Master data

HDAX
Name
HDAX P-IN.
WKN
846901
ISIN
DE0008469016
Symbol
HDAX
Trading time start
09:00:00
Trading time end
20:30:00

Price data

Last
9,649.24
Change
-86.09
Change in %
%
-0.884
Date
19/07/2024
Time
16:58:00
Open
9,713.05
Previous day
9,735.33
High
9,713.05
Low
9,641.86
52 weeks high
10,067.85
52 weeks low
7,905.04
Volume last trade
n/a
Volume
0
Turnover
n/a

 

Chart
Illustration
Comparison
Analysis
 

HDAX stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
SARTORIUS AG VZO O.N. 208.50 208.70 209.10 242.80 -33.70
 
 
-13.880
379.10 211.70
INFINEON TECHNOLOGIES AG 33.070 33.155 33.235 34.795 -1.56
 
 
-4.483
39.940 27.595
Elmos Semiconductor SE 77.30 77.90 77.70 81.20 -3.50
 
 
-4.310
89.20 59.50
HelloFresh SE 5.944 5.954 6.096 6.290 -0.19
 
 
-3.084
33.510 4.471
HANNOVER RUECKV STK N 226.60 226.90 227.00 232.70 -5.70
 
 
-2.450
256.90 190.60
BAYER AG 26.190 26.290 26.240 26.870 -0.63
 
 
-2.345
53.210 25.390
EVOTEC SE 8.515 8.625 8.575 8.780 -0.21
 
 
-2.335
24.160 7.315
Aroundtown SA 2.057 2.099 2.085 2.133 -0.05
 
 
-2.250
2.488 1.382
Münchner Rückversicherung 444.60 445.50 445.10 455.30 -10.20
 
 
-2.240
467.70 333.70
TUI AG - konvertierte NamensaktienDelisting 6.520 6.526 6.618 6.746 -0.13
 
 
-1.897
7.952 4.569
CompuGroup Medical SE & Co. KGaA 15.230 15.450 15.330 15.620 -0.29
 
 
-1.857
48.280 15.550
thyssenkrupp AG 3.849 3.887 3.879 3.951 -0.07
 
 
-1.822
7.374 3.939
JENOPTIK STK 26.760 26.940 26.860 27.340 -0.48
 
 
-1.756
30.780 20.340
TeamViewer SE 10.685 10.770 10.705 10.885 -0.18
 
 
-1.654
17.390 10.450
Hensoldt AG 34.360 34.380 34.740 35.320 -0.58
 
 
-1.642
43.980 23.760
Wacker-Chemie AG 99.66 99.80 102.40 104.10 -1.70
 
 
-1.633
140.55 94.30
NEMETSCHEK 89.40 89.60 89.00 90.45 -1.45
 
 
-1.603
96.55 55.34
Delivery Hero SE 19.635 19.770 19.720 20.040 -0.32
 
 
-1.597
42.655 17.372
DEUTSCHE LUFTHANSA AG 5.762 5.766 5.796 5.890 -0.09
 
 
-1.596
9.173 5.684
Lanxess 25.280 25.310 25.930 26.350 -0.42
 
 
-1.594
30.400 20.300
MERCK KGAA 150.00 150.05 148.80 151.20 -2.40
 
 
-1.587
174.75 137.00
Daimler Truck Holding AG 37.470 37.590 37.520 38.120 -0.60
 
 
-1.574
47.680 28.250
Gerresheimer Group 96.25 96.40 98.20 99.70 -1.50
 
 
-1.505
120.90 82.80
TAG Immobilien AG 14.240 14.250 14.220 14.430 -0.21
 
 
-1.455
15.120 9.116
AIXTRON STK 20.250 20.280 21.260 21.570 -0.31
 
 
-1.437
38.990 17.920
BASF SE 44.130 44.140 44.510 45.150 -0.64
 
 
-1.417
54.680 40.575
VOLKSWAGEN Vorzüge 105.30 105.35 106.35 107.80 -1.45
 
 
-1.345
126.40 99.32
Fresenius Medical Care AG 36.070 36.220 36.250 36.710 -0.46
 
 
-1.253
49.280 31.140
BECHTLE STK 39.360 39.580 39.440 39.940 -0.50
 
 
-1.252
51.300 38.140
RTL Group 29.950 30.200 30.050 30.400 -0.35
 
 
-1.151
39.440 28.450
Deutsche Bank AG 15.024 15.028 15.044 15.212 -0.17
 
 
-1.104
16.620 9.545
ALLIANZ SE 259.90 260.00 261.90 264.50 -2.60
 
 
-0.983
277.65 210.35
Mercedes-Benz Group AG 63.55 63.64 63.64 64.23 -0.59
 
 
-0.919
76.68 55.63
Fuchs SE - Vorzugsaktien 40.500 40.720 40.640 41.000 -0.36
 
 
-0.878
46.800 34.600
SMA Solar Technology AG 25.080 25.120 25.600 25.820 -0.22
 
 
-0.852
90.500 25.820
Rheinmetall AG 490.20 490.40 491.20 495.40 -4.20
 
 
-0.848
560.20 234.40
Fresenius SE & Co. KGaA 29.830 29.950 29.930 30.180 -0.25
 
 
-0.828
30.910 24.310
JUNGHEINRICH PR 30.400 30.580 30.480 30.700 -0.22
 
 
-0.717
38.960 24.900
Ströer SE & Co. KGaA 63.00 63.10 63.15 63.60 -0.45
 
 
-0.708
67.10 41.22
DEUTSCHE BOERSE STK N 187.40 187.90 187.75 189.05 -1.30
 
 
-0.688
193.85 154.70
PUMA STK 44.000 44.040 44.080 44.350 -0.27
 
 
-0.609
64.680 37.740
AURUBIS AG 73.95 74.00 75.00 75.45 -0.45
 
 
-0.596
84.20 57.50
Porsche Automobil Holding SE 42.360 42.380 43.180 43.430 -0.25
 
 
-0.576
54.420 42.060
E.ON SE 12.390 12.395 12.435 12.500 -0.07
 
 
-0.520
13.405 10.575
Zalando SE 23.390 23.410 24.200 24.320 -0.12
 
 
-0.493
31.790 16.400
QIAGEN NV STK 37.675 37.695 38.450 38.640 -0.19
 
 
-0.492
44.688 35.635
Heidelberg Materials AG 101.10 101.15 101.35 101.85 -0.50
 
 
-0.491
102.80 66.50
Cancom IT Systems 32.560 32.600 32.160 32.300 -0.14
 
 
-0.433
33.140 21.500
Knorr-Bremse 73.20 73.30 73.05 73.35 -0.30
 
 
-0.409
74.45 52.54
Carl-Zeiss Meditec AG 62.20 62.55 62.35 62.60 -0.25
 
 
-0.399
121.90 62.15
Deutsche Post AG 39.950 39.960 40.220 40.370 -0.15
 
 
-0.372
46.780 36.295
SAP SE, Walldorf 181.14 181.16 179.30 179.76 -0.46
 
 
-0.256
188.64 119.34
Kontron AG 19.680 19.880 19.770 19.820 -0.05
 
 
-0.252
23.140 17.350
Siemens Energy AG Namens-Aktien o.N 25.380 25.400 24.530 24.590 -0.06
 
 
-0.244
27.650 7.054
PNE Wind AG 13.720 13.760 13.440 13.460 -0.02
 
 
-0.149
14.860 11.540
Henkel AG & Co. KGaA - Vorzugsaktien 82.34 82.38 82.40 82.48 -0.08
 
 
-0.097
85.30 66.26
K+S STK 11.885 11.900 11.895 11.905 -0.01
 
 
-0.084
18.105 11.535
Scout24 SE 73.05 73.15 72.10 72.15 -0.05
 
 
-0.069
72.90 56.82
adidas AG 227.50 227.60 232.00 232.10 -0.10
 
 
-0.043
238.20 155.96
Talanx AG 71.10 71.20 71.10 71.10 0.00
 
 
0.000
75.25 53.05
Deutsche Telekom AG 24.210 24.220 24.230 24.230 0.00
 
 
0.000
24.230 18.652
ATOSS SOFTWARE STK 119.40 120.20 119.20 119.20 0.00
 
 
0.000
137.75 95.20
Eckert & Ziegler SE 44.760 45.080 44.880 44.880 0.00
 
 
0.000
49.600 29.280
HOCHTIEF STK 107.40 107.50 106.40 106.30 0.10
 
 
0.094
110.10 79.30
Covestro AG 54.64 54.66 54.88 54.82 0.06
 
 
0.109
55.04 46.20
1 & 1 AG 15.480 15.540 15.720 15.700 0.02
 
 
0.127
19.280 10.020
Airbus SE 131.74 131.78 131.72 131.52 0.20
 
 
0.152
171.64 120.90
ENERGIEKONTOR O.N. 65.20 65.30 65.00 64.90 0.10
 
 
0.154
87.20 60.80
RWE AG 32.940 32.950 32.770 32.710 0.06
 
 
0.183
41.700 30.360
BEFESA S.A. 31.440 31.520 31.960 31.900 0.06
 
 
0.188
37.100 25.000
BAYERISCHE MOTOREN WERKE AG 89.26 89.28 89.84 89.64 0.20
 
 
0.223
114.80 86.80
Encavis AG 17.040 17.160 17.120 17.080 0.04
 
 
0.234
17.130 10.980
Dr. Ing. h.c. F. Porsche AG 71.68 71.74 73.44 73.26 0.18
 
 
0.246
113.20 67.58
LEG Immobilien SE 80.60 80.66 80.66 80.44 0.22
 
 
0.273
87.02 54.06
Fraport AG 46.780 46.800 47.200 47.040 0.16
 
 
0.340
56.640 44.140
Redcare Pharmacy N.V. 139.60 140.60 140.10 139.60 0.50
 
 
0.358
151.35 95.52
Evonik Industries AG 18.795 18.805 19.200 19.130 0.07
 
 
0.366
20.600 15.820
UNITED INTER STK N 20.800 20.960 20.880 20.800 0.08
 
 
0.385
24.980 13.080
BEIERSDORF AG 137.50 137.60 137.30 136.75 0.55
 
 
0.402
146.75 113.70
Vonovia SE 28.100 28.220 28.170 28.050 0.12
 
 
0.428
29.780 19.265
Siltronic AG 71.55 71.75 72.85 72.50 0.35
 
 
0.483
93.65 70.15
GEA Group AG 40.020 40.040 39.900 39.680 0.22
 
 
0.554
40.600 31.800
SIEMENS AG 171.40 171.44 171.70 170.74 0.96
 
 
0.562
187.82 121.26
Hella KGaA Hueck + CO 85.50 85.70 85.80 85.30 0.50
 
 
0.586
86.40 64.50
Freenet AG 25.820 25.940 25.920 25.720 0.20
 
 
0.778
27.300 21.140
Krones AG 126.00 126.60 125.80 124.80 1.00
 
 
0.801
131.80 89.60
MTU Aero EnginesTrade Cancellations / Price Corrections 246.90 247.50 247.10 245.10 2.00
 
 
0.816
253.60 160.80
RATIONAL AG 786.00 788.00 787.00 780.00 7.00
 
 
0.897
834.50 521.50
Symrise GmbH & Co. KG 112.15 112.20 112.15 111.05 1.10
 
 
0.991
115.55 88.58
NORDEX SE 13.340 13.370 12.780 12.650 0.13
 
 
1.028
14.930 9.184
Kion Group AG 38.910 38.950 38.940 38.520 0.42
 
 
1.090
50.620 28.030
Siemens Healthineers AG 53.72 53.74 54.28 53.56 0.72
 
 
1.344
57.58 44.46
CTS Eventim AG & Co. KGaA 79.05 79.15 79.05 77.95 1.10
 
 
1.411
85.40 52.70
Brenntag SE 64.84 64.88 65.58 64.58 1.00
 
 
1.548
86.10 63.00
Hugo Boss AG 37.160 37.190 37.980 37.380 0.60
 
 
1.605
73.920 37.180
CONTINENTAL STK 57.12 57.16 58.98 57.86 1.12
 
 
1.936
77.26 52.32
Stabilus SA 43.750 43.850 44.500 43.500 1.00
 
 
2.299
66.350 42.300
BILFINGER STK 51.500 51.600 50.900 49.700 1.20
 
 
2.414
51.300 30.420
COMMERZBANK 15.245 15.255 15.280 14.910 0.37
 
 
2.482
15.695 9.186
SUESS MICROTEC 61.00 61.30 59.60 58.00 1.60
 
 
2.759
68.70 15.72
Nagarro SE Namens-Aktien o.N. 77.05 77.35 77.80 75.60 2.20
 
 
2.910
93.40 64.30
TRATON SE 30.900 30.950 31.750 30.100 1.65
 
 
5.482
35.250 17.570
Print
All prices published on this page are Xontro prices and are at least
15 minutes delayed. To get real time Xontro prices please register here.