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
10,225.80
Change
-30.83
Change in %
%
-0.301
Date
23/10/2024
Time
17:50:00
Open
10,236.58
Previous day
10,256.63
High
10,276.26
Low
10,209.85
52 weeks high
10,387.58
52 weeks low
7,905.04
Volume last trade
n/a
Volume
0
Turnover
0.00

 

Intraday1 Week1 Month3 Months1 Year5 YearsOverall
Chart
Illustration
Comparison
Analysis
 

HDAX stock price list

 Bid Ask Last Previous day
52 weeks high 52 weeks low
Talanx AG 0 0 71.50 74.80 -3.30
 
 
-4.412		 78.45 57.30
1 & 1 AG 0 0 13.740 14.120 -0.38
 
 
-2.691		 19.280 12.460
SMA Solar Technology AG 0 0 14.500 14.900 -0.40
 
 
-2.685		 61.650 14.900
Zalando SE 0 0 28.910 29.680 -0.77
 
 
-2.594		 30.740 16.400
thyssenkrupp AG 0 0 3.193 3.269 -0.08
 
 
-2.325		 7.120 2.790
BEIERSDORF AG 0 0 126.55 129.30 -2.75
 
 
-2.127		 146.75 120.75
JUNGHEINRICH PR 0 0 24.880 25.400 -0.52
 
 
-2.047		 38.960 24.900
Cancom IT Systems 0 0 25.200 25.720 -0.52
 
 
-2.022		 33.140 21.500
Gerresheimer Group 0 0 82.95 84.65 -1.70
 
 
-2.008		 109.20 76.55
Brenntag SE 0 0 62.08 63.34 -1.26
 
 
-1.989		 86.10 61.52
Siemens Energy AG Namens-Aktien o.N 0 0 35.390 36.100 -0.71
 
 
-1.967		 36.560 7.054
Ströer SE & Co. KGaA 0 0 55.60 56.70 -1.10
 
 
-1.940		 67.10 43.02
Knorr-Bremse 0 0 79.30 80.70 -1.40
 
 
-1.735		 81.65 52.54
Fuchs SE - Vorzugsaktien 0 0 41.440 42.160 -0.72
 
 
-1.708		 46.800 34.600
UNITED INTER STK N 0 0 19.370 19.690 -0.32
 
 
-1.625		 24.980 16.420
Deutsche Post AG 0 0 37.000 37.610 -0.61
 
 
-1.622		 46.205 35.950
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 82.62 83.94 -1.32
 
 
-1.573		 85.30 66.26
Fraport AG 0 0 47.760 48.520 -0.76
 
 
-1.566		 56.640 43.900
adidas AG 0 0 217.90 221.20 -3.30
 
 
-1.492		 238.50 164.22
Siemens Healthineers AG 0 0 51.18 51.94 -0.76
 
 
-1.463		 57.58 45.71
Symrise GmbH & Co. KG 0 0 115.70 117.40 -1.70
 
 
-1.448		 124.20 90.14
BEFESA S.A. 0 0 23.280 23.620 -0.34
 
 
-1.439		 37.100 23.620
DEUTSCHE LUFTHANSA AG 0 0 6.598 6.694 -0.10
 
 
-1.434		 8.562 5.556
Nagarro SE Namens-Aktien o.N. 0 0 94.45 95.80 -1.35
 
 
-1.409		 95.80 64.30
LEG Immobilien SE 0 0 88.46 89.70 -1.24
 
 
-1.382		 95.28 54.06
BAYER AG 0 0 25.640 25.965 -0.33
 
 
-1.252		 42.165 25.390
Münchner Rückversicherung 0 0 472.70 478.60 -5.90
 
 
-1.233		 509.60 370.10
MTU Aero Engines 0 0 307.50 311.30 -3.80
 
 
-1.221		 312.00 166.50
HANNOVER RUECKV STK N 0 0 247.30 250.30 -3.00
 
 
-1.199		 262.80 201.00
RWE AG 0 0 30.610 30.980 -0.37
 
 
-1.194		 41.700 30.360
Kontron AG 15.900 16.330 16.090 16.280 -0.19
 
 
-1.167		 23.140 15.770
RTL Group 0 0 29.700 30.050 -0.35
 
 
-1.165		 37.080 27.950
TRATON SE 0 0 30.900 31.250 -0.35
 
 
-1.120		 35.250 17.570
Krones AG 0 0 124.20 125.60 -1.40
 
 
-1.115		 131.80 89.60
Elmos Semiconductor SE 0 0 62.30 63.00 -0.70
 
 
-1.111		 89.20 61.60
Siltronic AG 0 0 59.55 60.20 -0.65
 
 
-1.080		 93.65 59.60
Daimler Truck Holding AG 0 0 37.090 37.490 -0.40
 
 
-1.067		 47.680 28.250
Lanxess 0 0 28.420 28.720 -0.30
 
 
-1.045		 29.430 20.300
CONTINENTAL STK 0 0 59.86 60.48 -0.62
 
 
-1.025		 77.26 51.94
SIEMENS AG 0 0 181.96 183.80 -1.84
 
 
-1.001		 187.82 121.26
E.ON SE 0 0 12.865 12.980 -0.12
 
 
-0.886		 13.755 10.910
DEUTSCHE BOERSE STK NTrade Cancellations / Price Corrections 0 0 212.60 214.50 -1.90
 
 
-0.886		 218.00 154.70
Scout24 SE 0 0 80.00 80.70 -0.70
 
 
-0.867		 80.70 56.82
Fresenius SE & Co. KGaA 0 0 33.270 33.550 -0.28
 
 
-0.835		 34.620 24.310
GEA Group AG 0 0 46.220 46.600 -0.38
 
 
-0.815		 47.220 31.800
Evonik Industries AG 0 0 20.700 20.870 -0.17
 
 
-0.815		 21.120 15.820
ALLIANZ SE 0 0 294.20 296.30 -2.10
 
 
-0.709		 303.50 217.65
TAG Immobilien AG 0 0 15.470 15.580 -0.11
 
 
-0.706		 16.890 9.244
BECHTLE STK 0 0 34.080 34.320 -0.24
 
 
-0.699		 51.300 34.320
Stabilus SA 0 0 35.950 36.200 -0.25
 
 
-0.691		 66.350 35.000
Eckert & Ziegler SE 0 0 43.940 44.220 -0.28
 
 
-0.633		 44.720 29.224
Porsche Automobil Holding SE 0 0 39.640 39.880 -0.24
 
 
-0.602		 51.500 38.330
BILFINGER STK 0 0 50.20 50.50 -0.30
 
 
-0.594		 51.80 32.96
COMMERZBANK 0 0 16.245 16.340 -0.10
 
 
-0.581		 16.880 9.966
PUMA STK 0 0 39.440 39.620 -0.18
 
 
-0.454		 60.580 34.540
Hugo Boss AG 0 0 42.480 42.670 -0.19
 
 
-0.445		 69.600 33.630
Hypoport SE 0 0 272.20 273.40 -1.20
 
 
-0.439		 344.40 94.05
ATOSS SOFTWARE STK 0 0 133.60 134.00 -0.40
 
 
-0.299		 143.20 97.50
VOLKSWAGEN Vorzüge 0 0 90.98 91.24 -0.26
 
 
-0.285		 126.40 88.82
Wacker-Chemie AG 0 0 84.44 84.68 -0.24
 
 
-0.283		 122.50 78.12
Redcare Pharmacy N.V. 0 0 142.20 142.60 -0.40
 
 
-0.281		 151.35 97.70
JENOPTIK STK 0 0 23.380 23.440 -0.06
 
 
-0.256		 30.780 20.340
MERCK KGAA 0 0 161.50 161.80 -0.30
 
 
-0.185		 175.45 137.00
RATIONAL AG 0 0 919.00 920.50 -1.50
 
 
-0.163		 931.00 521.50
BASF SE 0 0 46.125 46.160 -0.04
 
 
-0.076		 54.680 40.575
Covestro AG 0 0 58.40 58.42 -0.02
 
 
-0.034		 58.42 46.60
Heidelberg Materials AG 0 0 98.32 98.34 -0.02
 
 
-0.020		 102.80 66.50
Airbus SE 0 0 141.52 141.48 0.04
 
 
0.028		 171.64 120.90
Vonovia SE 0 0 30.670 30.660 0.01
 
 
0.033		 33.680 20.120
Deutsche Telekom AG 0 0 27.580 27.570 0.01
 
 
0.036		 28.260 20.075
Freenet AG 0 0 27.780 27.760 0.02
 
 
0.072		 28.140 22.920
QIAGEN NV STK 0 0 38.825 38.770 0.06
 
 
0.142		 43.115 35.635
CTS Eventim AG & Co. KGaA 0 0 98.60 98.40 0.20
 
 
0.203		 99.60 53.00
Rheinmetall AG 0 0 493.20 492.10 1.10
 
 
0.224		 566.00 258.10
Dr. Ing. h.c. F. Porsche AG 0 0 67.92 67.72 0.20
 
 
0.295		 95.66 65.08
K+S STK 0 0 11.105 11.070 0.04
 
 
0.316		 16.435 10.050
PNE Wind AG 0 0 11.940 11.900 0.04
 
 
0.336		 14.860 10.740
SARTORIUS AG VZO O.N. 0 0 255.60 254.70 0.90
 
 
0.353		 379.10 205.30
HOCHTIEF STK 0 0 117.50 117.00 0.50
 
 
0.427		 117.60 91.10
Carl-Zeiss Meditec AG 0 0 62.40 62.10 0.30
 
 
0.483		 121.90 55.75
Fresenius Medical Care AG 0 0 38.970 38.780 0.19
 
 
0.490		 41.490 31.140
TeamViewer SE 0 0 13.500 13.430 0.07
 
 
0.521		 15.175 10.450
Kion Group AG 0 0 35.280 35.090 0.19
 
 
0.541		 50.620 28.030
AURUBIS AG 0 0 69.25 68.85 0.40
 
 
0.581		 81.20 57.50
CompuGroup Medical SE & Co. KGaA 13.410 13.930 13.670 13.590 0.08
 
 
0.589		 40.100 13.380
Mercedes-Benz Group AG 0 0 57.63 57.20 0.43
 
 
0.752		 76.68 55.04
Deutsche Bank AG 0 0 16.174 16.050 0.12
 
 
0.773		 16.620 9.545
NEMETSCHEK 0 0 101.60 100.80 0.80
 
 
0.794		 101.90 62.42
SCHOTT Pharma AG & CO. KGaA 0 0 31.140 30.880 0.26
 
 
0.842		 42.000 25.840
HelloFresh SE 0 0 8.630 8.550 0.08
 
 
0.936		 25.540 4.471
Aroundtown SA 0 0 2.941 2.913 0.03
 
 
0.961		 3.036 1.627
AIXTRON STK 0 0 14.780 14.625 0.16
 
 
1.060		 38.990 14.375
BAYERISCHE MOTOREN WERKE AG 0 0 75.78 74.94 0.84
 
 
1.121		 114.80 69.62
Hella KGaA Hueck + CO 0 0 88.00 87.00 1.00
 
 
1.149		 91.10 71.50
INFINEON TECHNOLOGIES AG 0 0 30.190 29.840 0.35
 
 
1.173		 38.500 27.595
NORDEX SE 0 0 13.610 13.410 0.20
 
 
1.491		 15.580 9.184
SAP SE, Walldorf 0 0 218.90 214.05 4.85
 
 
2.266		 214.05 123.60
Hensoldt AG 0 0 32.060 31.140 0.92
 
 
2.954		 43.980 23.760
TUI AG - konvertierte Namensaktien 0 0 7.660 7.400 0.26
 
 
3.514		 7.952 4.569
SUESS MICROTEC 0 0 57.60 55.40 2.20
 
 
3.971		 70.50 15.72
Delivery Hero SE 0 0 40.710 39.120 1.59
 
 
4.064		 40.010 17.372
ENERGIEKONTOR O.N. 0 0 52.00 49.85 2.15
 
 
4.313		 83.00 49.85
EVOTEC SE 0 0 6.490 5.940 0.55
 
 
9.259		 21.520 5.300
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.