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