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
9,646.52
Change
-88.81
Change in %
%
-0.912
Date
19/07/2024
Time
16:48:00
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
1 & 1 AG 15.540 15.640 15.720 15.700 0.02
 
 
0.127
19.280 10.020
Zalando SE 23.400 23.420 24.200 24.320 -0.12
 
 
-0.493
31.790 16.400
Wacker-Chemie AG 99.84 99.94 102.40 104.10 -1.70
 
 
-1.633
140.55 94.30
Vonovia SE 28.080 28.190 28.170 28.050 0.12
 
 
0.428
29.780 19.265
VOLKSWAGEN Vorzüge 105.35 105.40 106.35 107.80 -1.45
 
 
-1.345
126.40 99.32
UNITED INTER STK N 20.800 20.960 20.880 20.800 0.08
 
 
0.385
24.980 13.080
TUI AG - konvertierte NamensaktienDelisting 6.522 6.530 6.618 6.746 -0.13
 
 
-1.897
7.952 4.569
TRATON SE 30.900 30.950 31.750 30.100 1.65
 
 
5.482
35.250 17.570
thyssenkrupp AG 3.852 3.891 3.879 3.951 -0.07
 
 
-1.822
7.374 3.939
TeamViewer SE 10.665 10.745 10.705 10.885 -0.18
 
 
-1.654
17.390 10.450
Talanx AG 71.15 71.25 71.10 71.10 0.00
 
 
0.000
75.25 53.05
TAG Immobilien AG 14.250 14.270 14.220 14.430 -0.21
 
 
-1.455
15.120 9.116
Symrise GmbH & Co. KG 112.05 112.10 112.15 111.05 1.10
 
 
0.991
115.55 88.58
SUESS MICROTEC 60.80 61.00 59.60 58.00 1.60
 
 
2.759
68.70 15.72
Ströer SE & Co. KGaA 63.00 63.10 63.15 63.60 -0.45
 
 
-0.708
67.10 41.22
Stabilus SA 43.750 43.850 44.500 43.500 1.00
 
 
2.299
66.350 42.300
SMA Solar Technology AG 25.040 25.080 25.600 25.820 -0.22
 
 
-0.852
90.500 25.820
Siltronic AG 71.50 71.65 72.85 72.50 0.35
 
 
0.483
93.65 70.15
Siemens Healthineers AG 53.68 53.72 54.28 53.56 0.72
 
 
1.344
57.58 44.46
Siemens Energy AG Namens-Aktien o.N 25.260 25.280 24.530 24.590 -0.06
 
 
-0.244
27.650 7.054
SIEMENS AG 171.12 171.18 171.70 170.74 0.96
 
 
0.562
187.82 121.26
Scout24 SE 72.90 72.95 72.10 72.15 -0.05
 
 
-0.069
72.90 56.82
SARTORIUS AG VZO O.N. 208.00 208.30 209.10 242.80 -33.70
 
 
-13.880
379.10 211.70
SAP SE, Walldorf 181.02 181.04 179.30 179.76 -0.46
 
 
-0.256
188.64 119.34
RWE AG 32.930 32.940 32.770 32.710 0.06
 
 
0.183
41.700 30.360
RTL Group 29.950 30.250 30.050 30.400 -0.35
 
 
-1.151
39.440 28.450
Rheinmetall AG 489.70 489.90 491.20 495.40 -4.20
 
 
-0.848
560.20 234.40
Redcare Pharmacy N.V. 139.60 140.60 140.10 139.60 0.50
 
 
0.358
151.35 95.52
RATIONAL AG 785.00 787.50 787.00 780.00 7.00
 
 
0.897
834.50 521.50
QIAGEN NV STK 37.670 37.685 38.450 38.640 -0.19
 
 
-0.492
44.688 35.635
PUMA STK 44.000 44.030 44.080 44.350 -0.27
 
 
-0.609
64.680 37.740
Porsche Automobil Holding SE 42.390 42.410 43.180 43.430 -0.25
 
 
-0.576
54.420 42.060
PNE Wind AG 13.720 13.740 13.440 13.460 -0.02
 
 
-0.149
14.860 11.540
NORDEX SE 13.310 13.330 12.780 12.650 0.13
 
 
1.028
14.930 9.184
NEMETSCHEK 89.05 89.25 89.00 90.45 -1.45
 
 
-1.603
96.55 55.34
Nagarro SE Namens-Aktien o.N. 77.00 77.35 77.80 75.60 2.20
 
 
2.910
93.40 64.30
Münchner Rückversicherung 444.50 445.40 446.00 455.30 -9.30
 
 
-2.043
467.70 333.70
MTU Aero EnginesTrade Cancellations / Price Corrections 246.50 247.00 247.10 245.10 2.00
 
 
0.816
253.60 160.80
MERCK KGAA 149.95 150.05 148.80 151.20 -2.40
 
 
-1.587
174.75 137.00
Mercedes-Benz Group AG 63.54 63.63 63.64 64.23 -0.59
 
 
-0.919
76.68 55.63
LEG Immobilien SE 80.58 80.66 80.66 80.44 0.22
 
 
0.273
87.02 54.06
Lanxess 25.340 25.370 25.930 26.350 -0.42
 
 
-1.594
30.400 20.300
K+S STK 11.890 11.905 11.895 11.905 -0.01
 
 
-0.084
18.105 11.535
Krones AG 125.60 126.20 125.80 124.80 1.00
 
 
0.801
131.80 89.60
Kontron AG 19.660 19.870 19.770 19.820 -0.05
 
 
-0.252
23.140 17.350
Knorr-Bremse 73.15 73.25 73.05 73.35 -0.30
 
 
-0.409
74.45 52.54
Kion Group AG 38.810 38.860 38.940 38.520 0.42
 
 
1.090
50.620 28.030
JUNGHEINRICH PR 30.320 30.480 30.480 30.700 -0.22
 
 
-0.717
38.960 24.900
JENOPTIK STK 26.760 26.920 26.860 27.340 -0.48
 
 
-1.756
30.780 20.340
INFINEON TECHNOLOGIES AG 33.080 33.170 33.235 34.795 -1.56
 
 
-4.483
39.940 27.595
Hugo Boss AG 37.150 37.190 37.980 37.380 0.60
 
 
1.605
73.920 37.180
HOCHTIEF STK 107.20 107.30 106.40 106.30 0.10
 
 
0.094
110.10 79.30
Hensoldt AG 34.340 34.380 34.740 35.320 -0.58
 
 
-1.642
43.980 23.760
Henkel AG & Co. KGaA - Vorzugsaktien 82.28 82.32 82.40 82.48 -0.08
 
 
-0.097
85.30 66.26
HelloFresh SE 5.954 5.964 6.096 6.290 -0.19
 
 
-3.084
33.510 4.471
Hella KGaA Hueck + CO 85.50 85.70 85.80 85.30 0.50
 
 
0.586
86.40 64.50
Heidelberg Materials AG 101.05 101.15 101.35 101.85 -0.50
 
 
-0.491
102.80 66.50
HANNOVER RUECKV STK N 226.50 226.90 227.00 232.70 -5.70
 
 
-2.450
256.90 190.60
Gerresheimer Group 96.10 96.30 98.20 99.70 -1.50
 
 
-1.505
120.90 82.80
GEA Group AG 40.000 40.040 39.900 39.680 0.22
 
 
0.554
40.600 31.800
Fuchs SE - Vorzugsaktien 40.500 40.720 40.640 41.000 -0.36
 
 
-0.878
46.800 34.600
Fresenius SE & Co. KGaA 29.810 29.950 29.930 30.180 -0.25
 
 
-0.828
30.910 24.310
Fresenius Medical Care AG 36.120 36.280 36.250 36.710 -0.46
 
 
-1.253
49.280 31.140
Freenet AG 25.860 25.980 25.920 25.720 0.20
 
 
0.778
27.300 21.140
Fraport AG 46.700 46.740 47.200 47.040 0.16
 
 
0.340
56.640 44.140
EVOTEC SE 8.515 8.630 8.575 8.780 -0.21
 
 
-2.335
24.160 7.315
Evonik Industries AG 18.800 18.810 19.200 19.130 0.07
 
 
0.366
20.600 15.820
E.ON SE 12.400 12.405 12.435 12.500 -0.07
 
 
-0.520
13.405 10.575
ENERGIEKONTOR O.N. 65.20 65.30 65.00 64.90 0.10
 
 
0.154
87.20 60.80
Encavis AG 17.040 17.160 17.120 17.080 0.04
 
 
0.234
17.130 10.980
Elmos Semiconductor SE 77.30 77.80 77.70 81.20 -3.50
 
 
-4.310
89.20 59.50
Eckert & Ziegler SE 44.740 45.020 44.880 44.880 0.00
 
 
0.000
49.600 29.280
Dr. Ing. h.c. F. Porsche AG 71.82 71.84 73.44 73.26 0.18
 
 
0.246
113.20 67.58
Deutsche Telekom AG 24.210 24.220 24.230 24.230 0.00
 
 
0.000
24.230 18.652
Deutsche Post AG 39.950 39.970 40.220 40.370 -0.15
 
 
-0.372
46.780 36.295
DEUTSCHE LUFTHANSA AG 5.758 5.762 5.796 5.890 -0.09
 
 
-1.596
9.173 5.684
DEUTSCHE BOERSE STK N 187.30 187.75 187.75 189.05 -1.30
 
 
-0.688
193.85 154.70
Deutsche Bank AG 15.022 15.028 15.044 15.212 -0.17
 
 
-1.104
16.620 9.545
Delivery Hero SE 19.610 19.740 19.720 20.040 -0.32
 
 
-1.597
42.655 17.372
Daimler Truck Holding AG 37.450 37.570 37.520 38.120 -0.60
 
 
-1.574
47.680 28.250
CTS Eventim AG & Co. KGaA 79.20 79.35 79.05 77.95 1.10
 
 
1.411
85.40 52.70
Covestro AG 54.66 54.68 54.88 54.82 0.06
 
 
0.109
55.04 46.20
CONTINENTAL STK 57.20 57.24 58.98 57.86 1.12
 
 
1.936
77.26 52.32
CompuGroup Medical SE & Co. KGaA 15.220 15.450 15.350 15.620 -0.27
 
 
-1.729
48.280 15.550
COMMERZBANK 15.240 15.250 15.280 14.910 0.37
 
 
2.482
15.695 9.186
Carl-Zeiss Meditec AG 62.10 62.50 62.35 62.60 -0.25
 
 
-0.399
121.90 62.15
Cancom IT Systems 32.520 32.640 32.160 32.300 -0.14
 
 
-0.433
33.140 21.500
Brenntag SE 64.80 64.84 65.58 64.58 1.00
 
 
1.548
86.10 63.00
BILFINGER STK 51.500 51.600 50.900 49.700 1.20
 
 
2.414
51.300 30.420
BEIERSDORF AG 137.45 137.55 137.30 136.75 0.55
 
 
0.402
146.75 113.70
BEFESA S.A. 31.440 31.500 31.960 31.900 0.06
 
 
0.188
37.100 25.000
BECHTLE STK 39.320 39.520 39.440 39.940 -0.50
 
 
-1.252
51.300 38.140
BAYERISCHE MOTOREN WERKE AG 89.34 89.36 89.84 89.64 0.20
 
 
0.223
114.80 86.80
BAYER AG 26.165 26.260 26.240 26.870 -0.63
 
 
-2.345
53.210 25.390
BASF SE 44.185 44.190 44.510 45.150 -0.64
 
 
-1.417
54.680 40.575
AURUBIS AG 73.90 74.00 75.00 75.45 -0.45
 
 
-0.596
84.20 57.50
ATOSS SOFTWARE STK 119.40 120.20 119.20 119.20 0.00
 
 
0.000
137.75 95.20
Aroundtown SA 2.064 2.108 2.085 2.133 -0.05
 
 
-2.250
2.488 1.382
ALLIANZ SE 259.80 259.90 261.90 264.50 -2.60
 
 
-0.983
277.65 210.35
AIXTRON STK 20.260 20.280 21.260 21.570 -0.31
 
 
-1.437
38.990 17.920
Airbus SE 131.72 131.76 131.34 131.52 -0.18
 
 
-0.137
171.64 120.90
adidas AG 227.60 227.80 232.00 232.10 -0.10
 
 
-0.043
238.20 155.96
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.