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
9,653.67
Change
-81.66
Change in %
%
-0.839
Date
19/07/2024
Time
17:02:00
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
TRATON SE 30.950 31.000 31.750 30.100 1.65
 
 
5.482
35.250 17.570
Nagarro SE Namens-Aktien o.N. 77.05 77.35 77.80 75.60 2.20
 
 
2.910
93.40 64.30
SUESS MICROTEC 60.90 61.10 59.60 58.00 1.60
 
 
2.759
68.70 15.72
COMMERZBANK 15.255 15.265 15.280 14.910 0.37
 
 
2.482
15.695 9.186
BILFINGER STK 51.500 51.600 50.900 49.700 1.20
 
 
2.414
51.300 30.420
Stabilus SA 43.750 43.850 44.500 43.500 1.00
 
 
2.299
66.350 42.300
CONTINENTAL STK 57.06 57.10 58.98 57.86 1.12
 
 
1.936
77.26 52.32
Hugo Boss AG 37.210 37.230 37.980 37.380 0.60
 
 
1.605
73.920 37.180
Brenntag SE 64.88 64.92 65.58 64.58 1.00
 
 
1.548
86.10 63.00
CTS Eventim AG & Co. KGaA 79.00 79.15 79.05 77.95 1.10
 
 
1.411
85.40 52.70
Siemens Healthineers AG 53.78 53.82 54.28 53.56 0.72
 
 
1.344
57.58 44.46
Kion Group AG 38.890 38.930 38.940 38.520 0.42
 
 
1.090
50.620 28.030
NORDEX SE 13.350 13.370 12.780 12.650 0.13
 
 
1.028
14.930 9.184
Symrise GmbH & Co. KG 112.25 112.35 112.15 111.05 1.10
 
 
0.991
115.55 88.58
RATIONAL AG 786.00 788.00 787.00 780.00 7.00
 
 
0.897
834.50 521.50
MTU Aero EnginesTrade Cancellations / Price Corrections 246.90 247.50 247.10 245.10 2.00
 
 
0.816
253.60 160.80
Krones AG 126.00 126.60 125.80 124.80 1.00
 
 
0.801
131.80 89.60
Freenet AG 25.840 25.940 25.920 25.720 0.20
 
 
0.778
27.300 21.140
Hella KGaA Hueck + CO 85.50 85.70 85.80 85.30 0.50
 
 
0.586
86.40 64.50
SIEMENS AG 171.36 171.40 171.70 170.74 0.96
 
 
0.562
187.82 121.26
GEA Group AG 40.040 40.060 39.900 39.680 0.22
 
 
0.554
40.600 31.800
Siltronic AG 71.75 71.85 72.85 72.50 0.35
 
 
0.483
93.65 70.15
Vonovia SE 28.120 28.230 28.170 28.050 0.12
 
 
0.428
29.780 19.265
BEIERSDORF AG 137.60 137.70 137.30 136.75 0.55
 
 
0.402
146.75 113.70
UNITED INTER STK N 20.820 20.960 20.880 20.800 0.08
 
 
0.385
24.980 13.080
Evonik Industries AG 18.800 18.810 19.200 19.130 0.07
 
 
0.366
20.600 15.820
Redcare Pharmacy N.V. 139.50 140.50 140.10 139.60 0.50
 
 
0.358
151.35 95.52
Fraport AG 46.780 46.800 47.200 47.040 0.16
 
 
0.340
56.640 44.140
LEG Immobilien SE 80.66 80.70 80.66 80.44 0.22
 
 
0.273
87.02 54.06
Dr. Ing. h.c. F. Porsche AG 71.64 71.70 73.44 73.26 0.18
 
 
0.246
113.20 67.58
Encavis AG 17.040 17.160 17.120 17.080 0.04
 
 
0.234
17.130 10.980
BAYERISCHE MOTOREN WERKE AG 89.42 89.46 89.84 89.64 0.20
 
 
0.223
114.80 86.80
BEFESA S.A. 31.460 31.520 31.960 31.900 0.06
 
 
0.188
37.100 25.000
RWE AG 32.940 32.950 32.770 32.710 0.06
 
 
0.183
41.700 30.360
ENERGIEKONTOR O.N. 65.20 65.30 65.00 64.90 0.10
 
 
0.154
87.20 60.80
Airbus SE 131.84 131.86 131.72 131.52 0.20
 
 
0.152
171.64 120.90
1 & 1 AG 15.560 15.640 15.720 15.700 0.02
 
 
0.127
19.280 10.020
Covestro AG 54.66 54.68 54.88 54.82 0.06
 
 
0.109
55.04 46.20
HOCHTIEF STK 107.30 107.50 106.40 106.30 0.10
 
 
0.094
110.10 79.30
Deutsche Telekom AG 24.240 24.250 24.230 24.230 0.00
 
 
0.000
24.230 18.652
Talanx AG 71.15 71.20 71.10 71.10 0.00
 
 
0.000
75.25 53.05
ATOSS SOFTWARE STK 119.40 120.20 119.20 119.20 0.00
 
 
0.000
137.75 95.20
Eckert & Ziegler SE 44.720 45.080 44.880 44.880 0.00
 
 
0.000
49.600 29.280
adidas AG 227.80 228.00 232.00 232.10 -0.10
 
 
-0.043
238.20 155.96
Scout24 SE 73.10 73.20 72.10 72.15 -0.05
 
 
-0.069
72.90 56.82
K+S STK 11.890 11.905 11.895 11.905 -0.01
 
 
-0.084
18.105 11.535
Henkel AG & Co. KGaA - Vorzugsaktien 82.40 82.44 82.40 82.48 -0.08
 
 
-0.097
85.30 66.26
PNE Wind AG 13.720 13.760 13.440 13.460 -0.02
 
 
-0.149
14.860 11.540
Siemens Energy AG Namens-Aktien o.N 25.400 25.410 24.530 24.590 -0.06
 
 
-0.244
27.650 7.054
Kontron AG 19.640 19.830 19.770 19.820 -0.05
 
 
-0.252
23.140 17.350
SAP SE, Walldorf 181.32 181.34 179.30 179.76 -0.46
 
 
-0.256
188.64 119.34
Deutsche Post AG 39.980 39.990 40.220 40.370 -0.15
 
 
-0.372
46.780 36.295
Carl-Zeiss Meditec AG 62.25 62.65 62.35 62.60 -0.25
 
 
-0.399
121.90 62.15
Knorr-Bremse 73.30 73.35 73.05 73.35 -0.30
 
 
-0.409
74.45 52.54
Cancom IT Systems 32.580 32.620 32.160 32.300 -0.14
 
 
-0.433
33.140 21.500
Heidelberg Materials AG 101.15 101.20 101.35 101.85 -0.50
 
 
-0.491
102.80 66.50
QIAGEN NV STK 37.675 37.695 38.450 38.640 -0.19
 
 
-0.492
44.688 35.635
Zalando SE 23.380 23.400 24.200 24.320 -0.12
 
 
-0.493
31.790 16.400
E.ON SE 12.395 12.400 12.435 12.500 -0.07
 
 
-0.520
13.405 10.575
Porsche Automobil Holding SE 42.370 42.390 43.180 43.430 -0.25
 
 
-0.576
54.420 42.060
AURUBIS AG 74.00 74.10 75.00 75.45 -0.45
 
 
-0.596
84.20 57.50
PUMA STK 44.020 44.050 44.080 44.350 -0.27
 
 
-0.609
64.680 37.740
DEUTSCHE BOERSE STK N 187.55 188.00 187.75 189.05 -1.30
 
 
-0.688
193.85 154.70
Ströer SE & Co. KGaA 63.15 63.30 63.15 63.60 -0.45
 
 
-0.708
67.10 41.22
JUNGHEINRICH PR 30.400 30.560 30.480 30.700 -0.22
 
 
-0.717
38.960 24.900
Fresenius SE & Co. KGaA 29.820 29.930 29.930 30.180 -0.25
 
 
-0.828
30.910 24.310
Rheinmetall AG 490.80 491.00 491.20 495.40 -4.20
 
 
-0.848
560.20 234.40
SMA Solar Technology AG 25.100 25.140 25.600 25.820 -0.22
 
 
-0.852
90.500 25.820
Fuchs SE - Vorzugsaktien 40.480 40.720 40.640 41.000 -0.36
 
 
-0.878
46.800 34.600
Mercedes-Benz Group AG 63.61 63.70 63.64 64.23 -0.59
 
 
-0.919
76.68 55.63
Deutsche Bank AG 15.032 15.036 15.044 15.212 -0.17
 
 
-1.104
16.620 9.545
RTL Group 29.950 30.200 30.050 30.400 -0.35
 
 
-1.151
39.440 28.450
BECHTLE STK 39.360 39.560 39.440 39.940 -0.50
 
 
-1.252
51.300 38.140
Fresenius Medical Care AG 36.040 36.190 36.250 36.710 -0.46
 
 
-1.253
49.280 31.140
VOLKSWAGEN Vorzüge 105.45 105.50 106.35 107.80 -1.45
 
 
-1.345
126.40 99.32
BASF SE 44.155 44.165 44.510 45.150 -0.64
 
 
-1.417
54.680 40.575
AIXTRON STK 20.260 20.280 21.260 21.570 -0.31
 
 
-1.437
38.990 17.920
TAG Immobilien AG 14.240 14.250 14.220 14.430 -0.21
 
 
-1.455
15.120 9.116
Gerresheimer Group 96.35 96.45 98.20 99.70 -1.50
 
 
-1.505
120.90 82.80
Daimler Truck Holding AG 37.480 37.590 37.520 38.120 -0.60
 
 
-1.574
47.680 28.250
MERCK KGAA 150.10 150.20 148.80 151.20 -2.40
 
 
-1.587
174.75 137.00
Lanxess 25.280 25.310 25.930 26.350 -0.42
 
 
-1.594
30.400 20.300
DEUTSCHE LUFTHANSA AG 5.764 5.768 5.796 5.890 -0.09
 
 
-1.596
9.173 5.684
Delivery Hero SE 19.645 19.780 19.720 20.040 -0.32
 
 
-1.597
42.655 17.372
NEMETSCHEK 89.40 89.60 89.00 90.45 -1.45
 
 
-1.603
96.55 55.34
Wacker-Chemie AG 99.90 100.00 102.40 104.10 -1.70
 
 
-1.633
140.55 94.30
Hensoldt AG 34.380 34.400 34.740 35.320 -0.58
 
 
-1.642
43.980 23.760
TeamViewer SE 10.685 10.770 10.705 10.885 -0.18
 
 
-1.654
17.390 10.450
ALLIANZ SE 260.10 260.20 260.00 264.50 -4.50
 
 
-1.701
277.65 210.35
JENOPTIK STK 26.800 26.940 26.860 27.340 -0.48
 
 
-1.756
30.780 20.340
thyssenkrupp AG 3.850 3.888 3.879 3.951 -0.07
 
 
-1.822
7.374 3.939
CompuGroup Medical SE & Co. KGaA 15.200 15.430 15.330 15.620 -0.29
 
 
-1.857
48.280 15.550
TUI AG - konvertierte NamensaktienDelisting 6.526 6.530 6.618 6.746 -0.13
 
 
-1.897
7.952 4.569
Münchner Rückversicherung 444.90 445.80 445.10 455.30 -10.20
 
 
-2.240
467.70 333.70
Aroundtown SA 2.057 2.099 2.085 2.133 -0.05
 
 
-2.250
2.488 1.382
EVOTEC SE 8.545 8.660 8.575 8.780 -0.21
 
 
-2.335
24.160 7.315
BAYER AG 26.210 26.305 26.240 26.870 -0.63
 
 
-2.345
53.210 25.390
HANNOVER RUECKV STK N 226.60 227.00 227.00 232.70 -5.70
 
 
-2.450
256.90 190.60
HelloFresh SE 5.930 5.940 6.096 6.290 -0.19
 
 
-3.084
33.510 4.471
Elmos Semiconductor SE 77.30 77.90 77.70 81.20 -3.50
 
 
-4.310
89.20 59.50
INFINEON TECHNOLOGIES AG 33.180 33.275 33.235 34.795 -1.56
 
 
-4.483
39.940 27.595
SARTORIUS AG VZO O.N. 209.10 209.40 209.10 242.80 -33.70
 
 
-13.880
379.10 211.70
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.