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
9,857.92
Change
+8.27
Change in %
%
+0.084
Date
28/03/2024
Time
15:08:00
Open
9,857.37
Previous day
9,849.65
High
9,867.11
Low
9,842.61
52 weeks high
9,849.65
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
Aroundtown SA 1.956 1.998 1.984 1.627 0.36
 
 
21.980
2.488 0.906
Gerresheimer Group 104.60 104.70 103.80 99.80 4.00
 
 
4.008
120.90 82.80
MERCK KGAA 163.80 163.90 163.90 158.75 5.15
 
 
3.244
174.00 137.00
1 & 1 AG 16.040 16.080 16.200 15.740 0.46
 
 
2.922
19.280 9.390
Redcare Pharmacy N.V. 151.65 152.70 151.80 147.75 4.05
 
 
2.741
148.60 73.66
Nagarro SE Namens-Aktien o.N. 79.70 79.95 78.75 76.85 1.90
 
 
2.472
106.60 64.30
Hugo Boss AG 55.46 55.50 54.94 53.70 1.24
 
 
2.309
74.94 52.28
Siemens Energy AG Namens-Aktien o.N 16.890 16.900 16.745 16.380 0.37
 
 
2.228
24.800 7.054
Hensoldt AG 42.820 42.840 43.060 42.220 0.84
 
 
1.990
43.900 23.760
K+S STK 14.470 14.475 14.420 14.145 0.28
 
 
1.944
19.800 12.445
Evonik Industries AG 18.295 18.300 18.390 18.085 0.31
 
 
1.686
20.310 15.820
Cancom IT Systems 27.720 27.780 26.980 26.560 0.42
 
 
1.581
32.800 21.500
BAYERISCHE MOTOREN WERKE AG 106.84 106.86 106.74 105.16 1.58
 
 
1.502
112.86 87.83
Siemens Healthineers AG 56.86 56.88 56.16 55.34 0.82
 
 
1.482
57.98 44.46
DEUTSCHE LUFTHANSA AG 7.275 7.277 7.267 7.165 0.10
 
 
1.424
10.444 6.596
MTU Aero Engines 235.50 236.10 236.40 233.10 3.30
 
 
1.416
244.70 160.80
Stabilus SA 59.30 59.45 60.15 59.40 0.75
 
 
1.263
66.35 48.30
Rheinmetall AG 519.40 519.60 516.00 510.00 6.00
 
 
1.176
520.00 234.40
BEFESA S.A. 31.840 31.900 31.960 31.600 0.36
 
 
1.139
41.760 25.000
AURUBIS AG 64.96 65.06 64.92 64.20 0.72
 
 
1.121
88.04 57.50
BEIERSDORF AG 134.85 134.90 135.35 134.10 1.25
 
 
0.932
141.55 113.70
Brenntag SE 78.26 78.28 78.86 78.14 0.72
 
 
0.921
86.10 67.18
Talanx AG 73.00 73.05 72.50 71.85 0.65
 
 
0.905
72.90 42.22
LEG Immobilien SE 79.02 79.06 79.22 78.52 0.70
 
 
0.891
79.50 47.43
HOCHTIEF STK 107.10 107.30 110.10 109.20 0.90
 
 
0.824
110.00 74.05
NORDEX SE 12.075 12.090 12.150 12.060 0.09
 
 
0.746
13.195 9.184
Covestro AG 50.540 50.580 50.120 49.750 0.37
 
 
0.744
54.500 36.200
Deutsche Telekom AG 22.545 22.550 22.535 22.380 0.16
 
 
0.693
23.280 18.652
RWE AG 31.470 31.480 31.470 31.260 0.21
 
 
0.672
42.780 30.360
HANNOVER RUECKV STK N 254.60 255.00 254.30 252.70 1.60
 
 
0.633
256.90 175.65
CONTINENTAL STK 67.28 67.30 66.92 66.50 0.42
 
 
0.632
77.26 59.12
Wacker-Chemie AG 104.95 105.05 107.65 107.05 0.60
 
 
0.560
150.20 94.30
VOLKSWAGEN Vorzüge 121.98 122.00 122.12 121.50 0.62
 
 
0.510
131.42 99.32
Münchner Rückversicherung 452.10 453.00 452.20 450.10 2.10
 
 
0.467
452.10 318.70
Mercedes-Benz Group AG 73.85 73.95 73.96 73.62 0.34
 
 
0.462
75.64 55.63
SIEMENS AG 177.04 177.06 177.06 176.26 0.80
 
 
0.454
185.30 121.26
BECHTLE STK 48.790 49.000 48.590 48.400 0.19
 
 
0.393
51.300 35.580
Scout24 SE 69.52 69.54 68.92 68.66 0.26
 
 
0.379
69.08 53.32
Fresenius Medical Care AG 35.780 35.920 35.770 35.640 0.13
 
 
0.365
49.280 31.140
DEUTSCHE BOERSE STK N 188.70 189.20 189.15 188.50 0.65
 
 
0.345
193.85 154.70
COMMERZBANK 12.735 12.740 12.775 12.735 0.04
 
 
0.314
12.735 9.186
NEMETSCHEK 91.52 91.64 92.94 92.66 0.28
 
 
0.302
92.66 55.34
Heidelberg Materials AG 102.10 102.15 101.55 101.25 0.30
 
 
0.296
101.55 63.86
EVOTEC SE 14.365 14.490 14.445 14.405 0.04
 
 
0.278
24.160 12.845
Henkel AG & Co. KGaA - Vorzugsaktien 74.70 74.72 74.24 74.04 0.20
 
 
0.270
78.30 66.26
JENOPTIK STK 29.040 29.240 29.180 29.120 0.06
 
 
0.206
32.460 20.340
ALLIANZ SE 277.00 277.10 277.25 276.75 0.50
 
 
0.181
277.30 201.55
JUNGHEINRICH PR 34.460 34.680 33.820 33.760 0.06
 
 
0.178
35.040 24.900
Eckert & Ziegler SEAmendment 37.460 37.820 37.460 37.400 0.06
 
 
0.160
51.850 29.280
TAG Immobilien AG 12.605 12.620 12.650 12.630 0.02
 
 
0.158
13.325 5.490
Fresenius SE & Co. KGaA 24.990 25.100 25.010 24.980 0.03
 
 
0.120
30.910 23.820
Dr. Ing. h.c. F. Porsche AG 92.38 92.42 93.48 93.38 0.10
 
 
0.107
120.35 73.22
Ströer SE & Co. KGaA 56.20 56.30 55.70 55.65 0.05
 
 
0.090
56.45 41.22
CTS Eventim AG & Co. KGaA 82.80 82.90 81.60 81.55 0.05
 
 
0.061
81.55 52.70
Encavis AG 16.805 16.910 16.855 16.845 0.01
 
 
0.059
16.890 10.980
TeamViewer SE 13.795 13.880 13.870 13.865 0.01
 
 
0.036
17.390 13.015
GEA Group AG 39.020 39.040 39.150 39.140 0.01
 
 
0.026
43.980 31.800
Airbus SE 170.90 170.92 171.62 171.64 -0.02
 
 
-0.012
171.64 119.26
BAYER AGTrade Cancellations / Price Corrections 28.440 28.535 28.465 28.480 -0.02
 
 
-0.053
61.470 25.835
Freenet AG 26.000 26.120 26.080 26.100 -0.02
 
 
-0.077
26.360 21.140
E.ON SE 12.850 12.855 12.830 12.840 -0.01
 
 
-0.078
12.840 10.575
Knorr-Bremse 70.16 70.18 70.26 70.32 -0.06
 
 
-0.085
70.42 52.54
MORPHOSYS STK 67.20 67.22 67.06 67.12 -0.06
 
 
-0.089
67.12 14.52
BASF SE 52.87 52.89 53.06 53.11 -0.05
 
 
-0.094
53.11 40.58
SIXT SE 91.95 92.45 92.10 92.20 -0.10
 
 
-0.108
122.80 81.20
Hella KGaA Hueck + CO 85.20 85.40 85.50 85.60 -0.10
 
 
-0.117
86.20 64.50
Lanxess 25.070 25.080 25.070 25.100 -0.03
 
 
-0.120
38.030 20.300
Daimler Truck Holding AG 46.610 46.720 46.590 46.650 -0.06
 
 
-0.129
47.680 27.870
INFINEON TECHNOLOGIES AG 31.430 31.525 31.450 31.505 -0.06
 
 
-0.175
39.940 27.595
ATOSS SOFTWARE STK 272.00 274.50 272.00 272.50 -0.50
 
 
-0.183
273.50 155.40
Porsche Automobil Holding SE 49.060 49.080 48.880 48.990 -0.11
 
 
-0.225
57.880 42.070
thyssenkrupp AG 4.959 5.000 5.006 5.020 -0.01
 
 
-0.279
7.708 4.419
BILFINGER STK 43.440 43.500 43.900 44.040 -0.14
 
 
-0.318
45.100 30.420
QIAGEN NV STK 39.400 39.415 39.340 39.475 -0.14
 
 
-0.342
44.688 35.635
Zalando SE 26.720 26.740 26.420 26.530 -0.11
 
 
-0.415
38.320 16.400
Deutsche Bank AG 14.594 14.598 14.646 14.718 -0.07
 
 
-0.489
14.718 8.917
Symrise GmbH & Co. KG 110.55 110.65 109.45 110.00 -0.55
 
 
-0.500
111.40 88.58
SAP SE, Walldorf 181.32 181.34 181.04 182.14 -1.10
 
 
-0.604
182.30 113.58
PUMA STK 41.580 41.610 40.840 41.100 -0.26
 
 
-0.633
64.680 37.740
Fuchs SE - Vorzugsaktien 45.560 45.780 45.720 46.020 -0.30
 
 
-0.652
46.020 33.100
Vonovia SE 27.080 27.200 27.050 27.230 -0.18
 
 
-0.661
28.780 15.590
RTL Group 31.280 31.500 31.420 31.640 -0.22
 
 
-0.695
49.380 30.380
PNE Wind AG 13.440 13.460 13.440 13.540 -0.10
 
 
-0.739
15.020 11.540
Krones AG 121.50 122.10 122.00 123.20 -1.20
 
 
-0.974
123.20 89.60
Fraport AG 48.840 48.870 48.730 49.230 -0.50
 
 
-1.016
56.640 42.900
Carl-Zeiss Meditec AG 117.35 117.75 118.10 119.55 -1.45
 
 
-1.213
128.00 73.74
adidas AG 207.10 207.15 204.40 207.00 -2.60
 
 
-1.256
207.00 140.60
UNITED INTER STK N 20.740 20.900 20.960 21.260 -0.30
 
 
-1.411
24.980 12.580
Siltronic AG 82.45 82.60 83.25 84.50 -1.25
 
 
-1.479
93.65 59.25
Deutsche Post AG 39.850 39.855 39.855 40.485 -0.63
 
 
-1.556
46.780 36.295
Kion Group AG 48.630 48.660 48.830 49.610 -0.78
 
 
-1.572
50.620 28.030
SARTORIUS AG VZO O.N. 366.20 366.50 363.40 370.10 -6.70
 
 
-1.810
407.10 217.10
HelloFresh SE 6.518 6.524 6.496 6.650 -0.15
 
 
-2.316
33.510 6.608
CompuGroup Medical SE & Co. KGaA 28.400 28.680 28.560 29.320 -0.76
 
 
-2.592
51.900 26.800
Delivery Hero SE 26.110 26.280 26.340 27.050 -0.71
 
 
-2.625
43.840 17.372
SMA Solar Technology AG 54.00 54.15 54.30 56.10 -1.80
 
 
-3.209
111.50 46.40
SUESS MICROTEC 36.450 36.550 37.500 39.000 -1.50
 
 
-3.846
39.800 15.720
Kontron AG 20.660 20.920 20.940 22.120 -1.18
 
 
-5.335
23.140 16.980
ENERGIEKONTOR O.N. 64.40 64.90 67.60 71.50 -3.90
 
 
-5.455
87.20 60.20
AIXTRON STK 24.470 24.500 23.370 25.350 -1.98
 
 
-7.811
38.990 25.200
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.