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
9,552.21
Change
-16.52
Change in %
%
-0.173
Date
02/05/2024
Time
17:50:00
Open
9,561.92
Previous day
9,568.73
High
9,594.32
Low
9,541.12
52 weeks high
9,856.91
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
TAG Immobilien AG 0 0 13.410 12.870 0.54
 
 
4.196		 13.325 7.376
Delivery Hero SE 0 0 27.240 26.300 0.94
 
 
3.574		 43.840 17.372
thyssenkrupp AG 0 0 4.893 4.725 0.17
 
 
3.556		 7.466 4.419
BAYER AG 0 0 28.305 27.335 0.97
 
 
3.549		 58.580 25.835
LEG Immobilien SE 0 0 79.96 77.54 2.42
 
 
3.121		 79.50 47.52
EVOTEC SETrade Cancellations / Price Corrections 0 0 9.980 9.685 0.30
 
 
3.046		 24.160 9.235
NORDEX SE 0 0 13.600 13.200 0.40
 
 
3.030		 13.200 9.184
Aroundtown SA 0 0 2.037 1.990 0.05
 
 
2.362		 2.488 0.906
DEUTSCHE LUFTHANSA AG 0 0 6.880 6.730 0.15
 
 
2.229		 9.862 6.354
Fresenius Medical Care AG 0 0 40.300 39.440 0.86
 
 
2.181		 49.280 31.140
RWE AG 0 0 33.400 32.760 0.64
 
 
1.954		 42.780 30.360
Fresenius SE & Co. KGaA 0 0 28.230 27.830 0.40
 
 
1.437		 30.910 24.310
SIXT SE 0 0 91.20 89.95 1.25
 
 
1.390		 116.30 81.20
Vonovia SE 0 0 27.420 27.050 0.37
 
 
1.368		 28.780 16.930
Wacker-Chemie AG 0 0 102.55 101.20 1.35
 
 
1.334		 144.20 94.30
Henkel AG & Co. KGaA - Vorzugsaktien 0 0 74.34 73.44 0.90
 
 
1.225		 78.30 66.26
Evonik Industries AG 0 0 19.520 19.300 0.22
 
 
1.140		 20.310 15.820
CompuGroup Medical SE & Co. KGaA 0 0 28.420 28.100 0.32
 
 
1.139		 51.900 26.800
Krones AG 0 0 124.60 123.40 1.20
 
 
0.972		 128.40 89.60
BEFESA S.A. 0 0 27.200 26.940 0.26
 
 
0.965		 40.820 25.000
DEUTSCHE BOERSE STK N 0 0 182.75 181.10 1.65
 
 
0.911		 193.85 154.70
BEIERSDORF AG 0 0 140.50 139.25 1.25
 
 
0.898		 141.55 113.70
Deutsche Telekom AG 0 0 21.710 21.540 0.17
 
 
0.789		 23.280 18.652
Porsche Automobil Holding SE 0 0 48.220 47.890 0.33
 
 
0.689		 57.880 42.070
Scout24 SE 0 0 69.10 68.65 0.45
 
 
0.655		 70.60 54.78
Daimler Truck Holding AG 0 0 42.680 42.440 0.24
 
 
0.566		 47.680 27.870
CTS Eventim AG & Co. KGaA 0 0 83.55 83.10 0.45
 
 
0.542		 85.40 52.70
Kontron AG 0 0 19.010 18.910 0.10
 
 
0.529		 23.140 17.350
RTL Group 0 0 29.100 28.950 0.15
 
 
0.518		 42.400 28.950
Mercedes-Benz Group AG 0 0 71.42 71.06 0.36
 
 
0.507		 76.68 55.63
TeamViewer SE 0 0 12.450 12.395 0.06
 
 
0.444		 17.390 12.280
Symrise GmbH & Co. KG 0 0 100.15 99.74 0.41
 
 
0.411		 111.40 88.58
JENOPTIK STK 0 0 25.340 25.240 0.10
 
 
0.396		 32.460 20.340
ALLIANZ SE 0 0 268.40 267.50 0.90
 
 
0.336		 277.65 201.55
E.ON SE 0 0 12.485 12.450 0.04
 
 
0.281		 12.860 10.575
Freenet AG 0 0 26.280 26.220 0.06
 
 
0.229		 27.300 21.140
Eckert & Ziegler SE 0 0 37.060 36.980 0.08
 
 
0.216		 49.680 29.280
ENERGIEKONTOR O.N. 0 0 63.90 63.80 0.10
 
 
0.157		 87.20 60.80
Lanxess 0 0 26.390 26.350 0.04
 
 
0.152		 36.790 20.300
Deutsche Bank AG 0 0 15.070 15.054 0.02
 
 
0.106		 16.620 9.057
Gerresheimer Group 0 0 100.40 100.30 0.10
 
 
0.100		 120.90 82.80
UNITED INTER STK N 0 0 22.540 22.520 0.02
 
 
0.089		 24.980 12.580
Hugo Boss AG 0 0 51.50 51.46 0.04
 
 
0.078		 74.94 48.86
QIAGEN NV STK 0 0 39.020 38.995 0.03
 
 
0.064		 44.688 35.635
Deutsche Post AG 0 0 39.520 39.510 0.01
 
 
0.025		 46.780 36.295
Encavis AG 0 0 16.910 16.920 -0.01
 
 
-0.059		 16.940 10.980
Talanx AG 0 0 70.65 70.70 -0.05
 
 
-0.071		 73.25 42.78
JUNGHEINRICH PR 0 0 34.800 34.840 -0.04
 
 
-0.115		 38.960 24.900
PNE Wind AG 0 0 13.420 13.440 -0.02
 
 
-0.149		 15.020 11.540
SUESS MICROTEC 0 0 46.450 46.550 -0.10
 
 
-0.215		 46.700 15.720
SAP SE, Walldorf 0 0 169.42 169.86 -0.44
 
 
-0.259		 182.30 119.34
Ströer SE & Co. KGaA 0 0 60.00 60.20 -0.20
 
 
-0.332		 60.75 41.22
Siemens Energy AG Namens-Aktien o.N 0 0 19.245 19.315 -0.07
 
 
-0.362		 24.800 7.054
HANNOVER RUECKV STK N 0 0 232.50 233.40 -0.90
 
 
-0.386		 256.90 186.95
PUMA STK 0 0 43.440 43.610 -0.17
 
 
-0.390		 64.680 37.740
Brenntag SE 0 0 74.80 75.10 -0.30
 
 
-0.399		 86.10 67.18
HOCHTIEF STK 0 0 98.40 98.85 -0.45
 
 
-0.455		 110.10 74.05
MERCK KGAA 0 0 148.60 149.35 -0.75
 
 
-0.502		 170.15 137.00
Münchner Rückversicherung 0 0 410.20 412.50 -2.30
 
 
-0.558		 452.10 322.10
Fraport AG 0 0 47.260 47.560 -0.30
 
 
-0.631		 56.640 44.140
AURUBIS AG 0 0 75.15 75.65 -0.50
 
 
-0.661		 85.80 57.50
BECHTLE STK 0 0 44.960 45.260 -0.30
 
 
-0.663		 51.300 35.580
VOLKSWAGEN Vorzüge 0 0 114.75 115.55 -0.80
 
 
-0.692		 131.42 99.32
Hella KGaA Hueck + CO 0 0 82.20 82.80 -0.60
 
 
-0.725		 86.20 64.50
Airbus SE 0 0 154.36 155.54 -1.18
 
 
-0.759		 171.64 120.90
SIEMENS AG 0 0 174.38 175.78 -1.40
 
 
-0.796		 185.30 121.26
BASF SE 0 0 48.875 49.280 -0.41
 
 
-0.822		 54.680 40.575
MORPHOSYS STK 0 0 65.40 65.95 -0.55
 
 
-0.834		 67.85 16.25
BAYERISCHE MOTOREN WERKE AG 0 0 102.05 103.05 -1.00
 
 
-0.970		 114.80 87.83
Covestro AG 0 0 46.960 47.430 -0.47
 
 
-0.991		 54.500 36.210
Redcare Pharmacy N.V. 0 0 125.30 126.60 -1.30
 
 
-1.027		 151.35 87.56
Fuchs SE - Vorzugsaktien 0 0 43.320 43.780 -0.46
 
 
-1.051		 46.800 33.100
Siemens Healthineers AG 0 0 51.86 52.42 -0.56
 
 
-1.068		 57.58 44.46
Carl-Zeiss Meditec AG 0 0 97.75 99.00 -1.25
 
 
-1.263		 121.90 73.74
AIXTRON STK 0 0 21.820 22.100 -0.28
 
 
-1.267		 38.990 21.470
Rheinmetall AG 0 0 510.00 516.60 -6.60
 
 
-1.278		 560.20 234.40
Cancom IT Systems 0 0 29.180 29.580 -0.40
 
 
-1.352		 32.800 21.500
COMMERZBANK 0 0 13.750 13.940 -0.19
 
 
-1.363		 14.150 9.186
Heidelberg Materials AG 0 0 94.66 96.28 -1.62
 
 
-1.683		 101.55 66.50
CONTINENTAL STK 0 0 60.64 61.70 -1.06
 
 
-1.718		 77.26 59.12
Siltronic AG 0 0 72.90 74.25 -1.35
 
 
-1.818		 93.65 59.25
Stabilus SA 0 0 57.70 58.80 -1.10
 
 
-1.871		 66.35 48.30
Kion Group AG 0 0 43.270 44.100 -0.83
 
 
-1.882		 50.620 28.030
BILFINGER STK 0 0 43.700 44.600 -0.90
 
 
-2.018		 45.100 30.420
Nagarro SE Namens-Aktien o.N. 0 0 70.75 72.30 -1.55
 
 
-2.144		 97.90 64.30
Knorr-Bremse 0 0 68.20 69.75 -1.55
 
 
-2.222		 71.10 52.54
MTU Aero Engines 0 0 220.70 226.10 -5.40
 
 
-2.388		 239.30 160.80
1 & 1 AG 0 0 16.400 16.860 -0.46
 
 
-2.728		 19.280 9.390
K+S STK 0 0 13.980 14.375 -0.40
 
 
-2.748		 18.105 12.445
adidas AG 0 0 224.10 231.10 -7.00
 
 
-3.029		 232.70 152.00
SMA Solar Technology AG 0 0 49.280 50.850 -1.57
 
 
-3.088		 111.50 45.78
GEA Group AG 0 0 36.840 38.020 -1.18
 
 
-3.104		 42.990 31.800
SARTORIUS AG VZO O.N. 0 0 281.60 290.80 -9.20
 
 
-3.164		 379.10 217.10
INFINEON TECHNOLOGIES AG 0 0 31.535 32.575 -1.04
 
 
-3.193		 39.940 27.595
Dr. Ing. h.c. F. Porsche AG 0 0 84.06 87.16 -3.10
 
 
-3.557		 120.35 73.22
Zalando SE 0 0 24.570 25.490 -0.92
 
 
-3.609		 36.800 16.400
Hensoldt AG 0 0 35.820 37.540 -1.72
 
 
-4.582		 43.980 23.760
ATOSS SOFTWARE STK 0 0 248.00 260.00 -12.00
 
 
-4.615		 275.50 176.20
HelloFresh SE 0 0 6.320 6.628 -0.31
 
 
-4.647		 33.510 6.148
NEMETSCHEK 0 0 80.20 84.25 -4.05
 
 
-4.807		 92.94 55.34
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.