HDAX

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

9,971.45

Change

-30.21

Change in %

-0.302

Date
17/05/2024
Time
11:03:00
Open
9,977.80
Previous day
10,001.66
High
9,987.31
Low
9,944.86
52 weeks high
10,067.85
52 weeks low
7,905.04
Volume last trade
n/a
Volume
0
Turnover
n/a

Intraday 1 Week 1 Month 3 Months 1 Year 5 Years Overall

Illustration

Chart type:

Scale type:

Comparison

Comparison to index:

Comparison with:

Analysis

Indicator 1:

Moving average:

HDAX stock price list

Name	Bid	Ask	Last	Previous day		Change to previous dayin EURin %
Talanx AG	71.75	71.90	71.60	68.80	2.80	4.070	73.25	48.28
Wacker-Chemie AG	102.55	102.70	105.10	102.30	2.80	2.737	140.55	94.30
Hugo Boss AG	50.260	50.280	50.040	48.830	1.21	2.478	74.940	47.240
Siemens Healthineers AG	53.32	53.36	54.18	52.98	1.20	2.265	57.58	44.46
MERCK KGAA	168.55	168.65	168.05	164.70	3.35	2.034	170.15	137.00
Freenet AG	23.280	23.380	23.320	22.920	0.40	1.745	27.300	21.140
thyssenkrupp AG	4.961	5.004	4.980	4.903	0.08	1.570	7.466	4.419
Fraport AG	53.05	53.20	52.20	51.40	0.80	1.556	56.64	44.14
TeamViewer SE	11.995	12.075	11.985	11.805	0.18	1.525	17.390	11.540
Ströer SE & Co. KGaA	65.65	65.70	64.95	64.05	0.90	1.405	64.05	41.22
BEFESA S.A.	31.740	31.820	31.200	30.780	0.42	1.365	38.980	25.000
HelloFresh SE	5.638	5.648	5.662	5.588	0.07	1.324	33.510	5.554
Hella KGaA Hueck + CO	85.00	85.20	84.40	83.30	1.10	1.321	86.20	64.50
DEUTSCHE BOERSE STK N	183.25	183.75	183.35	181.20	2.15	1.187	193.85	154.70
Fuchs SE - Vorzugsaktien	42.920	43.160	43.100	42.600	0.50	1.174	46.800	33.100
TAG Immobilien AG	14.670	14.710	14.780	14.610	0.17	1.164	14.610	7.376
Münchner Rückversicherung	458.10	459.10	458.50	453.30	5.20	1.147	453.70	324.30
Stabilus SA	55.70	55.90	54.50	53.90	0.60	1.113	66.35	48.30
Henkel AG & Co. KGaA - Vorzugsaktien	83.66	83.72	83.50	82.64	0.86	1.041	82.64	66.26
Aroundtown SA	2.216	2.263	2.232	2.210	0.02	0.995	2.488	0.906
BAYER AG	28.835	28.940	28.855	28.595	0.26	0.909	54.680	25.835
AURUBIS AG	76.60	76.65	76.55	75.95	0.60	0.790	85.80	57.50
Evonik Industries AG	20.130	20.150	20.100	19.950	0.15	0.752	20.600	15.820
LEG Immobilien SE	86.84	86.94	86.24	85.64	0.60	0.701	85.64	47.52
RTL Group	30.100	30.350	30.200	30.000	0.20	0.667	39.440	28.950
Eckert & Ziegler SE	45.960	46.260	46.100	45.800	0.30	0.655	48.800	29.280
Nagarro SE Namens-Aktien o.N.	86.90	87.15	88.40	87.85	0.55	0.626	93.40	64.30
Deutsche Telekom AG	21.910	21.920	21.900	21.790	0.11	0.505	23.280	18.652
CONTINENTAL STK	62.42	62.46	63.04	62.76	0.28	0.446	77.26	59.12
UNITED INTER STK N	23.020	23.160	23.160	23.060	0.10	0.434	24.980	12.580
Mercedes-Benz Group AG	68.24	68.34	68.19	67.92	0.27	0.398	76.68	55.63
Zalando SE	24.650	24.660	25.120	25.040	0.08	0.319	31.790	16.400
Cancom IT Systems	32.320	32.480	32.060	31.960	0.10	0.313	31.960	21.500
Kontron AG	19.620	19.840	19.730	19.670	0.06	0.305	23.140	17.350
JUNGHEINRICH PR	34.800	35.040	34.700	34.600	0.10	0.289	38.960	24.900
CompuGroup Medical SE & Co. KGaA	28.460	28.780	28.640	28.560	0.08	0.280	51.900	26.800
Daimler Truck Holding AG	39.180	39.300	39.130	39.040	0.09	0.231	47.680	27.870
1 & 1 AG	17.540	17.600	17.420	17.380	0.04	0.230	19.280	9.390
ALLIANZ SE	267.40	267.50	265.40	265.00	0.40	0.151	277.65	201.55
QIAGEN NV STK	42.275	42.300	41.935	41.900	0.04	0.084	44.688	35.635
CTS Eventim AG & Co. KGaA	80.30	80.45	79.90	79.85	0.05	0.063	85.40	52.70
Krones AG	125.80	126.60	126.20	126.20	0.00	0.000	131.80	89.60
SUESS MICROTEC	52.30	52.60	53.40	53.40	0.00	0.000	53.40	15.72
Encavis AG	16.900	17.010	16.950	16.950	0.00	0.000	16.970	10.980
NEMETSCHEK	87.85	87.95	87.20	87.25	-0.05	-0.057	92.94	55.34
K+S STK	13.530	13.545	13.545	13.555	-0.01	-0.074	18.105	12.445
HANNOVER RUECKV STK N	226.60	226.90	226.90	227.20	-0.30	-0.132	256.90	186.95
Scout24 SE	71.10	71.20	70.90	71.00	-0.10	-0.141	71.55	54.98
BECHTLE STK	45.900	46.120	45.920	46.000	-0.08	-0.174	51.300	35.580
JENOPTIK STK	27.360	27.520	27.380	27.440	-0.06	-0.219	32.460	20.340
VOLKSWAGEN Vorzüge	120.15	120.25	120.10	120.40	-0.30	-0.249	131.42	99.32
Deutsche Post AG	40.260	40.270	40.240	40.350	-0.11	-0.273	46.780	36.295
BEIERSDORF AG	144.00	144.05	143.70	144.10	-0.40	-0.278	146.50	113.70
Rheinmetall AG	506.80	507.20	512.00	513.60	-1.60	-0.312	560.20	234.40
Knorr-Bremse	74.10	74.20	73.70	74.00	-0.30	-0.405	74.45	52.54
COMMERZBANK	15.380	15.390	15.075	15.145	-0.07	-0.462	15.145	9.186
Vonovia SE	29.650	29.770	29.640	29.780	-0.14	-0.470	29.780	16.930
DEUTSCHE LUFTHANSA AG	6.694	6.700	6.726	6.758	-0.03	-0.474	9.862	6.354
Dr. Ing. h.c. F. Porsche AG	83.58	83.64	83.22	83.62	-0.40	-0.478	120.35	73.22
Porsche Automobil Holding SE	49.780	49.810	49.700	49.940	-0.24	-0.481	57.880	42.070
adidas AG	229.10	229.20	229.10	230.40	-1.30	-0.564	232.70	152.00
SAP SE, Walldorf	176.44	176.46	175.68	176.84	-1.16	-0.656	182.30	119.34
Airbus SE	158.54	158.56	157.74	158.80	-1.06	-0.668	171.64	120.90
Gerresheimer Group	99.35	99.55	102.10	102.90	-0.80	-0.777	120.90	82.80
GEA Group AG	37.340	37.420	37.220	37.520	-0.30	-0.800	40.410	31.800
Siltronic AG	73.25	73.45	73.10	73.70	-0.60	-0.814	93.65	63.30
PNE Wind AG	14.360	14.420	14.540	14.660	-0.12	-0.819	14.660	11.540
SARTORIUS AG VZO O.N.	271.20	271.50	276.60	279.00	-2.40	-0.860	379.10	217.10
Symrise GmbH & Co. KG	101.75	101.85	100.00	100.95	-0.95	-0.941	111.40	88.58
Siemens Energy AG Namens-Aktien o.N	25.020	25.040	25.050	25.290	-0.24	-0.949	25.520	7.054
MORPHOSYS STK	69.25	69.40	70.00	70.70	-0.70	-0.990	70.70	16.25
Delivery Hero SE	31.590	31.740	31.650	31.970	-0.32	-1.001	43.840	17.372
PUMA STK	51.50	51.56	51.54	52.08	-0.54	-1.037	64.68	37.74
BAYERISCHE MOTOREN WERKE AG	96.46	96.50	96.28	97.30	-1.02	-1.048	114.80	87.83
SIXT SE	79.80	80.30	79.95	80.80	-0.85	-1.052	116.30	77.70
BILFINGER STK	49.15	49.25	49.45	50.00	-0.55	-1.100	50.00	30.42
RWE AG	34.980	35.000	35.170	35.580	-0.41	-1.152	42.220	30.360
Fresenius SE & Co. KGaA	28.160	28.280	28.220	28.550	-0.33	-1.156	30.910	24.310
MTU Aero Engines	230.60	231.20	231.60	234.40	-2.80	-1.195	239.30	160.80
SMA Solar Technology AG	49.100	49.200	48.620	49.260	-0.64	-1.299	111.500	45.780
BASF SE	48.710	48.720	48.815	49.465	-0.65	-1.314	54.680	40.575
Covestro AG	47.530	47.550	47.690	48.350	-0.66	-1.365	54.500	36.210
HOCHTIEF STK	100.30	100.40	100.20	101.60	-1.40	-1.378	110.10	74.95
INFINEON TECHNOLOGIES AG	36.230	36.325	36.250	36.830	-0.58	-1.575	39.940	27.595
Carl-Zeiss Meditec AG	95.05	95.45	95.15	96.80	-1.65	-1.705	121.90	73.74
Brenntag SE	69.48	69.50	69.60	70.96	-1.36	-1.917	86.10	67.18
Lanxess	26.020	26.070	26.360	26.880	-0.52	-1.935	35.900	20.300
NORDEX SE	14.450	14.470	14.590	14.880	-0.29	-1.949	14.930	9.184
Fresenius Medical Care AG	40.520	40.680	40.550	41.360	-0.81	-1.958	49.280	31.140
SIEMENS AG	171.60	171.68	170.88	174.94	-4.06	-2.321	187.82	121.26
Kion Group AG	45.060	45.160	45.360	46.540	-1.18	-2.535	50.620	28.030
Redcare Pharmacy N.V.	114.40	115.30	116.80	120.20	-3.40	-2.829	151.35	87.56
ATOSS SOFTWARE STK	238.00	240.00	242.50	250.00	-7.50	-3.000	275.50	190.40
Deutsche Bank AG	15.570	15.576	15.404	15.884	-0.48	-3.022	16.620	9.057
Hensoldt AG	38.360	38.400	38.660	39.900	-1.24	-3.108	43.980	23.760
EVOTEC SE	9.895	10.010	9.950	10.270	-0.32	-3.116	24.160	9.235
AIXTRON STK	23.180	23.200	23.120	24.010	-0.89	-3.707	38.990	21.380
E.ON SE	12.825	12.835	12.865	13.405	-0.54	-4.028	13.405	10.575
ENERGIEKONTOR O.N.	69.90	70.40	70.50	73.90	-3.40	-4.601	87.20	60.80
Heidelberg Materials AG	97.82	97.88	97.84	102.80	-4.96	-4.825	102.80	66.50

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.