Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
9,862.08
-6.69
-0.07%
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
🎁 💸 Warren Buffett's Top Picks Are Up +49.1%. Copy Them to Your Watchlist – For Free Copy Portfolio
- Volume: 190,314,779
- Open: 9,875.55
- Day's Range: 9,834.52 - 9,890.49
HDAX
9,862.08
-6.69
-0.07%
- Overview
- Constituents
- Historical Data
HDAX Constituents
Real-time streaming quotes of the HDAX Index components. The table displays the share name and its latest price, as well as the daily high, low and change for each of the constituent companies that are currently in the HDAX Index.
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| 11 AG | 17.460 | 17.500 | 17.200 | -0.040 | -0.23% | 74.97K | 31/05 | ||
| Adidas | 231.50 | 231.70 | 229.60 | 0.00 | 0.00% | 754.39K | 31/05 | ||
| Airbus Group | 155.90 | 159.70 | 154.44 | -3.20 | -2.01% | 569.77K | 31/05 | ||
| Aixtron | 20.940 | 21.370 | 20.720 | -0.620 | -2.88% | 962.84K | 31/05 | ||
| Allianz | 268.30 | 268.30 | 266.00 | +2.60 | +0.98% | 1.73M | 31/05 | ||
| Aroundtown | 2.153 | 2.196 | 2.090 | +0.026 | +1.22% | 3.76M | 31/05 | ||
| Atoss AG | 232.500 | 232.500 | 223.500 | +2.000 | +0.87% | 12.42K | 31/05 | ||
| Aurubis AG | 77.650 | 78.850 | 76.950 | 0.000 | 0.00% | 206.35K | 31/05 | ||
| BASF | 48.410 | 48.410 | 48.035 | +0.330 | +0.69% | 4.06M | 31/05 | ||
| Bayer | 28.24 | 28.31 | 27.86 | +0.19 | +0.66% | 5.10M | 31/05 | ||
| Bechtle AG | 44.640 | 45.500 | 44.260 | -1.120 | -2.45% | 437.01K | 31/05 | ||
| Befesa | 33.00 | 33.38 | 32.54 | -0.30 | -0.90% | 69.54K | 31/05 | ||
| Beiersdorf AG | 144.350 | 144.700 | 142.400 | +1.300 | +0.91% | 660.76K | 31/05 | ||
| Bilfinger SE | 50.200 | 50.200 | 49.400 | +0.100 | +0.20% | 103.26K | 31/05 | ||
| BMW ST | 93.180 | 93.200 | 92.300 | +0.580 | +0.63% | 2.49M | 31/05 | ||
| Brenntag AG | 65.980 | 66.020 | 65.220 | +0.500 | +0.76% | 1.25M | 31/05 | ||
| Cancom SE | 30.800 | 30.900 | 29.980 | +0.220 | +0.72% | 120.51K | 31/05 | ||
| Carl Zeiss AG | 84.650 | 88.150 | 83.600 | -4.800 | -5.37% | 412.29K | 31/05 | ||
| Commerzbank | 15.540 | 15.720 | 15.370 | -0.165 | -1.05% | 7.66M | 31/05 | ||
| CompuGroup AG | 27.700 | 27.700 | 27.120 | +0.320 | +1.17% | 79.98K | 31/05 | ||
| Continental AG | 62.24 | 62.24 | 61.52 | +0.60 | +0.97% | 748.99K | 31/05 | ||
| Covestro | 49.390 | 49.970 | 49.310 | -0.170 | -0.34% | 1.56M | 31/05 | ||
| CTS Eventim AG | 79.400 | 81.600 | 79.000 | -2.000 | -2.46% | 4.12M | 31/05 | ||
| Daimler Truck Holding | 39.05 | 39.19 | 38.84 | -0.04 | -0.10% | 2.52M | 01/01 | ||
| Delivery Hero | 27.91 | 28.55 | 27.57 | -0.32 | -1.13% | 1.81M | 31/05 | ||
| Deutsche Bank AG | 15.226 | 15.388 | 14.956 | -0.204 | -1.32% | 15.45M | 31/05 | ||
| Deutsche Boerse | 182.900 | 183.000 | 180.000 | +3.200 | +1.78% | 720.57K | 31/05 | ||
| Deutsche Post | 38.660 | 38.660 | 38.350 | +0.270 | +0.70% | 17.40M | 31/05 | ||
| Deutsche Telekom AG | 22.290 | 22.360 | 22.050 | +0.280 | +1.27% | 13.30M | 31/05 | ||
| Dr Ing hc F Porsche Prf | 75.90 | 76.23 | 74.95 | +0.84 | +1.12% | 1.16M | 29/04 | ||
| E.ON SE | 12.280 | 12.280 | 12.130 | +0.025 | +0.20% | 9.54M | 31/05 | ||
| Eckert&Ziegler AG | 45.660 | 45.980 | 44.800 | +0.600 | +1.33% | 54.17K | 31/05 | ||
| Encavis | 17.140 | 17.170 | 17.030 | +0.020 | +0.12% | 418.15K | 31/05 | ||
| Energiekontor | 71.90 | 72.00 | 70.00 | +1.40 | +1.99% | 21.95K | 31/05 | ||
| Evonik | 20.170 | 20.270 | 19.960 | -0.070 | -0.35% | 2.85M | 31/05 | ||
| Evotec AG | 8.655 | 8.730 | 8.320 | +0.255 | +3.04% | 1.31M | 31/05 | ||
| Fraport AG | 53.100 | 53.100 | 51.900 | +0.450 | +0.85% | 294.27K | 31/05 | ||
| Freenet AG | 23.980 | 24.020 | 23.680 | +0.280 | +1.18% | 558.78K | 31/05 | ||
| Fresenius Medical Care | 39.180 | 39.190 | 38.850 | +0.120 | +0.31% | 828.83K | 31/05 | ||
| Fresenius SE | 29.280 | 29.320 | 28.950 | +0.250 | +0.86% | 2.01M | 31/05 | ||
| Fuchs Petrolub AG VZO Pref | 44.440 | 44.540 | 44.040 | +0.020 | +0.05% | 160.86K | 31/05 | ||
| GEA Group AG | 38.280 | 38.320 | 37.820 | +0.280 | +0.74% | 1.44M | 31/05 | ||
| Gerresheimer AG | 105.000 | 105.400 | 102.000 | +2.400 | +2.34% | 176.76K | 31/05 | ||
| Hannover Rueckversicherung SE | 228.20 | 229.20 | 225.20 | +3.20 | +1.42% | 295.78K | 31/05 | ||
| Heidelbergcement | 95.720 | 97.680 | 95.460 | -1.000 | -1.03% | 1.13M | 31/05 | ||
| Hella KGaA Hueck & Co | 85.00 | 85.00 | 84.10 | +0.60 | +0.71% | 10.82K | 31/05 | ||
| HelloFresh | 5.50 | 5.58 | 5.32 | -0.08 | -1.36% | 2.71M | 31/05 | ||
| Henkel VZO | 83.12 | 83.34 | 82.52 | +0.46 | +0.56% | 943.94K | 31/05 | ||
| Hensoldt | 37.36 | 37.62 | 36.92 | +0.56 | +1.52% | 253.30K | 31/05 | ||
| Hochtief AG | 100.10 | 101.30 | 100.00 | -1.10 | -1.09% | 39.15K | 31/05 | ||
| Hugo Boss AG | 48.710 | 49.160 | 47.820 | +0.710 | +1.48% | 457.93K | 31/05 | ||
| Infineon | 36.825 | 37.285 | 36.440 | -0.260 | -0.70% | 6.94M | 31/05 | ||
| Jenoptik | 27.380 | 27.600 | 26.800 | +0.200 | +0.74% | 120.67K | 31/05 | ||
| Jungheinrich AG | 35.840 | 36.320 | 35.180 | -0.100 | -0.28% | 109.55K | 31/05 | ||
| K+S AG | 13.500 | 13.680 | 13.440 | -0.150 | -1.10% | 782.44K | 31/05 | ||
| Kion Group AG | 43.06 | 43.55 | 42.70 | -0.22 | -0.51% | 231.23K | 31/05 | ||
| Knorr-Bremse | 70.60 | 71.90 | 70.60 | -1.00 | -1.40% | 1.29M | 31/05 | ||
| Kontron | 21.72 | 21.82 | 21.44 | -0.06 | -0.28% | 151.24K | 31/05 | ||
| Krones AG | 126.000 | 126.800 | 123.800 | +0.600 | +0.48% | 32.52K | 31/05 | ||
| Lanxess AG | 24.800 | 25.000 | 24.660 | -0.210 | -0.84% | 589.47K | 31/05 | ||
| LEG Immobilien AG | 81.240 | 81.420 | 80.000 | -0.260 | -0.32% | 319.33K | 31/05 | ||
| Lufthansa | 6.422 | 6.422 | 6.280 | +0.100 | +1.58% | 10.00M | 31/05 | ||
| Mercedes Benz Group | 66.400 | 66.620 | 65.670 | +0.470 | +0.71% | 4.26M | 31/05 | ||
| Merck | 166.50 | 167.00 | 164.05 | +1.85 | +1.12% | 568.22K | 31/05 | ||
| Morphosys AG | 68.650 | 68.650 | 67.900 | +0.600 | +0.88% | 151.59K | 31/05 | ||
| MTU Aero | 228.50 | 235.50 | 226.80 | -2.40 | -1.04% | 351.31K | 31/05 | ||
| Munich Re Group | 457.90 | 462.20 | 455.90 | +3.30 | +0.73% | 746.94K | 31/05 | ||
| Nagarro SE | 80.40 | 80.65 | 79.50 | -0.25 | -0.31% | 18.11K | 31/05 | ||
| Nemetschek AG | 83.550 | 84.650 | 82.800 | -1.650 | -1.94% | 304.95K | 31/05 | ||
| Nordex SE | 14.420 | 14.700 | 14.400 | -0.210 | -1.44% | 612.02K | 31/05 | ||
| PNE Wind AG | 14.920 | 14.940 | 14.720 | +0.040 | +0.27% | 78.80K | 31/05 | ||
| Porsche | 50.520 | 50.620 | 49.900 | +0.420 | +0.84% | 723.47K | 31/05 | ||
| Puma SE | 47.56 | 47.72 | 46.92 | -0.33 | -0.69% | 788.00K | 02/04 | ||
| Qiagen | 39.370 | 39.525 | 39.025 | +0.095 | +0.24% | 2.13M | 31/05 | ||
| Redcare Pharmacy NV | 114.500 | 116.000 | 112.600 | -1.200 | -1.04% | 117.62K | 31/05 | ||
| Rheinmetall AG | 527.800 | 530.800 | 517.000 | +11.200 | +2.17% | 363.71K | 31/05 | ||
| RTL Group | 30.750 | 30.850 | 29.650 | +1.250 | +4.24% | 139.35K | 31/05 | ||
| RWE AG ST | 34.840 | 34.970 | 34.630 | +0.020 | +0.06% | 2.48M | 31/05 | ||
| SAP | 165.960 | 168.020 | 165.260 | -2.620 | -1.55% | 3.85M | 31/05 | ||
| Sartorius AG VZO | 241.50 | 242.00 | 236.70 | +0.40 | +0.17% | 243.06K | 31/05 | ||
| Scout24 AG | 69.200 | 69.600 | 68.500 | -0.300 | -0.43% | 519.39K | 31/05 | ||
| Siemens AG | 176.26 | 176.84 | 175.10 | +0.14 | +0.08% | 2.25M | 31/05 | ||
| Siemens Energy AG | 24.85 | 26.38 | 24.72 | -1.14 | -4.39% | 12.05M | 01/01 | ||
| Siemens Healthineers | 53.38 | 53.70 | 53.04 | -0.08 | -0.15% | 1.31M | 31/05 | ||
| Siltronic AG | 74.600 | 75.250 | 72.900 | -0.500 | -0.67% | 74.19K | 31/05 | ||
| Sixt SE | 75.400 | 76.000 | 73.750 | +0.150 | +0.20% | 90.72K | 31/05 | ||
| SMA Solar AG | 48.180 | 50.450 | 48.180 | -2.220 | -4.40% | 196.27K | 31/05 | ||
| Stabilus | 57.30 | 57.50 | 56.80 | +0.30 | +0.53% | 43.39K | 31/05 | ||
| Stroeer | 65.500 | 65.650 | 64.750 | +0.450 | +0.69% | 71.53K | 31/05 | ||
| Suess Microtec | 54.600 | 55.400 | 52.500 | -0.400 | -0.73% | 132.72K | 31/05 | ||
| Symrise AG | 109.800 | 109.975 | 108.625 | +0.275 | +0.25% | 745.99K | 20/03 | ||
| Tag Immobilien | 14.26 | 14.34 | 14.09 | -0.04 | -0.28% | 623.73K | 31/05 | ||
| Talanx AG | 73.150 | 73.900 | 72.800 | +0.300 | +0.41% | 353.50K | 31/05 | ||
| TeamViewer | 11.59 | 11.64 | 11.54 | -0.08 | -0.69% | 792.14K | 31/05 | ||
| Thyssenkrupp AG | 4.526 | 4.575 | 4.511 | -0.022 | -0.48% | 3.28M | 31/05 | ||
| United Internet AG | 21.820 | 22.020 | 21.620 | -0.180 | -0.82% | 430.07K | 31/05 | ||
| Volkswagen VZO | 115.00 | 115.00 | 113.50 | +0.50 | +0.44% | 1.53M | 31/05 | ||
| Vonovia | 28.80 | 28.80 | 27.79 | +0.59 | +2.09% | 10.95M | 31/05 | ||
| Wacker Chemie | 101.90 | 102.50 | 101.00 | -0.80 | -0.78% | 76.49K | 31/05 | ||
| Zalando SE | 24.25 | 24.47 | 23.72 | -0.02 | -0.08% | 1.46M | 31/05 |
My Sentiments
What is your sentiment on HDAX?
Members' Sentiments:
or
Market is currently closed. Voting is open during market hours.
Write your thoughts about HDAX
Are you sure you want to delete this chart?
Delete Cancel
Replace the attached chart with a new chart ?
Replace Cancel
Comment Guidelines
Add Chart to Comment
Confirm Block
Are you sure you want to block %USER_NAME%?
By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.
%USER_NAME% was successfully added to your Block List
Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.
Report this comment
I feel that this comment is:
Comment flagged
Thank You!
Your report has been sent to our moderators for review