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
9,856.91
Change
+7.26
Change in %
%+0.074
Date
28/03/2024
Time
17:50:00
Open
9,857.37
Previous day
9,849.65
High
9,867.11
Low
9,842.61
52 weeks high
9,856.91
52 weeks low
7,905.04
Volume last trade
n/a
Volume
0
Turnover
0.00
HDAX stock price list
Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Aroundtown SA | 0 | 0 | 1.955 | 1.627 | 0.33 | 20.197 | 2.488 | 0.906 | |||
Gerresheimer Group | 0 | 0 | 103.80 | 99.80 | 4.00 | 4.008 | 120.90 | 82.80 | |||
Siemens Energy AG Namens-Aktien o.N | 0 | 0 | 16.970 | 16.380 | 0.59 | 3.602 | 24.800 | 7.054 | |||
MERCK KGAA | 0 | 0 | 163.90 | 158.75 | 5.15 | 3.244 | 174.00 | 137.00 | |||
1 & 1 AG | 0 | 0 | 16.200 | 15.740 | 0.46 | 2.922 | 19.280 | 9.390 | |||
Hensoldt AG | 0 | 0 | 43.440 | 42.220 | 1.22 | 2.890 | 43.900 | 23.760 | |||
Nagarro SE Namens-Aktien o.N. | 0 | 0 | 78.75 | 76.85 | 1.90 | 2.472 | 106.60 | 64.30 | |||
Redcare Pharmacy N.V. | 0 | 0 | 151.35 | 147.75 | 3.60 | 2.437 | 151.35 | 75.64 | |||
Hugo Boss AG | 0 | 0 | 54.94 | 53.70 | 1.24 | 2.309 | 74.94 | 52.28 | |||
Rheinmetall AG | 0 | 0 | 521.20 | 510.00 | 11.20 | 2.196 | 521.20 | 234.40 | |||
Talanx AG | 0 | 0 | 73.25 | 71.85 | 1.40 | 1.949 | 73.25 | 42.28 | |||
K+S STK | 0 | 0 | 14.420 | 14.145 | 0.28 | 1.944 | 19.800 | 12.445 | |||
DEUTSCHE LUFTHANSA AG | 0 | 0 | 7.288 | 7.165 | 0.12 | 1.717 | 10.444 | 6.596 | |||
Evonik Industries AG | 0 | 0 | 18.390 | 18.085 | 0.31 | 1.686 | 20.310 | 15.820 | |||
BAYERISCHE MOTOREN WERKE AG | 0 | 0 | 106.90 | 105.16 | 1.74 | 1.655 | 112.86 | 87.83 | |||
JUNGHEINRICH PR | 0 | 0 | 34.300 | 33.760 | 0.54 | 1.600 | 35.040 | 24.900 | |||
EVOTEC SE | 0 | 0 | 14.635 | 14.405 | 0.23 | 1.597 | 24.160 | 12.845 | |||
Cancom IT Systems | 0 | 0 | 26.980 | 26.560 | 0.42 | 1.581 | 32.800 | 21.500 | |||
Siemens Healthineers AG | 0 | 0 | 56.16 | 55.34 | 0.82 | 1.482 | 57.98 | 44.46 | |||
Stabilus SA | 0 | 0 | 60.15 | 59.40 | 0.75 | 1.263 | 66.35 | 48.30 | |||
BEFESA S.A. | 0 | 0 | 31.960 | 31.600 | 0.36 | 1.139 | 41.760 | 25.000 | |||
AURUBIS AG | 0 | 0 | 64.92 | 64.20 | 0.72 | 1.121 | 88.04 | 57.50 | |||
ATOSS SOFTWARE STK | 0 | 0 | 275.50 | 272.50 | 3.00 | 1.101 | 275.50 | 155.40 | |||
BECHTLE STK | 0 | 0 | 48.900 | 48.400 | 0.50 | 1.033 | 51.300 | 35.580 | |||
BEIERSDORF AG | 0 | 0 | 135.35 | 134.10 | 1.25 | 0.932 | 141.55 | 113.70 | |||
Brenntag SE | 0 | 0 | 78.86 | 78.14 | 0.72 | 0.921 | 86.10 | 67.18 | |||
LEG Immobilien SE | 0 | 0 | 79.22 | 78.52 | 0.70 | 0.891 | 79.50 | 47.43 | |||
VOLKSWAGEN Vorzüge | 0 | 0 | 122.52 | 121.50 | 1.02 | 0.840 | 131.42 | 99.32 | |||
HOCHTIEF STK | 0 | 0 | 110.10 | 109.20 | 0.90 | 0.824 | 110.10 | 74.05 | |||
NORDEX SE | 0 | 0 | 12.150 | 12.060 | 0.09 | 0.746 | 13.195 | 9.184 | |||
Covestro AG | 0 | 0 | 50.12 | 49.75 | 0.37 | 0.744 | 54.50 | 36.20 | |||
MTU Aero Engines | 0 | 0 | 234.80 | 233.10 | 1.70 | 0.729 | 244.70 | 160.80 | |||
RWE AG | 0 | 0 | 31.470 | 31.260 | 0.21 | 0.672 | 42.780 | 30.360 | |||
Deutsche Telekom AG | 0 | 0 | 22.525 | 22.380 | 0.15 | 0.648 | 23.280 | 18.652 | |||
HANNOVER RUECKV STK N | 0 | 0 | 254.30 | 252.70 | 1.60 | 0.633 | 256.90 | 177.20 | |||
CONTINENTAL STK | 0 | 0 | 66.92 | 66.50 | 0.42 | 0.632 | 77.26 | 59.12 | |||
DEUTSCHE BOERSE STK N | 0 | 0 | 189.60 | 188.50 | 1.10 | 0.584 | 193.85 | 154.70 | |||
Wacker-Chemie AG | 0 | 0 | 107.65 | 107.05 | 0.60 | 0.560 | 150.20 | 94.30 | |||
Münchner Rückversicherung | 0 | 0 | 452.10 | 450.10 | 2.00 | 0.444 | 452.10 | 319.80 | |||
Eckert & Ziegler SE | 0 | 0 | 37.560 | 37.400 | 0.16 | 0.428 | 51.550 | 29.280 | |||
Scout24 SE | 0 | 0 | 68.92 | 68.66 | 0.26 | 0.379 | 69.08 | 53.32 | |||
Mercedes-Benz Group AG | 0 | 0 | 73.88 | 73.62 | 0.26 | 0.353 | 75.64 | 55.63 | |||
Vonovia SE | 0 | 0 | 27.320 | 27.230 | 0.09 | 0.331 | 28.780 | 16.605 | |||
ALLIANZ SE | 0 | 0 | 277.65 | 276.75 | 0.90 | 0.325 | 277.65 | 201.55 | |||
SIEMENS AG | 0 | 0 | 176.82 | 176.26 | 0.56 | 0.318 | 185.30 | 121.26 | |||
NEMETSCHEK | 0 | 0 | 92.94 | 92.66 | 0.28 | 0.302 | 92.94 | 55.34 | |||
Daimler Truck Holding AG | 0 | 0 | 46.790 | 46.650 | 0.14 | 0.300 | 47.680 | 27.870 | |||
Heidelberg Materials AG | 0 | 0 | 101.55 | 101.25 | 0.30 | 0.296 | 101.55 | 65.42 | |||
SIXT SE | 0 | 0 | 92.45 | 92.20 | 0.25 | 0.271 | 122.80 | 81.20 | |||
Henkel AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 74.24 | 74.04 | 0.20 | 0.270 | 78.30 | 66.26 | |||
Fresenius SE & Co. KGaA | 0 | 0 | 25.030 | 24.980 | 0.05 | 0.200 | 30.910 | 24.190 | |||
TAG Immobilien AG | 0 | 0 | 12.650 | 12.630 | 0.02 | 0.158 | 13.325 | 5.490 | |||
E.ON SE | 0 | 0 | 12.860 | 12.840 | 0.02 | 0.156 | 12.860 | 10.575 | |||
Dr. Ing. h.c. F. Porsche AG | 0 | 0 | 93.48 | 93.38 | 0.10 | 0.107 | 120.35 | 73.22 | |||
Ströer SE & Co. KGaA | 0 | 0 | 55.70 | 55.65 | 0.05 | 0.090 | 56.45 | 41.22 | |||
Encavis AG | 0 | 0 | 16.860 | 16.845 | 0.02 | 0.089 | 16.890 | 10.980 | |||
CTS Eventim AG & Co. KGaA | 0 | 0 | 81.60 | 81.55 | 0.05 | 0.061 | 81.60 | 52.70 | |||
GEA Group AG | 0 | 0 | 39.150 | 39.140 | 0.01 | 0.026 | 43.980 | 31.800 | |||
BAYER AG | 0 | 0 | 28.480 | 28.480 | 0.00 | 0.000 | 61.470 | 25.835 | |||
Freenet AG | 0 | 0 | 26.100 | 26.100 | 0.00 | 0.000 | 26.360 | 21.140 | |||
COMMERZBANK | 0 | 0 | 12.730 | 12.735 | -0.01 | -0.039 | 12.735 | 9.186 | |||
Fresenius Medical Care AG | 0 | 0 | 35.620 | 35.640 | -0.02 | -0.056 | 49.280 | 31.140 | |||
Knorr-Bremse | 0 | 0 | 70.26 | 70.32 | -0.06 | -0.085 | 70.42 | 52.54 | |||
MORPHOSYS STK | 0 | 0 | 67.06 | 67.12 | -0.06 | -0.089 | 67.12 | 14.52 | |||
Hella KGaA Hueck + CO | 0 | 0 | 85.50 | 85.60 | -0.10 | -0.117 | 86.20 | 64.50 | |||
Lanxess | 0 | 0 | 25.070 | 25.100 | -0.03 | -0.120 | 38.030 | 20.300 | |||
INFINEON TECHNOLOGIES AG | 0 | 0 | 31.465 | 31.505 | -0.04 | -0.127 | 39.940 | 27.595 | |||
Fuchs SE - Vorzugsaktien | 0 | 0 | 45.920 | 46.020 | -0.10 | -0.217 | 46.020 | 33.100 | |||
Porsche Automobil Holding SE | 0 | 0 | 48.880 | 48.990 | -0.11 | -0.225 | 57.880 | 42.070 | |||
BASF SE | 0 | 0 | 52.96 | 53.11 | -0.15 | -0.282 | 53.11 | 40.58 | |||
BILFINGER STK | 0 | 0 | 43.900 | 44.040 | -0.14 | -0.318 | 45.100 | 30.420 | |||
Airbus SE | 0 | 0 | 171.08 | 171.64 | -0.56 | -0.326 | 171.64 | 119.26 | |||
QIAGEN NV STK | 0 | 0 | 39.340 | 39.475 | -0.14 | -0.342 | 44.688 | 35.635 | |||
TeamViewer SE | 0 | 0 | 13.810 | 13.865 | -0.06 | -0.397 | 17.390 | 13.015 | |||
Zalando SE | 0 | 0 | 26.420 | 26.530 | -0.11 | -0.415 | 38.320 | 16.400 | |||
Krones AG | 0 | 0 | 122.60 | 123.20 | -0.60 | -0.487 | 123.20 | 89.60 | |||
Symrise GmbH & Co. KG | 0 | 0 | 109.45 | 110.00 | -0.55 | -0.500 | 111.40 | 88.58 | |||
SAP SE, Walldorf | 0 | 0 | 181.12 | 182.14 | -1.02 | -0.560 | 182.30 | 114.42 | |||
PUMA STK | 0 | 0 | 40.840 | 41.100 | -0.26 | -0.633 | 64.680 | 37.740 | |||
thyssenkrupp AG | 0 | 0 | 4.984 | 5.020 | -0.04 | -0.717 | 7.708 | 4.419 | |||
PNE Wind AG | 0 | 0 | 13.440 | 13.540 | -0.10 | -0.739 | 15.020 | 11.540 | |||
Fraport AG | 0 | 0 | 48.730 | 49.230 | -0.50 | -1.016 | 56.640 | 42.930 | |||
Deutsche Bank AG | 0 | 0 | 14.564 | 14.718 | -0.15 | -1.046 | 14.718 | 9.057 | |||
RTL Group | 0 | 0 | 31.300 | 31.640 | -0.34 | -1.075 | 49.380 | 30.380 | |||
JENOPTIK STK | 0 | 0 | 28.760 | 29.120 | -0.36 | -1.236 | 32.460 | 20.340 | |||
adidas AG | 0 | 0 | 204.40 | 207.00 | -2.60 | -1.256 | 207.00 | 142.30 | |||
Siltronic AG | 0 | 0 | 83.25 | 84.50 | -1.25 | -1.479 | 93.65 | 59.25 | |||
Deutsche Post AG | 0 | 0 | 39.855 | 40.485 | -0.63 | -1.556 | 46.780 | 36.295 | |||
SARTORIUS AG VZO O.N. | 0 | 0 | 363.40 | 370.10 | -6.70 | -1.810 | 407.10 | 217.10 | |||
Kion Group AG | 0 | 0 | 48.630 | 49.610 | -0.98 | -1.975 | 50.620 | 28.030 | |||
UNITED INTER STK N | 0 | 0 | 20.840 | 21.260 | -0.42 | -1.976 | 24.980 | 12.580 | |||
HelloFresh SE | 0 | 0 | 6.496 | 6.650 | -0.15 | -2.316 | 33.510 | 6.496 | |||
CompuGroup Medical SE & Co. KGaA | 0 | 0 | 28.560 | 29.320 | -0.76 | -2.592 | 51.900 | 26.800 | |||
Delivery Hero SE | 0 | 0 | 26.320 | 27.050 | -0.73 | -2.699 | 43.840 | 17.372 | |||
Carl-Zeiss Meditec AG | 0 | 0 | 116.15 | 119.55 | -3.40 | -2.844 | 128.00 | 73.74 | |||
SMA Solar Technology AG | 0 | 0 | 54.30 | 56.10 | -1.80 | -3.209 | 111.50 | 46.40 | |||
SUESS MICROTEC | 0 | 0 | 37.500 | 39.000 | -1.50 | -3.846 | 39.800 | 15.720 | |||
ENERGIEKONTOR O.N. | 0 | 0 | 67.60 | 71.50 | -3.90 | -5.455 | 87.20 | 60.20 | |||
Kontron AG | 0 | 0 | 20.720 | 22.120 | -1.40 | -6.329 | 23.140 | 16.980 | |||
AIXTRON STK | 0 | 0 | 23.370 | 25.350 | -1.98 | -7.811 | 38.990 | 23.370 |