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
8,748.74
Change
+86.02
Change in %
%+0.993
Date
23/09/2021
Time
15:53:00
Open
8,711.82
Previous day
8,662.72
High
8,767.98
Low
8,711.82
52 weeks high
8,897.22
52 weeks low
6,398.20
Volume last trade
5,663
Volume
2,141,393
Turnover
2,141,393.00
HDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| NORDEX SE | 15.840 | 15.860 | 15.840 | 14.860 | 0.98 | 6.595 | 27.800 | 10.490 | |||
| Ströer SE & Co. KGaA | 72.30 | 72.40 | 71.90 | 68.35 | 3.55 | 5.194 | 81.25 | 60.05 | |||
| Hugo Boss AG | 53.140 | 53.160 | 52.020 | 49.950 | 2.07 | 4.144 | 52.040 | 19.810 | |||
| JENOPTIK STK | 32.360 | 32.520 | 32.360 | 31.120 | 1.24 | 3.985 | 31.680 | 20.440 | |||
| Airbus SE | 116.52 | 116.54 | 117.84 | 113.40 | 4.44 | 3.915 | 119.48 | 59.61 | |||
| K+S STK | 12.870 | 12.880 | 12.815 | 12.350 | 0.47 | 3.765 | 13.370 | 5.382 | |||
| CONTINENTAL STK | 95.00 | 95.02 | 94.66 | 91.25 | 3.41 | 3.737 | 117.93 | 76.86 | |||
| Heidelberg Cement AG | 66.24 | 66.28 | 66.42 | 64.10 | 2.32 | 3.619 | 79.80 | 47.96 | |||
| DUERR AG O.N. | 40.560 | 40.600 | 40.780 | 39.420 | 1.36 | 3.450 | 43.780 | 23.840 | |||
| RHEINMETALL STK | 82.60 | 82.62 | 82.26 | 79.72 | 2.54 | 3.186 | 92.06 | 62.20 | |||
| PUMA STK | 102.60 | 102.70 | 102.10 | 99.00 | 3.10 | 3.131 | 108.60 | 75.00 | |||
| Uniper SE | 36.600 | 36.610 | 36.600 | 35.500 | 1.10 | 3.099 | 36.270 | 25.280 | |||
| COMMERZBANK | 5.345 | 5.348 | 5.306 | 5.151 | 0.16 | 3.009 | 6.843 | 3.991 | |||
| BEFESA S.A. | 66.70 | 66.80 | 66.40 | 64.50 | 1.90 | 2.946 | 72.30 | 33.30 | |||
| HelloFresh SE | 89.26 | 89.26 | 89.66 | 87.18 | 2.48 | 2.845 | 95.86 | 41.40 | |||
| INFINEON TECHNOLOGIES AG | 37.660 | 37.730 | 37.625 | 36.605 | 1.02 | 2.787 | 37.850 | 22.965 | |||
| SMA Solar Technology AG | 38.260 | 38.320 | 37.980 | 36.960 | 1.02 | 2.760 | 67.300 | 34.900 | |||
| Porsche Automobil Holding SE | 84.48 | 84.52 | 85.14 | 82.86 | 2.28 | 2.752 | 101.55 | 44.92 | |||
| Zalando SE | 88.58 | 88.60 | 88.46 | 86.12 | 2.34 | 2.717 | 104.65 | 75.24 | |||
| VARTA AG | 119.70 | 119.75 | 120.80 | 117.65 | 3.15 | 2.677 | 170.30 | 101.90 | |||
| Vantage Towers AG | 29.240 | 29.260 | 29.900 | 29.130 | 0.77 | 2.643 | 0 | 0 | |||
| ECKERT & ZIEGLER | 136.70 | 137.20 | 135.80 | 132.90 | 2.90 | 2.182 | 138.60 | 39.20 | |||
| AURUBIS AG | 64.16 | 64.18 | 64.34 | 62.98 | 1.36 | 2.159 | 86.72 | 54.74 | |||
| Kion Group AG | 82.70 | 82.72 | 82.54 | 80.86 | 1.68 | 2.078 | 92.58 | 64.50 | |||
| TeamViewer | 27.630 | 27.760 | 27.730 | 27.170 | 0.56 | 2.061 | 49.050 | 25.820 | |||
| Aroundtown SA | 6.204 | 6.268 | 6.224 | 6.104 | 0.12 | 1.966 | 7.108 | 3.897 | |||
| Wacker-Chemie AG | 151.85 | 152.00 | 155.25 | 152.35 | 2.90 | 1.904 | 157.60 | 77.26 | |||
| ProSiebenSat.1 Media AG | 16.165 | 16.180 | 15.905 | 15.615 | 0.29 | 1.857 | 18.620 | 9.280 | |||
| GEA Group AG | 40.020 | 40.040 | 39.820 | 39.100 | 0.72 | 1.841 | 41.090 | 27.340 | |||
| Knorr-Bremse | 100.20 | 100.25 | 100.30 | 98.52 | 1.78 | 1.807 | 116.42 | 92.52 | |||
| Lanxess | 60.70 | 60.74 | 61.44 | 60.36 | 1.08 | 1.789 | 66.00 | 42.96 | |||
| VOLKSWAGEN Vorzüge | 190.18 | 190.22 | 190.66 | 187.34 | 3.32 | 1.772 | 245.40 | 125.00 | |||
| DAIMLER AG | 73.10 | 73.21 | 73.07 | 71.94 | 1.13 | 1.571 | 80.06 | 43.74 | |||
| Covestro AG | 55.60 | 55.64 | 55.68 | 54.84 | 0.84 | 1.532 | 62.68 | 39.99 | |||
| Telefonica Deutschland Holding | 2.410 | 2.411 | 2.412 | 2.377 | 0.04 | 1.472 | 2.610 | 2.151 | |||
| BASF SE | 63.98 | 64.00 | 64.30 | 63.37 | 0.93 | 1.468 | 72.70 | 46.62 | |||
| Evonik Industries AG | 27.490 | 27.510 | 27.400 | 27.020 | 0.38 | 1.406 | 30.720 | 20.500 | |||
| CTS Eventim AG & Co. KGaA | 63.00 | 63.06 | 62.70 | 61.86 | 0.84 | 1.358 | 61.86 | 37.00 | |||
| Carl-Zeiss Meditec AG | 199.60 | 200.10 | 200.10 | 197.50 | 2.60 | 1.316 | 199.35 | 101.30 | |||
| Linde PLC | 264.65 | 264.70 | 263.95 | 260.70 | 3.25 | 1.247 | 269.65 | 185.15 | |||
Deutsche Telekom AG |
17.600 | 17.602 | 17.558 | 17.344 | 0.21 | 1.234 | 18.800 | 12.825 | |||
| Deutsche Bank AG | 10.586 | 10.588 | 10.580 | 10.470 | 0.11 | 1.051 | 12.588 | 6.800 | |||
| SAP SE, Walldorf | 122.90 | 122.92 | 122.22 | 120.96 | 1.26 | 1.042 | 134.68 | 90.52 | |||
| Hypoport SE | 591.00 | 594.00 | 592.00 | 586.00 | 6.00 | 1.024 | 614.00 | 414.00 | |||
| SIEMENS AG | 150.74 | 150.76 | 150.94 | 149.46 | 1.48 | 0.990 | 149.50 | 99.39 | |||
| DEUTSCHE BOERSE STK N | 146.00 | 146.20 | 145.75 | 144.35 | 1.40 | 0.970 | 151.90 | 125.65 | |||
| 1+1 DRILLISCH STK | 26.760 | 26.780 | 26.860 | 26.620 | 0.24 | 0.902 | 27.500 | 17.955 | |||
| NEMETSCHEK | 91.14 | 91.18 | 90.22 | 89.46 | 0.76 | 0.850 | 89.46 | 51.50 | |||
| BECHTLE STK | 63.56 | 63.80 | 63.62 | 63.12 | 0.50 | 0.792 | 67.10 | 47.50 | |||
| JUNGHEINRICH PR | 42.640 | 42.780 | 42.660 | 42.360 | 0.30 | 0.708 | 47.360 | 27.340 | |||
| CompuGroup Medical SE & Co. KGaA | 77.50 | 78.20 | 77.40 | 76.90 | 0.50 | 0.650 | 84.25 | 62.75 | |||
| AIXTRON STK | 23.360 | 23.370 | 22.640 | 22.500 | 0.14 | 0.622 | 26.000 | 9.106 | |||
| Brenntag SE | 83.38 | 83.40 | 83.28 | 82.78 | 0.50 | 0.604 | 87.64 | 53.80 | |||
| BAYERISCHE MOTOREN WERKE AG | 81.51 | 81.52 | 81.49 | 81.08 | 0.41 | 0.506 | 95.35 | 57.53 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 79.86 | 79.88 | 80.22 | 79.84 | 0.38 | 0.476 | 98.68 | 78.20 | |||
| PFEIFFER VACUUM STK | 181.00 | 181.60 | 176.40 | 175.60 | 0.80 | 0.456 | 190.60 | 149.60 | |||
| Fuchs Petrolub SE - Vorzugsaktien | 41.420 | 41.760 | 41.600 | 41.420 | 0.18 | 0.435 | 49.520 | 39.680 | |||
| SUSE S.A. | 37.210 | 37.350 | 37.100 | 36.940 | 0.16 | 0.433 | 0 | 0 | |||
| E.ON SE | 11.054 | 11.056 | 11.040 | 10.998 | 0.04 | 0.382 | 11.320 | 8.330 | |||
| ALLIANZ SE | 192.20 | 192.22 | 191.92 | 191.22 | 0.70 | 0.366 | 222.15 | 150.68 | |||
| SARTORIUS AG VZO O.N. | 591.40 | 591.80 | 577.40 | 575.40 | 2.00 | 0.348 | 591.60 | 330.00 | |||
| thyssenkrupp AG | 8.820 | 8.866 | 8.796 | 8.770 | 0.03 | 0.296 | 11.940 | 3.930 | |||
| Zooplus AG | 467.20 | 468.00 | 467.20 | 466.20 | 1.00 | 0.215 | 481.00 | 137.20 | |||
| Deutsche Wohnen SE | 52.92 | 52.94 | 52.96 | 52.86 | 0.10 | 0.189 | 53.00 | 38.33 | |||
| Hella KGaA Hueck + CO | 60.62 | 60.66 | 60.54 | 60.46 | 0.08 | 0.132 | 67.26 | 36.88 | |||
| Münchner Rückversicherung | 238.90 | 239.25 | 238.50 | 238.30 | 0.20 | 0.084 | 267.35 | 198.70 | |||
| MTU Aero Engines | 198.70 | 199.10 | 198.90 | 198.75 | 0.15 | 0.075 | 222.10 | 136.20 | |||
| Grand City Properties S.A. | 22.700 | 22.720 | 22.420 | 22.420 | 0.00 | 0.000 | 23.900 | 18.860 | |||
| Siemens Energy AG Namens-Aktien o.N | 23.920 | 23.930 | 23.560 | 23.570 | -0.01 | -0.042 | 0 | 0 | |||
| DEUTSCHE POST STK N | 57.83 | 57.84 | 57.69 | 57.72 | -0.03 | -0.052 | 60.89 | 37.81 | |||
| HANNOVER RUECKV STK N | 153.65 | 153.90 | 153.40 | 153.55 | -0.15 | -0.098 | 161.45 | 124.40 | |||
| Delivery Hero SE | 120.10 | 120.40 | 120.10 | 120.25 | -0.15 | -0.125 | 145.10 | 91.62 | |||
| BEIERSDORF AG | 102.55 | 102.60 | 101.50 | 101.65 | -0.15 | -0.148 | 107.15 | 83.56 | |||
| QIAGEN NV STK | 46.870 | 46.910 | 46.780 | 46.870 | -0.09 | -0.192 | 47.880 | 37.710 | |||
| adidas AG | 290.70 | 290.75 | 285.90 | 286.55 | -0.65 | -0.227 | 334.20 | 254.00 | |||
| Vonovia SE | 54.16 | 54.26 | 54.06 | 54.20 | -0.14 | -0.258 | 60.30 | 49.47 | |||
| Software AG | 41.620 | 41.660 | 41.020 | 41.140 | -0.12 | -0.292 | 43.340 | 30.020 | |||
| AUTO1 Group SE | 31.400 | 31.440 | 30.820 | 30.940 | -0.12 | -0.388 | 0 | 0 | |||
| BAYER AG | 46.535 | 46.585 | 46.555 | 46.755 | -0.20 | -0.428 | 57.080 | 40.375 | |||
| Freenet AG | 22.180 | 22.270 | 22.180 | 22.280 | -0.10 | -0.449 | 22.760 | 15.260 | |||
| Siemens Healthineers AG | 59.64 | 59.66 | 59.42 | 59.70 | -0.28 | -0.469 | 61.10 | 36.63 | |||
| RATIONAL AG | 883.20 | 885.40 | 881.00 | 885.40 | -4.40 | -0.497 | 1,019.00 | 609.00 | |||
| EVOTEC SE | 44.470 | 44.700 | 44.480 | 44.710 | -0.23 | -0.514 | 45.310 | 21.950 | |||
| Siltronic AG | 138.10 | 138.65 | 136.75 | 137.55 | -0.80 | -0.582 | 145.45 | 71.28 | |||
| Fresenius SE & Co. KGaA | 41.365 | 41.420 | 41.435 | 41.705 | -0.27 | -0.647 | 47.370 | 31.800 | |||
| LEG Immobilien SE | 127.35 | 127.45 | 126.40 | 127.35 | -0.95 | -0.746 | 139.45 | 111.48 | |||
| Fraport AG | 58.60 | 58.62 | 58.50 | 58.96 | -0.46 | -0.780 | 64.10 | 30.86 | |||
| Alstria Office AG | 16.480 | 16.490 | 16.170 | 16.310 | -0.14 | -0.858 | 17.980 | 10.550 | |||
| DEUTSCHE LUFTHANSA AG | 6.252 | 6.256 | 6.235 | 6.291 | -0.06 | -0.890 | 12.750 | 6.291 | |||
| Scout24 | 64.14 | 64.16 | 63.30 | 63.88 | -0.58 | -0.908 | 76.50 | 61.15 | |||
| UNITED INTER STK N | 34.560 | 34.670 | 34.600 | 34.950 | -0.35 | -1.001 | 39.050 | 29.650 | |||
| Gerresheimer Group | 88.00 | 88.10 | 86.95 | 87.85 | -0.90 | -1.024 | 102.10 | 83.20 | |||
| MERCK KGAA | 198.75 | 198.85 | 199.20 | 201.50 | -2.30 | -1.141 | 206.80 | 121.95 | |||
| TAG Immobilien AG | 26.580 | 26.590 | 26.150 | 26.470 | -0.32 | -1.209 | 29.020 | 23.080 | |||
| Symrise GmbH & Co. KG | 119.65 | 119.70 | 118.70 | 120.20 | -1.50 | -1.248 | 126.75 | 96.70 | |||
| Fresenius Medical Care KGaA | 61.34 | 61.42 | 61.50 | 62.32 | -0.82 | -1.316 | 73.42 | 56.50 | |||
| RWE AG |
32.400 | 32.410 | 31.900 | 32.330 | -0.43 | -1.330 | 38.500 | 28.650 | |||
| MORPHOSYS STK | 42.260 | 42.310 | 41.920 | 42.670 | -0.75 | -1.758 | 110.300 | 40.310 | |||
| S & T AG | 23.200 | 23.380 | 23.260 | 23.720 | -0.46 | -1.939 | 24.060 | 15.200 | |||
| Cancom IT Systems | 51.88 | 51.94 | 51.44 | 52.52 | -1.08 | -2.056 | 56.85 | 33.20 | |||