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
10,225.80
Change
-30.83
Change in %
%-0.301
Date
23/10/2024
Time
17:50:00
Open
10,236.58
Previous day
10,256.63
High
10,276.26
Low
10,209.85
52 weeks high
10,387.58
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 | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
adidas AG | 0 | 0 | 217.90 | 221.20 | -3.30 | -1.492 | 238.50 | 164.22 | |||
Airbus SE | 0 | 0 | 141.52 | 141.48 | 0.04 | 0.028 | 171.64 | 120.90 | |||
AIXTRON STK | 0 | 0 | 14.780 | 14.625 | 0.16 | 1.060 | 38.990 | 14.375 | |||
ALLIANZ SE | 0 | 0 | 294.20 | 296.30 | -2.10 | -0.709 | 303.50 | 217.65 | |||
Aroundtown SA | 0 | 0 | 2.941 | 2.913 | 0.03 | 0.961 | 3.036 | 1.627 | |||
ATOSS SOFTWARE STK | 0 | 0 | 133.60 | 134.00 | -0.40 | -0.299 | 143.20 | 97.50 | |||
AURUBIS AG | 0 | 0 | 69.25 | 68.85 | 0.40 | 0.581 | 81.20 | 57.50 | |||
BASF SE | 0 | 0 | 46.125 | 46.160 | -0.04 | -0.076 | 54.680 | 40.575 | |||
BAYER AG | 0 | 0 | 25.640 | 25.965 | -0.33 | -1.252 | 42.165 | 25.390 | |||
BAYERISCHE MOTOREN WERKE AG | 0 | 0 | 75.78 | 74.94 | 0.84 | 1.121 | 114.80 | 69.62 | |||
BECHTLE STK | 0 | 0 | 34.080 | 34.320 | -0.24 | -0.699 | 51.300 | 34.320 | |||
BEFESA S.A. | 0 | 0 | 23.280 | 23.620 | -0.34 | -1.439 | 37.100 | 23.620 | |||
BEIERSDORF AG | 0 | 0 | 126.55 | 129.30 | -2.75 | -2.127 | 146.75 | 120.75 | |||
BILFINGER STK | 0 | 0 | 50.20 | 50.50 | -0.30 | -0.594 | 51.80 | 32.96 | |||
Brenntag SE | 0 | 0 | 62.08 | 63.34 | -1.26 | -1.989 | 86.10 | 61.52 | |||
Cancom IT Systems | 0 | 0 | 25.200 | 25.720 | -0.52 | -2.022 | 33.140 | 21.500 | |||
Carl-Zeiss Meditec AG | 0 | 0 | 62.40 | 62.10 | 0.30 | 0.483 | 121.90 | 55.75 | |||
COMMERZBANK | 0 | 0 | 16.245 | 16.340 | -0.10 | -0.581 | 16.880 | 9.966 | |||
CompuGroup Medical SE & Co. KGaA | 13.410 | 13.930 | 13.670 | 13.590 | 0.08 | 0.589 | 40.100 | 13.380 | |||
CONTINENTAL STK | 0 | 0 | 59.86 | 60.48 | -0.62 | -1.025 | 77.26 | 51.94 | |||
Covestro AG | 0 | 0 | 58.40 | 58.42 | -0.02 | -0.034 | 58.42 | 46.60 | |||
CTS Eventim AG & Co. KGaA | 0 | 0 | 98.60 | 98.40 | 0.20 | 0.203 | 99.60 | 53.00 | |||
Daimler Truck Holding AG | 0 | 0 | 37.090 | 37.490 | -0.40 | -1.067 | 47.680 | 28.250 | |||
Delivery Hero SE | 0 | 0 | 40.710 | 39.120 | 1.59 | 4.064 | 40.010 | 17.372 | |||
Deutsche Bank AG | 0 | 0 | 16.174 | 16.050 | 0.12 | 0.773 | 16.620 | 9.545 | |||
DEUTSCHE BOERSE STK N | 0 | 0 | 212.60 | 214.50 | -1.90 | -0.886 | 218.00 | 154.70 | |||
DEUTSCHE LUFTHANSA AG | 0 | 0 | 6.598 | 6.694 | -0.10 | -1.434 | 8.562 | 5.556 | |||
Deutsche Post AG | 0 | 0 | 37.000 | 37.610 | -0.61 | -1.622 | 46.205 | 35.950 | |||
Deutsche Telekom AG | 0 | 0 | 27.580 | 27.570 | 0.01 | 0.036 | 28.260 | 20.075 | |||
Dr. Ing. h.c. F. Porsche AG | 0 | 0 | 67.92 | 67.72 | 0.20 | 0.295 | 95.66 | 65.08 | |||
Eckert & Ziegler SE | 0 | 0 | 43.940 | 44.220 | -0.28 | -0.633 | 44.720 | 29.224 | |||
Elmos Semiconductor SE | 0 | 0 | 62.30 | 63.00 | -0.70 | -1.111 | 89.20 | 61.60 | |||
ENERGIEKONTOR O.N. | 0 | 0 | 52.00 | 49.85 | 2.15 | 4.313 | 83.00 | 49.85 | |||
E.ON SE | 0 | 0 | 12.865 | 12.980 | -0.12 | -0.886 | 13.755 | 10.910 | |||
Evonik Industries AG | 0 | 0 | 20.700 | 20.870 | -0.17 | -0.815 | 21.120 | 15.820 | |||
EVOTEC SE | 0 | 0 | 6.490 | 5.940 | 0.55 | 9.259 | 21.520 | 5.300 | |||
Fraport AG | 0 | 0 | 47.760 | 48.520 | -0.76 | -1.566 | 56.640 | 43.900 | |||
Freenet AG | 0 | 0 | 27.780 | 27.760 | 0.02 | 0.072 | 28.140 | 22.920 | |||
Fresenius Medical Care AG | 0 | 0 | 38.970 | 38.780 | 0.19 | 0.490 | 41.490 | 31.140 | |||
Fresenius SE & Co. KGaA | 0 | 0 | 33.270 | 33.550 | -0.28 | -0.835 | 34.620 | 24.310 | |||
Fuchs SE - Vorzugsaktien | 0 | 0 | 41.440 | 42.160 | -0.72 | -1.708 | 46.800 | 34.600 | |||
GEA Group AG | 0 | 0 | 46.220 | 46.600 | -0.38 | -0.815 | 47.220 | 31.800 | |||
Gerresheimer Group | 0 | 0 | 82.95 | 84.65 | -1.70 | -2.008 | 109.20 | 76.55 | |||
HANNOVER RUECKV STK N | 0 | 0 | 247.30 | 250.30 | -3.00 | -1.199 | 262.80 | 201.00 | |||
Heidelberg Materials AG | 0 | 0 | 98.32 | 98.34 | -0.02 | -0.020 | 102.80 | 66.50 | |||
Hella KGaA Hueck + CO | 0 | 0 | 88.00 | 87.00 | 1.00 | 1.149 | 91.10 | 71.50 | |||
HelloFresh SE | 0 | 0 | 8.630 | 8.550 | 0.08 | 0.936 | 25.540 | 4.471 | |||
Henkel AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 82.62 | 83.94 | -1.32 | -1.573 | 85.30 | 66.26 | |||
Hensoldt AG | 0 | 0 | 32.060 | 31.140 | 0.92 | 2.954 | 43.980 | 23.760 | |||
HOCHTIEF STK | 0 | 0 | 117.50 | 117.00 | 0.50 | 0.427 | 117.60 | 91.10 | |||
Hugo Boss AG | 0 | 0 | 42.480 | 42.670 | -0.19 | -0.445 | 69.600 | 33.630 | |||
Hypoport SE | 0 | 0 | 272.20 | 273.40 | -1.20 | -0.439 | 344.40 | 94.05 | |||
INFINEON TECHNOLOGIES AG | 0 | 0 | 30.190 | 29.840 | 0.35 | 1.173 | 38.500 | 27.595 | |||
JENOPTIK STK | 0 | 0 | 23.380 | 23.440 | -0.06 | -0.256 | 30.780 | 20.340 | |||
JUNGHEINRICH PR | 0 | 0 | 24.880 | 25.400 | -0.52 | -2.047 | 38.960 | 24.900 | |||
Kion Group AG | 0 | 0 | 35.280 | 35.090 | 0.19 | 0.541 | 50.620 | 28.030 | |||
Knorr-Bremse | 0 | 0 | 79.30 | 80.70 | -1.40 | -1.735 | 81.65 | 52.54 | |||
Kontron AG | 15.900 | 16.330 | 16.090 | 16.280 | -0.19 | -1.167 | 23.140 | 15.770 | |||
Krones AG | 0 | 0 | 124.20 | 125.60 | -1.40 | -1.115 | 131.80 | 89.60 | |||
K+S STK | 0 | 0 | 11.105 | 11.070 | 0.04 | 0.316 | 16.435 | 10.050 | |||
Lanxess | 0 | 0 | 28.420 | 28.720 | -0.30 | -1.045 | 29.430 | 20.300 | |||
LEG Immobilien SE | 0 | 0 | 88.46 | 89.70 | -1.24 | -1.382 | 95.28 | 54.06 | |||
Mercedes-Benz Group AG | 0 | 0 | 57.63 | 57.20 | 0.43 | 0.752 | 76.68 | 55.04 | |||
MERCK KGAA | 0 | 0 | 161.50 | 161.80 | -0.30 | -0.185 | 175.45 | 137.00 | |||
MTU Aero Engines | 0 | 0 | 307.50 | 311.30 | -3.80 | -1.221 | 312.00 | 166.50 | |||
Münchner Rückversicherung | 0 | 0 | 472.70 | 478.60 | -5.90 | -1.233 | 509.60 | 370.10 | |||
Nagarro SE Namens-Aktien o.N. | 0 | 0 | 94.45 | 95.80 | -1.35 | -1.409 | 95.80 | 64.30 | |||
NEMETSCHEK | 0 | 0 | 101.60 | 100.80 | 0.80 | 0.794 | 101.90 | 62.42 | |||
NORDEX SE | 0 | 0 | 13.610 | 13.410 | 0.20 | 1.491 | 15.580 | 9.184 | |||
PNE Wind AG | 0 | 0 | 11.940 | 11.900 | 0.04 | 0.336 | 14.860 | 10.740 | |||
Porsche Automobil Holding SE | 0 | 0 | 39.640 | 39.880 | -0.24 | -0.602 | 51.500 | 38.330 | |||
PUMA STK | 0 | 0 | 39.440 | 39.620 | -0.18 | -0.454 | 60.580 | 34.540 | |||
QIAGEN NV STK | 0 | 0 | 38.825 | 38.770 | 0.06 | 0.142 | 43.115 | 35.635 | |||
RATIONAL AG | 0 | 0 | 919.00 | 920.50 | -1.50 | -0.163 | 931.00 | 521.50 | |||
Redcare Pharmacy N.V. | 0 | 0 | 142.20 | 142.60 | -0.40 | -0.281 | 151.35 | 97.70 | |||
Rheinmetall AG | 0 | 0 | 493.20 | 492.10 | 1.10 | 0.224 | 566.00 | 258.10 | |||
RTL Group | 0 | 0 | 29.700 | 30.050 | -0.35 | -1.165 | 37.080 | 27.950 | |||
RWE AG | 0 | 0 | 30.610 | 30.980 | -0.37 | -1.194 | 41.700 | 30.360 | |||
SAP SE, Walldorf | 0 | 0 | 218.90 | 214.05 | 4.85 | 2.266 | 214.05 | 123.60 | |||
SARTORIUS AG VZO O.N. | 0 | 0 | 255.60 | 254.70 | 0.90 | 0.353 | 379.10 | 205.30 | |||
SCHOTT Pharma AG & CO. KGaA | 0 | 0 | 31.140 | 30.880 | 0.26 | 0.842 | 42.000 | 25.840 | |||
Scout24 SE | 0 | 0 | 80.00 | 80.70 | -0.70 | -0.867 | 80.70 | 56.82 | |||
SIEMENS AG | 0 | 0 | 181.96 | 183.80 | -1.84 | -1.001 | 187.82 | 121.26 | |||
Siemens Energy AG Namens-Aktien o.N | 0 | 0 | 35.390 | 36.100 | -0.71 | -1.967 | 36.560 | 7.054 | |||
Siemens Healthineers AG | 0 | 0 | 51.18 | 51.94 | -0.76 | -1.463 | 57.58 | 45.71 | |||
Siltronic AG | 0 | 0 | 59.55 | 60.20 | -0.65 | -1.080 | 93.65 | 59.60 | |||
SMA Solar Technology AG | 0 | 0 | 14.500 | 14.900 | -0.40 | -2.685 | 61.650 | 14.900 | |||
Stabilus SA | 0 | 0 | 35.950 | 36.200 | -0.25 | -0.691 | 66.350 | 35.000 | |||
Ströer SE & Co. KGaA | 0 | 0 | 55.60 | 56.70 | -1.10 | -1.940 | 67.10 | 43.02 | |||
SUESS MICROTEC | 0 | 0 | 57.60 | 55.40 | 2.20 | 3.971 | 70.50 | 15.72 | |||
Symrise GmbH & Co. KG | 0 | 0 | 115.70 | 117.40 | -1.70 | -1.448 | 124.20 | 90.14 | |||
TAG Immobilien AG | 0 | 0 | 15.470 | 15.580 | -0.11 | -0.706 | 16.890 | 9.244 | |||
Talanx AG | 0 | 0 | 71.50 | 74.80 | -3.30 | -4.412 | 78.45 | 57.30 | |||
TeamViewer SE | 0 | 0 | 13.500 | 13.430 | 0.07 | 0.521 | 15.175 | 10.450 | |||
thyssenkrupp AG | 0 | 0 | 3.193 | 3.269 | -0.08 | -2.325 | 7.120 | 2.790 | |||
TRATON SE | 0 | 0 | 30.900 | 31.250 | -0.35 | -1.120 | 35.250 | 17.570 | |||
TUI AG - konvertierte Namensaktien | 0 | 0 | 7.660 | 7.400 | 0.26 | 3.514 | 7.952 | 4.569 | |||
UNITED INTER STK N | 0 | 0 | 19.370 | 19.690 | -0.32 | -1.625 | 24.980 | 16.420 | |||
VOLKSWAGEN Vorzüge | 0 | 0 | 90.98 | 91.24 | -0.26 | -0.285 | 126.40 | 88.82 | |||
Vonovia SE | 0 | 0 | 30.670 | 30.660 | 0.01 | 0.033 | 33.680 | 20.120 | |||
Wacker-Chemie AG | 0 | 0 | 84.44 | 84.68 | -0.24 | -0.283 | 122.50 | 78.12 | |||
Zalando SE | 0 | 0 | 28.910 | 29.680 | -0.77 | -2.594 | 30.740 | 16.400 | |||
1 & 1 AG | 0 | 0 | 13.740 | 14.120 | -0.38 | -2.691 | 19.280 | 12.460 |