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
9,849.65
52 weeks low
7,905.04
Volume last trade
n/a
Volume
0
Turnover
n/a
HDAX stock price list
Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
adidas AG | 206.80 | 207.25 | 204.40 | 207.00 | -2.60 | -1.256 | 207.00 | 140.60 | |||
Airbus SE | 170.82 | 171.30 | 171.08 | 171.64 | -0.56 | -0.326 | 171.64 | 119.26 | |||
AIXTRON STK | 24.500 | 24.660 | 23.370 | 25.350 | -1.98 | -7.811 | 38.990 | 25.200 | |||
ALLIANZ SE | 277.65 | 277.90 | 277.65 | 276.75 | 0.90 | 0.325 | 277.30 | 201.55 | |||
Aroundtown SA | 1.886 | 2.025 | 1.955 | 1.627 | 0.33 | 20.197 | 2.488 | 0.906 | |||
ATOSS SOFTWARE STK | 0 | 0 | 275.50 | 272.50 | 3.00 | 1.101 | 273.50 | 155.40 | |||
AURUBIS AG | 65.04 | 65.22 | 64.92 | 64.20 | 0.72 | 1.121 | 88.04 | 57.50 | |||
BASF SE | 52.96 | 53.01 | 52.96 | 53.11 | -0.15 | -0.282 | 53.11 | 40.58 | |||
BAYER AG | 28.235 | 28.725 | 28.475 | 28.480 | -0.01 | -0.018 | 61.470 | 25.835 | |||
BAYERISCHE MOTOREN WERKE AG | 106.86 | 107.12 | 106.90 | 105.16 | 1.74 | 1.655 | 112.86 | 87.83 | |||
BECHTLE STK | 48.690 | 49.160 | 48.930 | 48.400 | 0.53 | 1.095 | 51.300 | 35.580 | |||
BEFESA S.A. | 31.740 | 32.060 | 31.960 | 31.600 | 0.36 | 1.139 | 41.760 | 25.000 | |||
BEIERSDORF AG | 134.90 | 135.20 | 135.35 | 134.10 | 1.25 | 0.932 | 141.55 | 113.70 | |||
BILFINGER STK | 43.220 | 43.380 | 43.900 | 44.040 | -0.14 | -0.318 | 45.100 | 30.420 | |||
Brenntag SE | 78.02 | 78.28 | 78.86 | 78.14 | 0.72 | 0.921 | 86.10 | 67.18 | |||
Cancom IT Systems | 27.600 | 27.760 | 26.980 | 26.560 | 0.42 | 1.581 | 32.800 | 21.500 | |||
Carl-Zeiss Meditec AG | 115.55 | 116.80 | 116.20 | 119.55 | -3.35 | -2.802 | 128.00 | 73.74 | |||
COMMERZBANK | 12.695 | 12.715 | 12.730 | 12.735 | -0.01 | -0.039 | 12.735 | 9.186 | |||
CompuGroup Medical SE & Co. KGaA | 28.260 | 28.880 | 28.560 | 29.320 | -0.76 | -2.592 | 51.900 | 26.800 | |||
CONTINENTAL STK | 66.80 | 67.20 | 66.92 | 66.50 | 0.42 | 0.632 | 77.26 | 59.12 | |||
Covestro AG | 50.600 | 50.760 | 50.120 | 49.750 | 0.37 | 0.744 | 54.500 | 36.200 | |||
CTS Eventim AG & Co. KGaA | 82.40 | 82.60 | 81.60 | 81.55 | 0.05 | 0.061 | 81.55 | 52.70 | |||
Daimler Truck Holding AG | 46.540 | 47.070 | 46.800 | 46.650 | 0.15 | 0.322 | 47.680 | 27.870 | |||
Delivery Hero SE | 26.045 | 26.625 | 26.330 | 27.050 | -0.72 | -2.662 | 43.840 | 17.372 | |||
Deutsche Bank AG | 14.580 | 14.614 | 14.564 | 14.718 | -0.15 | -1.046 | 14.718 | 8.917 | |||
DEUTSCHE BOERSE STK N | 189.00 | 190.30 | 189.65 | 188.50 | 1.15 | 0.610 | 193.85 | 154.70 | |||
DEUTSCHE LUFTHANSA AG | 7.288 | 7.293 | 7.292 | 7.165 | 0.13 | 1.773 | 10.444 | 6.596 | |||
Deutsche Post AG | 39.825 | 39.915 | 39.855 | 40.485 | -0.63 | -1.556 | 46.780 | 36.295 | |||
Deutsche Telekom AG | 22.490 | 22.530 | 22.525 | 22.380 | 0.15 | 0.648 | 23.280 | 18.652 | |||
Dr. Ing. h.c. F. Porsche AG | 92.30 | 92.50 | 93.48 | 93.38 | 0.10 | 0.107 | 120.35 | 73.22 | |||
Eckert & Ziegler SE | 37.300 | 37.840 | 37.540 | 37.400 | 0.14 | 0.374 | 51.850 | 29.280 | |||
Encavis AG | 16.650 | 17.075 | 16.860 | 16.845 | 0.02 | 0.089 | 16.890 | 10.980 | |||
ENERGIEKONTOR O.N. | 0 | 0 | 67.60 | 71.50 | -3.90 | -5.455 | 87.20 | 60.20 | |||
E.ON SE | 12.850 | 12.875 | 12.860 | 12.840 | 0.02 | 0.156 | 12.840 | 10.575 | |||
Evonik Industries AG | 18.285 | 18.400 | 18.390 | 18.085 | 0.31 | 1.686 | 20.310 | 15.820 | |||
EVOTEC SE | 14.510 | 14.775 | 14.690 | 14.405 | 0.29 | 1.978 | 24.160 | 12.845 | |||
Fraport AG | 48.650 | 49.050 | 48.730 | 49.230 | -0.50 | -1.016 | 56.640 | 42.900 | |||
Freenet AG | 25.880 | 26.320 | 26.100 | 26.100 | 0.00 | 0.000 | 26.360 | 21.140 | |||
Fresenius Medical Care AG | 35.400 | 35.860 | 35.630 | 35.640 | -0.01 | -0.028 | 49.280 | 31.140 | |||
Fresenius SE & Co. KGaA | 24.810 | 25.180 | 25.010 | 24.980 | 0.03 | 0.120 | 30.910 | 23.820 | |||
Fuchs SE - Vorzugsaktien | 45.760 | 46.140 | 45.940 | 46.020 | -0.08 | -0.174 | 46.020 | 33.100 | |||
GEA Group AG | 39.120 | 39.320 | 39.150 | 39.140 | 0.01 | 0.026 | 43.980 | 31.800 | |||
Gerresheimer Group | 104.30 | 104.60 | 103.80 | 99.80 | 4.00 | 4.008 | 120.90 | 82.80 | |||
HANNOVER RUECKV STK N | 253.20 | 255.70 | 254.50 | 252.70 | 1.80 | 0.712 | 256.90 | 175.65 | |||
Heidelberg Materials AG | 101.85 | 102.00 | 101.55 | 101.25 | 0.30 | 0.296 | 101.55 | 63.86 | |||
Hella KGaA Hueck + CO | 85.00 | 85.40 | 85.50 | 85.60 | -0.10 | -0.117 | 86.20 | 64.50 | |||
HelloFresh SE | 6.542 | 6.588 | 6.496 | 6.650 | -0.15 | -2.316 | 33.510 | 6.608 | |||
Henkel AG & Co. KGaA - Vorzugsaktien | 74.48 | 74.66 | 74.24 | 74.04 | 0.20 | 0.270 | 78.30 | 66.26 | |||
Hensoldt AG | 43.520 | 43.760 | 43.440 | 42.220 | 1.22 | 2.890 | 43.900 | 23.760 | |||
HOCHTIEF STK | 107.50 | 108.20 | 110.10 | 109.20 | 0.90 | 0.824 | 110.00 | 74.05 | |||
Hugo Boss AG | 54.52 | 54.64 | 54.94 | 53.70 | 1.24 | 2.309 | 74.94 | 52.28 | |||
INFINEON TECHNOLOGIES AG | 31.305 | 31.695 | 31.490 | 31.505 | -0.02 | -0.048 | 39.940 | 27.595 | |||
JENOPTIK STK | 28.600 | 29.060 | 28.840 | 29.120 | -0.28 | -0.962 | 32.460 | 20.340 | |||
JUNGHEINRICH PR | 33.940 | 34.700 | 34.260 | 33.760 | 0.50 | 1.481 | 35.040 | 24.900 | |||
Kion Group AG | 48.700 | 48.990 | 48.630 | 49.610 | -0.98 | -1.975 | 50.620 | 28.030 | |||
Knorr-Bremse | 69.86 | 70.54 | 70.26 | 70.32 | -0.06 | -0.085 | 70.42 | 52.54 | |||
Kontron AG | 20.500 | 20.940 | 20.720 | 22.120 | -1.40 | -6.329 | 23.140 | 16.980 | |||
Krones AG | 122.00 | 123.40 | 122.70 | 123.20 | -0.50 | -0.406 | 123.20 | 89.60 | |||
K+S STK | 14.415 | 14.435 | 14.420 | 14.145 | 0.28 | 1.944 | 19.800 | 12.445 | |||
Lanxess | 24.780 | 24.890 | 25.070 | 25.100 | -0.03 | -0.120 | 38.030 | 20.300 | |||
LEG Immobilien SE | 79.32 | 79.98 | 79.22 | 78.52 | 0.70 | 0.891 | 79.50 | 47.43 | |||
Mercedes-Benz Group AG | 73.70 | 74.08 | 73.89 | 73.62 | 0.27 | 0.367 | 75.64 | 55.63 | |||
MERCK KGAA | 163.25 | 164.35 | 163.90 | 158.75 | 5.15 | 3.244 | 174.00 | 137.00 | |||
MORPHOSYS STK | 67.14 | 67.22 | 67.06 | 67.12 | -0.06 | -0.089 | 67.12 | 14.52 | |||
MTU Aero Engines | 234.10 | 235.80 | 234.90 | 233.10 | 1.80 | 0.772 | 244.70 | 160.80 | |||
Münchner Rückversicherung | 450.60 | 453.60 | 452.00 | 450.10 | 1.90 | 0.422 | 452.10 | 318.70 | |||
Nagarro SE Namens-Aktien o.N. | 79.40 | 80.35 | 78.75 | 76.85 | 1.90 | 2.472 | 106.60 | 64.30 | |||
NEMETSCHEK | 91.52 | 91.68 | 92.94 | 92.66 | 0.28 | 0.302 | 92.66 | 55.34 | |||
NORDEX SE | 12.115 | 12.195 | 12.150 | 12.060 | 0.09 | 0.746 | 13.195 | 9.184 | |||
PNE Wind AG | 13.280 | 13.460 | 13.440 | 13.540 | -0.10 | -0.739 | 15.020 | 11.540 | |||
Porsche Automobil Holding SE | 49.110 | 49.280 | 48.880 | 48.990 | -0.11 | -0.225 | 57.880 | 42.070 | |||
PUMA STK | 41.910 | 42.060 | 40.840 | 41.100 | -0.26 | -0.633 | 64.680 | 37.740 | |||
QIAGEN NV STK | 39.555 | 39.850 | 39.340 | 39.475 | -0.14 | -0.342 | 44.688 | 35.635 | |||
Redcare Pharmacy N.V. | 150.70 | 152.05 | 151.25 | 147.75 | 3.50 | 2.369 | 148.60 | 73.66 | |||
Rheinmetall AG | 0 | 0 | 521.20 | 510.00 | 11.20 | 2.196 | 520.00 | 234.40 | |||
RTL Group | 30.880 | 31.780 | 31.300 | 31.640 | -0.34 | -1.075 | 49.380 | 30.380 | |||
RWE AG | 31.430 | 31.530 | 31.470 | 31.260 | 0.21 | 0.672 | 42.780 | 30.360 | |||
SAP SE, Walldorf | 180.58 | 180.78 | 181.12 | 182.14 | -1.02 | -0.560 | 182.30 | 113.58 | |||
SARTORIUS AG VZO O.N. | 367.20 | 369.70 | 363.40 | 370.10 | -6.70 | -1.810 | 407.10 | 217.10 | |||
Scout24 SE | 69.72 | 70.12 | 68.92 | 68.66 | 0.26 | 0.379 | 69.08 | 53.32 | |||
SIEMENS AG | 176.98 | 177.06 | 176.82 | 176.26 | 0.56 | 0.318 | 185.30 | 121.26 | |||
Siemens Energy AG Namens-Aktien o.N | 17.005 | 17.070 | 16.970 | 16.380 | 0.59 | 3.602 | 24.800 | 7.054 | |||
Siemens Healthineers AG | 56.48 | 56.78 | 56.16 | 55.34 | 0.82 | 1.482 | 57.98 | 44.46 | |||
Siltronic AG | 82.05 | 82.40 | 83.25 | 84.50 | -1.25 | -1.479 | 93.65 | 59.25 | |||
SIXT SE | 91.95 | 93.00 | 92.60 | 92.20 | 0.40 | 0.434 | 122.80 | 81.20 | |||
SMA Solar Technology AG | 53.80 | 53.90 | 54.30 | 56.10 | -1.80 | -3.209 | 111.50 | 46.40 | |||
Stabilus SA | 58.60 | 59.00 | 60.15 | 59.40 | 0.75 | 1.263 | 66.35 | 48.30 | |||
Ströer SE & Co. KGaA | 56.25 | 56.60 | 55.70 | 55.65 | 0.05 | 0.090 | 56.45 | 41.22 | |||
SUESS MICROTEC | 36.600 | 37.000 | 37.500 | 39.000 | -1.50 | -3.846 | 39.800 | 15.720 | |||
Symrise GmbH & Co. KG | 110.75 | 111.35 | 109.45 | 110.00 | -0.55 | -0.500 | 111.40 | 88.58 | |||
TAG Immobilien AG | 12.640 | 12.725 | 12.650 | 12.630 | 0.02 | 0.158 | 13.325 | 5.490 | |||
Talanx AG | 73.10 | 73.40 | 73.25 | 71.85 | 1.40 | 1.949 | 72.90 | 42.22 | |||
TeamViewer SE | 13.670 | 13.935 | 13.805 | 13.865 | -0.06 | -0.433 | 17.390 | 13.015 | |||
thyssenkrupp AG | 4.919 | 5.068 | 4.994 | 5.020 | -0.03 | -0.518 | 7.708 | 4.419 | |||
UNITED INTER STK N | 20.700 | 21.060 | 20.880 | 21.260 | -0.38 | -1.787 | 24.980 | 12.580 | |||
VOLKSWAGEN Vorzüge | 122.56 | 122.76 | 122.52 | 121.50 | 1.02 | 0.840 | 131.42 | 99.32 | |||
Vonovia SE | 27.190 | 27.440 | 27.320 | 27.230 | 0.09 | 0.331 | 28.780 | 15.590 | |||
Wacker-Chemie AG | 104.30 | 105.05 | 107.65 | 107.05 | 0.60 | 0.560 | 150.20 | 94.30 | |||
Zalando SE | 26.340 | 26.500 | 26.420 | 26.530 | -0.11 | -0.415 | 38.320 | 16.400 | |||
1 & 1 AG | 15.800 | 16.080 | 16.200 | 15.740 | 0.46 | 2.922 | 19.280 | 9.390 |