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
9,467.25
Change
-51.42
Change in %
%-0.540
Date
19/04/2024
Time
15:57:00
Open
9,497.11
Previous day
9,518.67
High
9,497.11
Low
9,407.08
52 weeks high
9,856.91
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| NEMETSCHEK | 80.35 | 80.45 | 80.20 | 84.15 | -3.95 | -4.694 | 92.94 | 55.34 | |||
| Siemens Healthineers AG | 50.80 | 50.82 | 49.87 | 52.12 | -2.25 | -4.317 | 57.98 | 44.46 | |||
| Redcare Pharmacy N.V. | 127.50 | 128.50 | 128.70 | 134.50 | -5.80 | -4.312 | 151.35 | 87.56 | |||
| BEFESA S.A. | 33.080 | 33.140 | 33.220 | 34.580 | -1.36 | -3.933 | 41.140 | 25.000 | |||
| Zalando SE | 26.880 | 26.900 | 26.330 | 27.320 | -0.99 | -3.624 | 37.550 | 16.400 | |||
| Cancom IT Systems | 28.680 | 28.700 | 28.440 | 29.500 | -1.06 | -3.593 | 32.800 | 21.500 | |||
| Siemens Energy AG Namens-Aktien o.N | 17.630 | 17.645 | 17.125 | 17.740 | -0.62 | -3.467 | 24.800 | 7.054 | |||
| Heidelberg Materials AG | 94.06 | 94.10 | 92.86 | 95.82 | -2.96 | -3.089 | 101.55 | 66.50 | |||
| Wacker-Chemie AG | 109.75 | 109.90 | 104.30 | 107.55 | -3.25 | -3.022 | 148.00 | 94.30 | |||
| SIXT SE | 90.90 | 91.40 | 91.25 | 94.05 | -2.80 | -2.977 | 116.30 | 81.20 | |||
| CONTINENTAL STK | 62.68 | 62.70 | 62.00 | 63.80 | -1.80 | -2.821 | 77.26 | 59.12 | |||
| SMA Solar Technology AG | 46.180 | 46.340 | 46.540 | 47.860 | -1.32 | -2.758 | 111.500 | 46.400 | |||
| AIXTRON STK | 21.640 | 21.650 | 21.960 | 22.560 | -0.60 | -2.660 | 38.990 | 21.500 | |||
| Covestro AG | 48.92 | 48.95 | 49.16 | 50.46 | -1.30 | -2.576 | 54.50 | 36.20 | |||
| JUNGHEINRICH PR | 35.540 | 35.720 | 35.780 | 36.700 | -0.92 | -2.507 | 38.960 | 24.900 | |||
| Dr. Ing. h.c. F. Porsche AG | 90.08 | 90.14 | 87.92 | 90.04 | -2.12 | -2.355 | 120.35 | 73.22 | |||
| Nagarro SE Namens-Aktien o.N. | 67.95 | 68.20 | 67.85 | 69.25 | -1.40 | -2.022 | 106.30 | 64.30 | |||
| NORDEX SE | 12.070 | 12.100 | 12.140 | 12.390 | -0.25 | -2.018 | 13.130 | 9.184 | |||
| SAP SE, Walldorf | 166.80 | 166.82 | 165.48 | 168.74 | -3.26 | -1.932 | 182.30 | 115.96 | |||
| EVOTEC SE | 13.090 | 13.210 | 13.060 | 13.310 | -0.25 | -1.878 | 24.160 | 12.845 | |||
| Knorr-Bremse | 68.35 | 68.45 | 67.55 | 68.80 | -1.25 | -1.817 | 70.80 | 52.54 | |||
| GEA Group AG | 37.080 | 37.100 | 36.360 | 37.020 | -0.66 | -1.783 | 43.980 | 31.800 | |||
| Airbus SE | 160.50 | 160.54 | 157.26 | 159.90 | -2.64 | -1.651 | 171.64 | 120.90 | |||
| Lanxess | 25.950 | 25.980 | 25.820 | 26.240 | -0.42 | -1.601 | 36.790 | 20.300 | |||
| SARTORIUS AG VZO O.N. | 268.60 | 268.90 | 270.60 | 274.60 | -4.00 | -1.457 | 385.40 | 217.10 | |||
| ENERGIEKONTOR O.N. | 62.00 | 62.40 | 61.10 | 62.00 | -0.90 | -1.452 | 87.20 | 60.80 | |||
| Gerresheimer Group | 98.00 | 98.10 | 98.65 | 100.10 | -1.45 | -1.449 | 120.90 | 82.80 | |||
| thyssenkrupp AG | 4.523 | 4.563 | 4.578 | 4.642 | -0.06 | -1.379 | 7.474 | 4.419 | |||
| BASF SE | 50.56 | 50.57 | 50.25 | 50.93 | -0.68 | -1.335 | 54.68 | 40.58 | |||
| SIEMENS AG | 172.90 | 172.92 | 172.92 | 175.24 | -2.32 | -1.324 | 185.30 | 121.26 | |||
| VOLKSWAGEN Vorzüge | 121.10 | 121.20 | 120.45 | 122.05 | -1.60 | -1.311 | 131.42 | 99.32 | |||
| CompuGroup Medical SE & Co. KGaA | 28.820 | 29.060 | 28.940 | 29.300 | -0.36 | -1.229 | 51.900 | 26.800 | |||
| MTU Aero Engines | 210.30 | 210.90 | 210.30 | 212.90 | -2.60 | -1.221 | 244.70 | 160.80 | |||
| AURUBIS AG | 75.00 | 75.05 | 73.75 | 74.65 | -0.90 | -1.206 | 86.86 | 57.50 | |||
| INFINEON TECHNOLOGIES AG | 30.260 | 30.350 | 30.330 | 30.700 | -0.37 | -1.205 | 39.940 | 27.595 | |||
| Deutsche Telekom AG | 21.150 | 21.160 | 20.680 | 20.920 | -0.24 | -1.147 | 23.280 | 18.652 | |||
| Porsche Automobil Holding SE | 49.020 | 49.030 | 48.600 | 49.160 | -0.56 | -1.139 | 57.880 | 42.070 | |||
| LEG Immobilien SE | 73.64 | 73.70 | 71.96 | 72.76 | -0.80 | -1.100 | 79.50 | 47.52 | |||
| BAYER AG | 26.015 | 26.120 | 26.010 | 26.285 | -0.28 | -1.046 | 61.310 | 25.835 | |||
| BAYERISCHE MOTOREN WERKE AG | 106.30 | 106.35 | 105.70 | 106.80 | -1.10 | -1.030 | 114.80 | 87.83 | |||
| Deutsche Post AG | 38.230 | 38.250 | 38.020 | 38.410 | -0.39 | -1.015 | 46.780 | 36.295 | |||
| Brenntag SE | 74.62 | 74.66 | 74.60 | 75.36 | -0.76 | -1.008 | 86.10 | 67.18 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 72.12 | 72.14 | 71.40 | 71.98 | -0.58 | -0.806 | 78.30 | 66.26 | |||
| RTL Group | 30.700 | 30.950 | 30.800 | 31.050 | -0.25 | -0.805 | 49.380 | 30.380 | |||
| Siltronic AG | 79.60 | 79.70 | 79.35 | 79.95 | -0.60 | -0.750 | 93.65 | 59.25 | |||
| JENOPTIK STK | 24.160 | 24.320 | 24.220 | 24.400 | -0.18 | -0.738 | 32.460 | 20.340 | |||
| MERCK KGAA | 146.15 | 146.25 | 144.85 | 145.85 | -1.00 | -0.686 | 170.15 | 137.00 | |||
| Talanx AG | 68.00 | 68.05 | 67.95 | 68.40 | -0.45 | -0.658 | 73.25 | 42.78 | |||
| Mercedes-Benz Group AG | 74.16 | 74.26 | 74.22 | 74.70 | -0.48 | -0.643 | 76.68 | 55.63 | |||
| ATOSS SOFTWARE STK | 239.50 | 240.00 | 243.50 | 245.00 | -1.50 | -0.612 | 275.50 | 168.60 | |||
| BILFINGER STK | 41.200 | 41.300 | 40.750 | 41.000 | -0.25 | -0.610 | 45.100 | 30.420 | |||
| Ströer SE & Co. KGaA | 58.20 | 58.25 | 58.10 | 58.45 | -0.35 | -0.599 | 58.45 | 41.22 | |||
| Scout24 SE | 67.05 | 67.10 | 66.65 | 67.05 | -0.40 | -0.597 | 70.60 | 54.78 | |||
| Daimler Truck Holding AG | 43.650 | 43.770 | 43.750 | 43.970 | -0.22 | -0.500 | 47.680 | 27.870 | |||
| Fresenius Medical Care AG | 36.350 | 36.500 | 36.190 | 36.370 | -0.18 | -0.495 | 49.280 | 31.140 | |||
| Evonik Industries AG | 19.185 | 19.190 | 19.205 | 19.280 | -0.08 | -0.389 | 20.310 | 15.820 | |||
| RWE AG | 32.190 | 32.200 | 32.270 | 32.390 | -0.12 | -0.370 | 42.780 | 30.360 | |||
| BEIERSDORF AG | 135.30 | 135.40 | 134.50 | 135.00 | -0.50 | -0.370 | 141.55 | 113.70 | |||
Eckert & Ziegler SE |
32.920 | 33.180 | 33.020 | 33.140 | -0.12 | -0.362 | 49.680 | 29.280 | |||
| Hugo Boss AG | 49.400 | 49.440 | 49.010 | 49.180 | -0.17 | -0.346 | 74.940 | 48.860 | |||
| QIAGEN NV STK | 37.265 | 37.275 | 36.725 | 36.850 | -0.13 | -0.339 | 44.688 | 35.635 | |||
| Krones AG | 122.60 | 123.40 | 123.00 | 123.40 | -0.40 | -0.324 | 128.40 | 89.60 | |||
| Kion Group AG | 46.840 | 46.900 | 47.380 | 47.520 | -0.14 | -0.295 | 50.620 | 28.030 | |||
| DEUTSCHE LUFTHANSA AG | 6.692 | 6.696 | 6.642 | 6.660 | -0.02 | -0.270 | 9.862 | 6.354 | |||
| Fraport AG | 45.380 | 45.420 | 45.320 | 45.440 | -0.12 | -0.264 | 56.640 | 44.140 | |||
| HANNOVER RUECKV STK N | 228.60 | 228.90 | 228.80 | 229.30 | -0.50 | -0.218 | 256.90 | 184.50 | |||
| Delivery Hero SE | 28.360 | 28.510 | 28.500 | 28.550 | -0.05 | -0.175 | 43.840 | 17.372 | |||
| E.ON SE | 12.325 | 12.330 | 12.220 | 12.240 | -0.02 | -0.163 | 12.860 | 10.575 | |||
| Kontron AG | 18.810 | 19.060 | 18.820 | 18.840 | -0.02 | -0.106 | 23.140 | 16.980 | |||
| 1 & 1 AG | 15.980 | 16.000 | 15.720 | 15.720 | 0.00 | 0.000 | 19.280 | 9.390 | |||
| UNITED INTER STK N | 20.380 | 20.540 | 20.480 | 20.480 | 0.00 | 0.000 | 24.980 | 12.580 | |||
| DEUTSCHE BOERSE STK N | 186.55 | 187.05 | 186.55 | 186.55 | 0.00 | 0.000 | 193.85 | 154.70 | |||
| SUESS MICROTEC | 43.600 | 43.750 | 40.400 | 40.400 | 0.00 | 0.000 | 40.400 | 15.720 | |||
| Encavis AG | 16.830 | 16.940 | 16.880 | 16.880 | 0.00 | 0.000 | 16.940 | 10.980 | |||
| Fuchs SE - Vorzugsaktien | 44.300 | 44.520 | 44.360 | 44.340 | 0.02 | 0.045 | 46.800 | 33.100 | |||
| Aroundtown SA | 1.768 | 1.812 | 1.788 | 1.787 | 0.00 | 0.056 | 2.488 | 0.906 | |||
| MORPHOSYS STK | 67.70 | 67.75 | 67.65 | 67.60 | 0.05 | 0.074 | 67.85 | 16.25 | |||
| Symrise GmbH & Co. KG | 105.55 | 105.65 | 102.75 | 102.60 | 0.15 | 0.146 | 111.40 | 88.58 | |||
| Stabilus SA | 55.30 | 55.50 | 55.10 | 55.00 | 0.10 | 0.182 | 66.35 | 48.30 | |||
| ALLIANZ SE | 262.20 | 262.30 | 262.00 | 261.50 | 0.50 | 0.191 | 277.65 | 201.55 | |||
| Freenet AG | 26.760 | 26.860 | 26.900 | 26.840 | 0.06 | 0.224 | 26.840 | 21.140 | |||
| K+S STK | 13.860 | 13.875 | 13.635 | 13.600 | 0.04 | 0.257 | 18.905 | 12.445 | |||
| Rheinmetall AG | 507.80 | 508.00 | 507.00 | 505.60 | 1.40 | 0.277 | 560.20 | 234.40 | |||
| Münchner Rückversicherung | 413.00 | 414.00 | 413.10 | 411.90 | 1.20 | 0.291 | 452.10 | 322.10 | |||
| Carl-Zeiss Meditec AG | 97.85 | 98.25 | 97.65 | 97.35 | 0.30 | 0.308 | 124.45 | 73.74 | |||
| CTS Eventim AG & Co. KGaA | 81.70 | 81.80 | 81.35 | 81.05 | 0.30 | 0.370 | 85.40 | 52.70 | |||
| BECHTLE STK | 45.580 | 45.800 | 45.660 | 45.420 | 0.24 | 0.528 | 51.300 | 35.580 | |||
| Fresenius SE & Co. KGaA | 26.670 | 26.790 | 26.680 | 26.500 | 0.18 | 0.679 | 30.910 | 24.310 | |||
| TeamViewer SE | 12.345 | 12.430 | 12.420 | 12.335 | 0.09 | 0.689 | 17.390 | 12.335 | |||
| adidas AG | 225.10 | 225.20 | 225.60 | 223.90 | 1.70 | 0.759 | 223.90 | 152.00 | |||
| HOCHTIEF STK | 104.30 | 104.50 | 104.70 | 103.80 | 0.90 | 0.867 | 110.10 | 74.05 | |||
| Vonovia SE | 24.910 | 25.030 | 24.990 | 24.740 | 0.25 | 1.011 | 28.780 | 16.930 | |||
| TAG Immobilien AG | 11.930 | 11.940 | 11.710 | 11.590 | 0.12 | 1.035 | 13.325 | 7.316 | |||
| Hella KGaA Hueck + CO | 82.00 | 82.10 | 82.50 | 81.40 | 1.10 | 1.351 | 86.20 | 64.50 | |||
| COMMERZBANK | 13.405 | 13.410 | 13.345 | 13.155 | 0.19 | 1.444 | 13.485 | 9.186 | |||
| PNE Wind AG | 13.300 | 13.320 | 13.340 | 13.120 | 0.22 | 1.677 | 15.020 | 11.540 | |||
| PUMA STK | 42.550 | 42.580 | 42.640 | 41.500 | 1.14 | 2.747 | 64.680 | 37.740 | |||
| Deutsche Bank AG | 14.980 | 14.982 | 14.984 | 14.546 | 0.44 | 3.011 | 15.010 | 9.057 | |||
| Hensoldt AG | 37.740 | 37.760 | 37.780 | 36.360 | 1.42 | 3.905 | 43.980 | 23.760 | |||
| HelloFresh SE | 6.646 | 6.656 | 6.482 | 6.148 | 0.33 | 5.433 | 33.510 | 6.148 | |||