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
9,518.67
Change
+41.91
Change in %
%+0.442
Date
18/04/2024
Time
17:50:00
Open
9,494.83
Previous day
9,476.76
High
9,532.50
Low
9,454.93
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 & 1 AG | 15.720 | 15.980 | 15.720 | 15.540 | 0.18 | 1.158 | 19.280 | 9.390 | |||
| Zalando SE | 26.780 | 26.880 | 27.320 | 26.900 | 0.42 | 1.561 | 37.550 | 16.400 | |||
| Wacker-Chemie AG | 105.30 | 106.00 | 107.55 | 107.00 | 0.55 | 0.514 | 148.00 | 94.30 | |||
| Vonovia SE | 24.650 | 24.830 | 24.750 | 24.520 | 0.23 | 0.938 | 28.780 | 16.930 | |||
| VOLKSWAGEN Vorzüge | 121.15 | 121.35 | 122.05 | 121.10 | 0.95 | 0.784 | 131.42 | 99.32 | |||
| UNITED INTER STK N | 20.260 | 20.640 | 20.440 | 20.380 | 0.06 | 0.294 | 24.980 | 12.580 | |||
| thyssenkrupp AG | 4.565 | 4.720 | 4.641 | 4.629 | 0.01 | 0.259 | 7.708 | 4.419 | |||
| TeamViewer SE | 12.230 | 12.450 | 12.340 | 12.345 | -0.01 | -0.041 | 17.390 | 12.345 | |||
| Talanx AG | 68.20 | 68.50 | 68.40 | 68.40 | 0.00 | 0.000 | 73.25 | 42.78 | |||
| TAG Immobilien AG | 11.800 | 11.890 | 11.590 | 11.690 | -0.10 | -0.855 | 13.325 | 7.316 | |||
| Symrise GmbH & Co. KG | 103.35 | 103.70 | 102.60 | 102.90 | -0.30 | -0.292 | 111.40 | 88.58 | |||
| SUESS MICROTEC | 40.250 | 40.500 | 40.400 | 40.050 | 0.35 | 0.874 | 40.050 | 15.720 | |||
| Ströer SE & Co. KGaA | 58.60 | 58.85 | 58.45 | 57.55 | 0.90 | 1.564 | 57.70 | 41.22 | |||
| Stabilus SA | 55.50 | 56.30 | 55.00 | 55.70 | -0.70 | -1.257 | 66.35 | 48.30 | |||
| SMA Solar Technology AG | 47.320 | 47.580 | 47.860 | 47.020 | 0.84 | 1.786 | 111.500 | 46.400 | |||
| SIXT SE | 93.30 | 94.45 | 94.30 | 86.45 | 7.85 | 9.080 | 119.20 | 81.20 | |||
| Siltronic AG | 79.90 | 80.20 | 80.75 | 81.70 | -0.95 | -1.163 | 93.65 | 59.25 | |||
| Siemens Healthineers AG | 51.04 | 51.28 | 52.12 | 52.42 | -0.30 | -0.572 | 57.98 | 44.46 | |||
| Siemens Energy AG Namens-Aktien o.N | 17.770 | 17.835 | 17.740 | 17.635 | 0.11 | 0.595 | 24.800 | 7.054 | |||
| SIEMENS AG | 174.36 | 174.64 | 175.24 | 172.94 | 2.30 | 1.330 | 185.30 | 121.26 | |||
| Scout24 SE | 67.20 | 67.60 | 67.05 | 67.05 | 0.00 | 0.000 | 70.60 | 54.78 | |||
| SARTORIUS AG VZO O.N. | 275.10 | 275.90 | 274.60 | 337.30 | -62.70 | -18.589 | 393.00 | 217.10 | |||
| SAP SE, Walldorf | 167.52 | 167.98 | 168.74 | 168.22 | 0.52 | 0.309 | 182.30 | 115.96 | |||
| RWE AG | 32.290 | 32.400 | 32.050 | 31.910 | 0.14 | 0.439 | 42.780 | 30.360 | |||
| RTL Group | 30.600 | 31.500 | 31.050 | 30.950 | 0.10 | 0.323 | 49.380 | 30.380 | |||
| Rheinmetall AG | 506.00 | 507.00 | 505.60 | 524.00 | -18.40 | -3.511 | 560.20 | 234.40 | |||
| Redcare Pharmacy N.V. | 133.90 | 135.20 | 134.50 | 135.50 | -1.00 | -0.738 | 151.35 | 87.56 | |||
| QIAGEN NV STK | 36.830 | 37.135 | 36.850 | 36.770 | 0.08 | 0.218 | 44.688 | 35.635 | |||
| PUMA STK | 42.710 | 42.730 | 41.500 | 40.700 | 0.80 | 1.966 | 64.680 | 37.740 | |||
| Porsche Automobil Holding SE | 49.030 | 49.200 | 49.160 | 49.100 | 0.06 | 0.122 | 57.880 | 42.070 | |||
| PNE Wind AG | 13.200 | 13.440 | 13.120 | 13.120 | 0.00 | 0.000 | 15.020 | 11.540 | |||
| NORDEX SE | 12.280 | 12.300 | 12.390 | 12.500 | -0.11 | -0.880 | 13.130 | 9.184 | |||
| NEMETSCHEK | 81.15 | 81.25 | 84.15 | 85.75 | -1.60 | -1.866 | 92.94 | 55.34 | |||
| Nagarro SE Namens-Aktien o.N. | 68.15 | 68.80 | 69.25 | 70.55 | -1.30 | -1.843 | 106.60 | 64.30 | |||
| Münchner Rückversicherung | 410.80 | 413.30 | 412.90 | 411.20 | 1.70 | 0.413 | 452.10 | 322.10 | |||
| MTU Aero Engines | 211.80 | 213.50 | 212.60 | 211.40 | 1.20 | 0.568 | 244.70 | 160.80 | |||
| MORPHOSYS STK | 67.50 | 67.80 | 67.60 | 67.55 | 0.05 | 0.074 | 67.85 | 16.25 | |||
| MERCK KGAA | 145.50 | 146.40 | 145.85 | 150.75 | -4.90 | -3.250 | 170.15 | 137.00 | |||
| Mercedes-Benz Group AG | 74.37 | 74.83 | 74.63 | 74.52 | 0.11 | 0.148 | 76.68 | 55.63 | |||
| LEG Immobilien SE | 72.56 | 73.24 | 72.76 | 72.66 | 0.10 | 0.138 | 79.50 | 47.52 | |||
| Lanxess | 26.220 | 26.330 | 26.240 | 25.600 | 0.64 | 2.500 | 36.790 | 20.300 | |||
| K+S STK | 13.770 | 13.850 | 13.600 | 13.800 | -0.20 | -1.449 | 18.995 | 12.445 | |||
| Krones AG | 122.40 | 124.20 | 123.20 | 123.40 | -0.20 | -0.162 | 128.40 | 89.60 | |||
| Kontron AG | 18.580 | 19.100 | 18.840 | 19.240 | -0.40 | -2.079 | 23.140 | 16.980 | |||
| Knorr-Bremse | 68.25 | 68.85 | 68.80 | 68.90 | -0.10 | -0.145 | 70.80 | 52.54 | |||
| Kion Group AG | 47.550 | 47.730 | 47.520 | 47.090 | 0.43 | 0.913 | 50.620 | 28.030 | |||
| JUNGHEINRICH PR | 36.400 | 37.080 | 36.740 | 36.160 | 0.58 | 1.604 | 38.960 | 24.900 | |||
| JENOPTIK STK | 24.140 | 24.660 | 24.480 | 24.360 | 0.12 | 0.493 | 32.460 | 20.340 | |||
| INFINEON TECHNOLOGIES AG | 30.485 | 30.845 | 30.670 | 31.450 | -0.78 | -2.480 | 39.940 | 27.595 | |||
| Hugo Boss AG | 49.480 | 49.690 | 49.180 | 48.860 | 0.32 | 0.655 | 74.940 | 48.860 | |||
| HOCHTIEF STK | 105.20 | 105.80 | 103.80 | 101.10 | 2.70 | 2.671 | 110.10 | 74.05 | |||
| Hensoldt AG | 36.860 | 36.980 | 36.360 | 38.260 | -1.90 | -4.966 | 43.980 | 23.760 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 71.68 | 71.96 | 71.98 | 70.90 | 1.08 | 1.523 | 78.30 | 66.26 | |||
| HelloFresh SE | 6.570 | 6.618 | 6.148 | 6.242 | -0.09 | -1.506 | 33.510 | 6.196 | |||
| Hella KGaA Hueck + CO | 82.60 | 83.00 | 81.40 | 81.60 | -0.20 | -0.245 | 86.20 | 64.50 | |||
| Heidelberg Materials AG | 93.78 | 94.04 | 95.82 | 96.76 | -0.94 | -0.971 | 101.55 | 66.50 | |||
| HANNOVER RUECKV STK N | 227.00 | 229.50 | 228.20 | 227.60 | 0.60 | 0.264 | 256.90 | 182.45 | |||
| Gerresheimer Group | 99.45 | 99.85 | 100.10 | 97.90 | 2.20 | 2.247 | 120.90 | 82.80 | |||
| GEA Group AG | 36.800 | 36.880 | 37.020 | 37.600 | -0.58 | -1.543 | 43.980 | 31.800 | |||
| Fuchs SE - Vorzugsaktien | 44.160 | 44.480 | 44.320 | 44.820 | -0.50 | -1.116 | 46.800 | 33.100 | |||
| Fresenius SE & Co. KGaA | 26.310 | 26.670 | 26.490 | 26.600 | -0.11 | -0.414 | 30.910 | 24.310 | |||
| Fresenius Medical Care AG | 36.060 | 36.590 | 36.290 | 35.520 | 0.77 | 2.168 | 49.280 | 31.140 | |||
| Freenet AG | 26.660 | 27.000 | 26.820 | 26.480 | 0.34 | 1.284 | 26.560 | 21.140 | |||
| Fraport AG | 45.660 | 46.060 | 45.440 | 44.340 | 1.10 | 2.481 | 56.640 | 44.140 | |||
| EVOTEC SE | 13.210 | 13.410 | 13.320 | 13.270 | 0.05 | 0.377 | 24.160 | 12.845 | |||
| Evonik Industries AG | 19.180 | 19.235 | 19.280 | 19.035 | 0.25 | 1.287 | 20.310 | 15.820 | |||
| E.ON SE | 12.200 | 12.235 | 12.240 | 12.200 | 0.04 | 0.328 | 12.860 | 10.575 | |||
| ENERGIEKONTOR O.N. | 61.20 | 61.80 | 62.00 | 60.80 | 1.20 | 1.974 | 87.20 | 60.80 | |||
| Encavis AG | 16.680 | 17.090 | 16.880 | 16.880 | 0.00 | 0.000 | 16.940 | 10.980 | |||
Eckert & Ziegler SE |
32.880 | 33.420 | 33.140 | 33.760 | -0.62 | -1.836 | 49.680 | 29.280 | |||
| Dr. Ing. h.c. F. Porsche AG | 89.70 | 89.90 | 90.04 | 90.04 | 0.00 | 0.000 | 120.35 | 73.22 | |||
| Deutsche Telekom AG | 20.830 | 20.890 | 20.920 | 20.900 | 0.02 | 0.096 | 23.280 | 18.652 | |||
| Deutsche Post AG | 38.260 | 38.450 | 38.410 | 38.300 | 0.11 | 0.287 | 46.780 | 36.295 | |||
| DEUTSCHE LUFTHANSA AG | 6.632 | 6.658 | 6.660 | 6.354 | 0.31 | 4.816 | 9.862 | 6.354 | |||
| DEUTSCHE BOERSE STK N | 185.70 | 187.10 | 186.40 | 186.80 | -0.40 | -0.214 | 193.85 | 154.70 | |||
| Deutsche Bank AG | 14.790 | 14.806 | 14.546 | 14.566 | -0.02 | -0.137 | 15.010 | 9.057 | |||
| Delivery Hero SE | 28.260 | 28.680 | 28.470 | 28.790 | -0.32 | -1.111 | 43.840 | 17.372 | |||
| Daimler Truck Holding AG | 43.650 | 44.090 | 43.900 | 44.020 | -0.12 | -0.273 | 47.680 | 27.870 | |||
| CTS Eventim AG & Co. KGaA | 82.00 | 82.25 | 81.05 | 80.55 | 0.50 | 0.621 | 85.40 | 52.70 | |||
| Covestro AG | 49.72 | 49.81 | 50.46 | 50.24 | 0.22 | 0.438 | 54.50 | 36.20 | |||
| CONTINENTAL STK | 63.10 | 63.26 | 63.80 | 62.74 | 1.06 | 1.690 | 77.26 | 59.12 | |||
| CompuGroup Medical SE & Co. KGaA | 29.100 | 29.520 | 29.320 | 29.300 | 0.02 | 0.068 | 51.900 | 26.800 | |||
| COMMERZBANK | 13.310 | 13.345 | 13.155 | 13.070 | 0.09 | 0.650 | 13.485 | 9.186 | |||
| Carl-Zeiss Meditec AG | 96.45 | 97.85 | 97.15 | 96.00 | 1.15 | 1.198 | 124.45 | 73.74 | |||
| Cancom IT Systems | 28.700 | 28.980 | 29.500 | 29.480 | 0.02 | 0.068 | 32.800 | 21.500 | |||
| Brenntag SE | 75.12 | 75.42 | 75.36 | 75.30 | 0.06 | 0.080 | 86.10 | 67.18 | |||
| BILFINGER STK | 41.100 | 41.250 | 41.000 | 41.250 | -0.25 | -0.606 | 45.100 | 30.420 | |||
| BEIERSDORF AG | 136.30 | 136.50 | 135.00 | 133.55 | 1.45 | 1.086 | 141.55 | 113.70 | |||
| BEFESA S.A. | 34.720 | 34.980 | 34.580 | 34.580 | 0.00 | 0.000 | 41.140 | 25.000 | |||
| BECHTLE STK | 44.960 | 45.340 | 45.160 | 46.520 | -1.36 | -2.923 | 51.300 | 35.580 | |||
| BAYERISCHE MOTOREN WERKE AG | 106.25 | 106.50 | 106.80 | 106.45 | 0.35 | 0.329 | 114.80 | 87.83 | |||
| BAYER AG | 26.035 | 26.440 | 26.180 | 26.245 | -0.07 | -0.248 | 61.470 | 25.835 | |||
| BASF SE | 50.85 | 50.96 | 50.93 | 51.10 | -0.17 | -0.333 | 54.68 | 40.58 | |||
| AURUBIS AG | 75.25 | 75.60 | 74.65 | 71.95 | 2.70 | 3.753 | 87.42 | 57.50 | |||
| ATOSS SOFTWARE STK | 246.50 | 249.50 | 245.00 | 249.00 | -4.00 | -1.606 | 275.50 | 168.60 | |||
| Aroundtown SA | 1.719 | 1.856 | 1.787 | 1.755 | 0.03 | 1.823 | 2.488 | 0.906 | |||
| ALLIANZ SE | 261.10 | 261.70 | 261.50 | 261.70 | -0.20 | -0.076 | 277.65 | 201.55 | |||
| AIXTRON STK | 22.390 | 22.550 | 22.560 | 21.500 | 1.06 | 4.930 | 38.990 | 21.500 | |||
| Airbus SE | 159.56 | 160.34 | 159.90 | 158.22 | 1.68 | 1.062 | 171.64 | 120.90 | |||
| adidas AG | 223.60 | 224.20 | 223.90 | 218.00 | 5.90 | 2.706 | 218.00 | 152.00 | |||