Master data
DAX
Name
DAX
WKN
846900
ISIN
DE0008469008
Symbol
DAX
Trading time start
09:00:00
Trading time end
18:00:00
Price data
Last
15,531.75
Change
-112.22
Change in %
%-0.717
Date
24/09/2021
Time
17:55:00
Open
15,562.14
Previous day
15,643.97
High
15,573.46
Low
15,497.17
52 weeks high
15,977.44
52 weeks low
11,556.48
Volume last trade
0
Volume
2,945,292
Turnover
2,945,292.00
DAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Deutsche Bank AG | 0 | 0 | 10.770 | 10.576 | 0.19 | 1.834 | 12.588 | 7.121 | |||
| DAIMLER AG | 73.79 | 74.30 | 74.21 | 73.02 | 1.19 | 1.630 | 80.06 | 43.74 | |||
| VOLKSWAGEN Vorzüge | 0 | 0 | 190.18 | 189.08 | 1.10 | 0.582 | 245.40 | 125.00 | |||
| SARTORIUS AG VZO O.N. | 0 | 0 | 593.80 | 591.00 | 2.80 | 0.474 | 593.80 | 335.00 | |||
| Porsche Automobil Holding SE | 0 | 0 | 84.64 | 84.34 | 0.30 | 0.356 | 101.55 | 44.92 | |||
| ALLIANZ SE | 0 | 0 | 193.28 | 192.64 | 0.64 | 0.332 | 222.15 | 150.68 | |||
| Siemens Healthineers AG | 0 | 0 | 59.56 | 59.42 | 0.14 | 0.236 | 61.10 | 36.63 | |||
| Covestro AG | 0 | 0 | 55.80 | 55.68 | 0.12 | 0.216 | 62.68 | 39.99 | |||
| BAYER AG | 46.180 | 46.870 | 46.550 | 46.540 | 0.01 | 0.021 | 57.080 | 40.375 | |||
| Fresenius Medical Care KGaA | 61.04 | 61.64 | 61.32 | 61.34 | -0.02 | -0.033 | 73.42 | 56.50 | |||
| adidas AG | 0 | 0 | 285.80 | 285.90 | -0.10 | -0.035 | 334.20 | 254.00 | |||
| CONTINENTAL STK | 0 | 0 | 94.61 | 94.66 | -0.05 | -0.053 | 117.93 | 80.48 | |||
| Brenntag SE | 0 | 0 | 83.20 | 83.28 | -0.08 | -0.096 | 87.64 | 54.16 | |||
| Linde PLC | 0 | 0 | 265.10 | 265.45 | -0.35 | -0.132 | 269.65 | 185.15 | |||
RWE AG |
0 | 0 | 32.230 | 32.280 | -0.05 | -0.155 | 38.500 | 28.650 | |||
| INFINEON TECHNOLOGIES AG | 37.330 | 37.765 | 37.545 | 37.615 | -0.07 | -0.186 | 37.850 | 23.500 | |||
| BASF SE | 0 | 0 | 63.81 | 63.94 | -0.13 | -0.203 | 72.70 | 46.62 | |||
| Münchner Rückversicherung | 236.85 | 238.30 | 237.60 | 238.20 | -0.60 | -0.252 | 267.35 | 198.70 | |||
| Deutsche Wohnen SE | 0 | 0 | 52.82 | 52.96 | -0.14 | -0.264 | 53.00 | 38.33 | |||
| E.ON SE | 0 | 0 | 10.970 | 11.002 | -0.03 | -0.291 | 11.320 | 8.330 | |||
| MTU Aero Engines | 197.40 | 198.45 | 198.95 | 199.60 | -0.65 | -0.326 | 222.10 | 141.60 | |||
| Vonovia SE | 53.66 | 53.98 | 53.88 | 54.08 | -0.20 | -0.370 | 60.30 | 49.47 | |||
| Fresenius SE & Co. KGaA | 40.995 | 41.335 | 41.165 | 41.320 | -0.16 | -0.375 | 47.370 | 31.800 | |||
| Heidelberg Cement AG | 0 | 0 | 66.16 | 66.42 | -0.26 | -0.391 | 79.80 | 47.96 | |||
| DEUTSCHE BOERSE STK N | 143.40 | 144.45 | 143.95 | 144.65 | -0.70 | -0.484 | 151.90 | 125.65 | |||
| QIAGEN NV STK | 0 | 0 | 46.550 | 46.780 | -0.23 | -0.492 | 47.880 | 37.710 | |||
| Deutsche Telekom AG |
0 | 0 | 17.468 | 17.558 | -0.09 | -0.513 | 18.800 | 12.825 | |||
| Zalando SE | 0 | 0 | 87.96 | 88.46 | -0.50 | -0.565 | 104.65 | 75.80 | |||
| MERCK KGAA | 0 | 0 | 197.95 | 199.20 | -1.25 | -0.628 | 206.80 | 121.95 | |||
| BAYERISCHE MOTOREN WERKE AG | 0 | 0 | 81.00 | 81.58 | -0.58 | -0.711 | 95.35 | 57.53 | |||
| SAP SE, Walldorf | 0 | 0 | 121.32 | 122.22 | -0.90 | -0.736 | 134.68 | 90.52 | |||
| DEUTSCHE POST STK N | 0 | 0 | 57.06 | 57.69 | -0.63 | -1.092 | 60.89 | 38.10 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 79.32 | 80.22 | -0.90 | -1.122 | 98.68 | 78.20 | |||
| HelloFresh SE | 0 | 0 | 88.52 | 89.66 | -1.14 | -1.271 | 95.86 | 41.40 | |||
| Airbus SE | 0 | 0 | 115.96 | 117.84 | -1.88 | -1.595 | 119.48 | 61.21 | |||
| Delivery Hero SE | 117.95 | 118.65 | 118.30 | 120.30 | -2.00 | -1.663 | 145.10 | 91.62 | |||
| Symrise GmbH & Co. KG | 0 | 0 | 116.65 | 118.70 | -2.05 | -1.727 | 126.75 | 96.70 | |||
| SIEMENS AG | 0 | 0 | 148.08 | 150.94 | -2.86 | -1.895 | 150.94 | 99.39 | |||
| PUMA STK | 0 | 0 | 100.00 | 102.10 | -2.10 | -2.057 | 108.60 | 75.00 | |||
| Siemens Energy AG Namens-Aktien o.N | 0 | 0 | 23.420 | 24.000 | -0.58 | -2.417 | 0 | 0 | |||