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
18,492.49
Change
+15.40
Change in %
%+0.083
Date
28/03/2024
Time
17:50:00
Open
18,477.40
Previous day
18,477.09
High
18,513.83
Low
18,468.87
52 weeks high
18,477.09
52 weeks low
14,687.41
Volume last trade
n/a
Volume
0
Turnover
n/a
DAX stock price list
Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
SARTORIUS AG VZO O.N. | 367.00 | 369.40 | 363.40 | 370.10 | -6.70 | -1.810 | 407.10 | 217.10 | |||
Deutsche Post AG | 39.805 | 39.925 | 39.855 | 40.485 | -0.63 | -1.556 | 46.780 | 36.295 | |||
adidas AG | 206.70 | 207.10 | 204.40 | 207.00 | -2.60 | -1.256 | 207.00 | 140.60 | |||
Deutsche Bank AG | 14.572 | 14.606 | 14.564 | 14.718 | -0.15 | -1.046 | 14.718 | 8.917 | |||
SAP SE, Walldorf | 180.18 | 180.56 | 181.12 | 182.14 | -1.02 | -0.560 | 182.30 | 113.58 | |||
Symrise GmbH & Co. KG | 110.75 | 111.25 | 109.45 | 110.00 | -0.55 | -0.500 | 111.40 | 88.58 | |||
Zalando SE | 26.410 | 26.480 | 26.420 | 26.530 | -0.11 | -0.415 | 38.320 | 16.400 | |||
QIAGEN NV STK | 39.485 | 39.785 | 39.340 | 39.475 | -0.14 | -0.342 | 44.688 | 35.635 | |||
Airbus SE | 170.70 | 171.16 | 171.08 | 171.64 | -0.56 | -0.326 | 171.64 | 119.26 | |||
BASF SE | 52.94 | 53.00 | 52.96 | 53.11 | -0.15 | -0.282 | 53.11 | 40.58 | |||
Porsche Automobil Holding SE | 49.070 | 49.260 | 48.880 | 48.990 | -0.11 | -0.225 | 57.880 | 42.070 | |||
BAYER AG | 28.225 | 28.725 | 28.430 | 28.480 | -0.05 | -0.176 | 61.470 | 25.835 | |||
Fresenius SE & Co. KGaA | 24.770 | 25.180 | 24.940 | 24.980 | -0.04 | -0.160 | 30.910 | 23.820 | |||
COMMERZBANK | 12.655 | 12.710 | 12.730 | 12.735 | -0.01 | -0.039 | 12.735 | 9.186 | |||
INFINEON TECHNOLOGIES AG | 31.345 | 31.745 | 31.525 | 31.505 | 0.02 | 0.063 | 39.940 | 27.595 | |||
Dr. Ing. h.c. F. Porsche AG | 92.30 | 92.50 | 93.48 | 93.38 | 0.10 | 0.107 | 120.35 | 73.22 | |||
E.ON SE | 12.845 | 12.875 | 12.860 | 12.840 | 0.02 | 0.156 | 12.840 | 10.575 | |||
Mercedes-Benz Group AG | 73.60 | 74.02 | 73.79 | 73.62 | 0.17 | 0.231 | 75.64 | 55.63 | |||
Henkel AG & Co. KGaA - Vorzugsaktien | 74.44 | 74.64 | 74.24 | 74.04 | 0.20 | 0.270 | 78.30 | 66.26 | |||
Daimler Truck Holding AG | 46.560 | 47.070 | 46.780 | 46.650 | 0.13 | 0.279 | 47.680 | 27.870 | |||
Heidelberg Materials AG | 101.80 | 102.00 | 101.55 | 101.25 | 0.30 | 0.296 | 101.55 | 63.86 | |||
SIEMENS AG | 176.72 | 177.12 | 176.82 | 176.26 | 0.56 | 0.318 | 185.30 | 121.26 | |||
ALLIANZ SE | 277.50 | 277.90 | 277.65 | 276.75 | 0.90 | 0.325 | 277.30 | 201.55 | |||
Vonovia SE | 27.180 | 27.460 | 27.320 | 27.230 | 0.09 | 0.331 | 28.780 | 15.590 | |||
Münchner Rückversicherung | 450.40 | 452.40 | 452.20 | 450.10 | 2.10 | 0.467 | 452.10 | 318.70 | |||
HANNOVER RUECKV STK N | 253.10 | 255.20 | 254.10 | 252.70 | 1.40 | 0.554 | 256.90 | 175.65 | |||
DEUTSCHE BOERSE STK N | 188.95 | 190.30 | 189.60 | 188.50 | 1.10 | 0.584 | 193.85 | 154.70 | |||
CONTINENTAL STK | 66.74 | 67.14 | 66.92 | 66.50 | 0.42 | 0.632 | 77.26 | 59.12 | |||
Deutsche Telekom AG | 22.485 | 22.525 | 22.525 | 22.380 | 0.15 | 0.648 | 23.280 | 18.652 | |||
RWE AG | 31.420 | 31.500 | 31.470 | 31.260 | 0.21 | 0.672 | 42.780 | 30.360 | |||
MTU Aero Engines | 233.90 | 235.60 | 234.70 | 233.10 | 1.60 | 0.686 | 244.70 | 160.80 | |||
Covestro AG | 50.520 | 50.680 | 50.120 | 49.750 | 0.37 | 0.744 | 54.500 | 36.200 | |||
VOLKSWAGEN Vorzüge | 122.44 | 122.56 | 122.52 | 121.50 | 1.02 | 0.840 | 131.42 | 99.32 | |||
Brenntag SE | 78.02 | 78.26 | 78.86 | 78.14 | 0.72 | 0.921 | 86.10 | 67.18 | |||
BEIERSDORF AG | 134.85 | 135.20 | 135.35 | 134.10 | 1.25 | 0.932 | 141.55 | 113.70 | |||
Siemens Healthineers AG | 56.42 | 56.72 | 56.16 | 55.34 | 0.82 | 1.482 | 57.98 | 44.46 | |||
BAYERISCHE MOTOREN WERKE AG | 106.82 | 107.12 | 106.74 | 105.16 | 1.58 | 1.502 | 112.86 | 87.83 | |||
Rheinmetall AG | 520.60 | 521.20 | 521.40 | 510.00 | 11.40 | 2.235 | 520.00 | 234.40 | |||
MERCK KGAA | 163.15 | 164.25 | 163.90 | 158.75 | 5.15 | 3.244 | 174.00 | 137.00 | |||
Siemens Energy AG Namens-Aktien o.N | 17.000 | 17.060 | 16.970 | 16.380 | 0.59 | 3.602 | 24.800 | 7.054 |