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
19,295.98
Change
-109.22
Change in %
%-0.563
Date
26/11/2024
Time
17:35:29
Open
19,309.16
Previous day
19,405.20
High
19,385.35
Low
19,239.37
52 weeks high
19,657.37
52 weeks low
15,966.37
Volume last trade
0
Volume
0
Turnover
n/a
DAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Daimler Truck Holding AG | 33.920 | 34.370 | 34.140 | 36.410 | -2.27 | -6.235 | 47.680 | 29.410 | |||
| BAYER AG | 18.746 | 19.160 | 18.942 | 19.946 | -1.00 | -5.034 | 35.615 | 19.566 | |||
| VOLKSWAGEN Vorzüge | 80.30 | 80.64 | 80.76 | 82.48 | -1.72 | -2.085 | 126.40 | 80.98 | |||
| Siemens Energy AG Namens-Aktien o.N | 48.310 | 48.420 | 48.420 | 49.200 | -0.78 | -1.585 | 49.200 | 10.205 | |||
| Symrise GmbH & Co. KG | 104.40 | 104.85 | 104.85 | 106.05 | -1.20 | -1.132 | 124.20 | 92.40 | |||
| Airbus SE | 136.50 | 137.00 | 137.42 | 138.96 | -1.54 | -1.108 | 171.64 | 126.38 | |||
| Siemens Healthineers AG | 50.68 | 50.98 | 50.06 | 50.58 | -0.52 | -1.028 | 57.58 | 47.85 | |||
| Fresenius SE & Co. KGaA | 32.740 | 33.110 | 32.920 | 33.260 | -0.34 | -1.022 | 34.870 | 24.540 | |||
| Deutsche Post AG | 34.500 | 34.620 | 34.890 | 35.250 | -0.36 | -1.021 | 46.205 | 34.260 | |||
| Brenntag SE | 60.62 | 60.90 | 60.64 | 61.22 | -0.58 | -0.947 | 86.10 | 55.86 | |||
| BAYERISCHE MOTOREN WERKE AG | 68.38 | 68.64 | 68.48 | 69.04 | -0.56 | -0.811 | 114.80 | 65.96 | |||
| BASF SE | 42.215 | 42.410 | 42.450 | 42.795 | -0.35 | -0.806 | 54.680 | 41.050 | |||
Mercedes-Benz Group AG |
52.07 | 52.57 | 52.32 | 52.73 | -0.41 | -0.778 | 76.68 | 51.45 | |||
| Deutsche Bank AG |
15.544 | 15.572 | 15.570 | 15.692 | -0.12 | -0.777 | 16.620 | 11.026 | |||
| HANNOVER RUECKV STK N | 246.40 | 248.90 | 247.80 | 249.50 | -1.70 | -0.681 | 262.80 | 211.90 | |||
| Heidelberg Materials AG | 118.40 | 118.65 | 118.45 | 119.25 | -0.80 | -0.671 | 120.80 | 72.08 | |||
| Dr. Ing. h.c. F. Porsche AG | 58.68 | 59.02 | 57.94 | 58.30 | -0.36 | -0.617 | 95.66 | 57.08 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 79.00 | 79.28 | 78.56 | 79.04 | -0.48 | -0.607 | 85.30 | 68.80 | |||
| Porsche Automobil Holding SE | 33.750 | 33.980 | 34.170 | 34.370 | -0.20 | -0.582 | 51.500 | 34.300 | |||
| CONTINENTAL STK | 61.72 | 62.12 | 61.68 | 62.04 | -0.36 | -0.580 | 77.26 | 51.94 | |||
| E.ON SE | 12.075 | 12.095 | 12.080 | 12.125 | -0.05 | -0.371 | 13.755 | 11.500 | |||
| Deutsche Telekom AG | 29.750 | 29.820 | 29.680 | 29.790 | -0.11 | -0.369 | 29.790 | 20.880 | |||
| RWE AG | 30.760 | 30.860 | 30.760 | 30.860 | -0.10 | -0.324 | 41.700 | 29.760 | |||
| ALLIANZ SE | 290.20 | 290.50 | 290.20 | 291.00 | -0.80 | -0.275 | 303.50 | 230.20 | |||
| MERCK KGAA | 141.35 | 142.25 | 141.65 | 142.00 | -0.35 | -0.246 | 175.45 | 137.00 | |||
| SAP SE, Walldorf | 223.25 | 223.65 | 222.75 | 223.30 | -0.55 | -0.246 | 226.20 | 135.76 | |||
| BEIERSDORF AG | 121.00 | 121.60 | 122.70 | 123.00 | -0.30 | -0.244 | 146.75 | 120.75 | |||
| Zalando SE | 29.200 | 29.280 | 29.580 | 29.640 | -0.06 | -0.202 | 30.740 | 16.400 | |||
| Vonovia SE | 30.200 | 30.510 | 30.350 | 30.410 | -0.06 | -0.197 | 33.680 | 24.090 | |||
| DEUTSCHE BOERSE STK N | 214.90 | 216.40 | 215.60 | 215.50 | 0.10 | 0.046 | 218.20 | 172.90 | |||
| SIEMENS AG | 180.18 | 180.32 | 179.16 | 178.92 | 0.24 | 0.134 | 188.60 | 150.18 | |||
| QIAGEN NV STK | 41.050 | 41.350 | 41.130 | 41.055 | 0.08 | 0.183 | 43.115 | 36.725 | |||
| Münchner Rückversicherung | 490.10 | 492.20 | 492.20 | 491.10 | 1.10 | 0.224 | 509.60 | 375.70 | |||
| INFINEON TECHNOLOGIES AG | 30.295 | 30.675 | 30.420 | 30.340 | 0.08 | 0.264 | 38.500 | 28.620 | |||
| COMMERZBANK | 14.410 | 14.450 | 14.435 | 14.370 | 0.07 | 0.452 | 16.880 | 10.270 | |||
| Covestro AG | 57.40 | 57.60 | 57.52 | 57.12 | 0.40 | 0.700 | 58.42 | 46.84 | |||
| SARTORIUS AG VZO O.N. | 215.90 | 217.90 | 214.40 | 212.00 | 2.40 | 1.132 | 379.10 | 204.10 | |||
| Rheinmetall AG | 618.00 | 618.80 | 618.80 | 610.00 | 8.80 | 1.443 | 618.80 | 274.10 | |||
| MTU Aero Engines | 314.90 | 317.80 | 316.30 | 309.30 | 7.00 | 2.263 | 319.60 | 184.30 | |||
| adidas AG | 221.90 | 222.50 | 222.80 | 215.40 | 7.40 | 3.435 | 238.50 | 164.22 | |||