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
10,029.17
Change
-225.42
Change in %
%-2.198
Date
12/11/2024
Time
17:50:00
Open
10,211.43
Previous day
10,254.59
High
10,218.70
Low
10,023.64
52 weeks high
10,387.58
52 weeks low
8,282.44
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| CTS Eventim AG & Co. KGaA | 90.85 | 91.50 | 91.70 | 87.65 | 4.05 | 4.621 | 99.95 | 59.25 | |||
| INFINEON TECHNOLOGIES AG | 30.615 | 30.975 | 30.795 | 30.010 | 0.79 | 2.616 | 38.500 | 28.620 | |||
| Hypoport SE | 227.00 | 229.40 | 228.20 | 222.80 | 5.40 | 2.424 | 344.40 | 125.70 | |||
| Scout24 SE | 85.35 | 85.75 | 85.20 | 83.60 | 1.60 | 1.914 | 83.60 | 61.34 | |||
| SMA Solar Technology AG | 13.370 | 13.770 | 14.380 | 14.110 | 0.27 | 1.914 | 61.650 | 13.940 | |||
| Talanx AG | 74.00 | 74.30 | 74.45 | 73.10 | 1.35 | 1.847 | 78.45 | 59.35 | |||
| Hella KGaA Hueck + CO | 89.50 | 90.10 | 90.20 | 88.60 | 1.60 | 1.806 | 91.10 | 74.30 | |||
| BILFINGER STK | 45.150 | 45.400 | 46.250 | 45.500 | 0.75 | 1.648 | 51.800 | 33.760 | |||
| CONTINENTAL STK | 59.76 | 60.16 | 59.44 | 58.58 | 0.86 | 1.468 | 77.26 | 51.94 | |||
| Rheinmetall AG | 571.60 | 572.60 | 572.60 | 564.40 | 8.20 | 1.453 | 566.00 | 274.10 | |||
| Fraport AG | 49.260 | 49.660 | 49.620 | 48.920 | 0.70 | 1.431 | 56.640 | 43.900 | |||
| Hensoldt AG | 35.620 | 35.920 | 35.960 | 35.480 | 0.48 | 1.353 | 43.980 | 23.760 | |||
| NEMETSCHEK | 102.90 | 103.30 | 102.90 | 101.70 | 1.20 | 1.180 | 104.80 | 73.24 | |||
| BEFESA S.A. | 19.670 | 20.120 | 20.220 | 20.020 | 0.20 | 0.999 | 37.100 | 19.890 | |||
| Knorr-Bremse | 71.75 | 72.50 | 74.30 | 73.60 | 0.70 | 0.951 | 81.65 | 54.26 | |||
| PNE Wind AG | 10.840 | 11.060 | 11.000 | 10.900 | 0.10 | 0.917 | 14.860 | 10.740 | |||
| Gerresheimer Group | 74.80 | 75.25 | 76.15 | 75.65 | 0.50 | 0.661 | 109.20 | 75.65 | |||
| AIXTRON STK | 14.180 | 14.235 | 14.360 | 14.270 | 0.09 | 0.631 | 38.990 | 14.075 | |||
| JUNGHEINRICH PR | 25.480 | 26.260 | 25.840 | 25.680 | 0.16 | 0.623 | 38.960 | 24.000 | |||
| Nagarro SE Namens-Aktien o.N. | 89.05 | 91.05 | 88.05 | 87.60 | 0.45 | 0.514 | 95.80 | 67.85 | |||
| Elmos Semiconductor SE | 66.50 | 67.30 | 62.90 | 62.60 | 0.30 | 0.479 | 89.20 | 53.80 | |||
| RATIONAL AG | 892.50 | 909.50 | 900.50 | 897.50 | 3.00 | 0.334 | 935.00 | 587.00 | |||
| TRATON SE | 30.950 | 31.100 | 31.450 | 31.350 | 0.10 | 0.319 | 35.250 | 18.640 | |||
| Fresenius Medical Care AG | 39.870 | 40.410 | 40.120 | 40.020 | 0.10 | 0.250 | 41.490 | 33.100 | |||
| Siltronic AG | 51.95 | 52.30 | 51.30 | 51.20 | 0.10 | 0.195 | 93.65 | 51.00 | |||
| thyssenkrupp AG | 3.241 | 3.399 | 3.320 | 3.316 | 0.00 | 0.121 | 7.120 | 2.790 | |||
| SAP SE, Walldorf | 221.25 | 221.35 | 221.10 | 220.85 | 0.25 | 0.113 | 223.45 | 135.24 | |||
| Kion Group AG | 35.320 | 35.610 | 36.470 | 36.440 | 0.03 | 0.082 | 50.620 | 31.120 | |||
| Daimler Truck Holding AG | 36.880 | 37.470 | 37.140 | 37.120 | 0.02 | 0.054 | 47.680 | 28.250 | |||
| TeamViewer SE | 11.385 | 11.605 | 11.490 | 11.485 | 0.01 | 0.044 | 14.930 | 10.450 | |||
| QIAGEN NV STK | 40.980 | 41.280 | 40.735 | 40.730 | 0.01 | 0.012 | 43.115 | 36.725 | |||
| Symrise GmbH & Co. KG | 106.15 | 106.60 | 107.75 | 107.75 | 0.00 | 0.000 | 124.20 | 92.40 | |||
| Ströer SE & Co. KGaA | 48.840 | 49.220 | 49.760 | 49.820 | -0.06 | -0.120 | 67.100 | 49.400 | |||
| Covestro AG | 56.92 | 57.08 | 57.34 | 57.42 | -0.08 | -0.139 | 58.42 | 46.84 | |||
| TAG Immobilien AG | 15.600 | 15.950 | 15.550 | 15.590 | -0.04 | -0.257 | 16.890 | 10.770 | |||
| Krones AG | 117.20 | 119.20 | 118.20 | 118.60 | -0.40 | -0.337 | 131.80 | 98.90 | |||
| HOCHTIEF STK | 114.30 | 115.00 | 114.50 | 114.90 | -0.40 | -0.348 | 117.60 | 95.15 | |||
| Deutsche Telekom AG | 28.110 | 28.150 | 28.620 | 28.740 | -0.12 | -0.418 | 28.740 | 20.880 | |||
| VOLKSWAGEN Vorzüge | 83.66 | 84.06 | 83.64 | 84.00 | -0.36 | -0.429 | 126.40 | 84.00 | |||
| ATOSS SOFTWARE STK | 118.80 | 120.20 | 117.60 | 118.20 | -0.60 | -0.508 | 143.20 | 97.50 | |||
| GEA Group AG | 45.620 | 45.800 | 45.880 | 46.140 | -0.26 | -0.564 | 47.220 | 32.250 | |||
| Evonik Industries AG | 17.865 | 18.010 | 18.235 | 18.345 | -0.11 | -0.600 | 21.120 | 16.725 | |||
| DEUTSCHE LUFTHANSA AG | 6.262 | 6.298 | 6.300 | 6.340 | -0.04 | -0.631 | 8.562 | 5.556 | |||
Mercedes-Benz Group AG |
52.01 | 52.55 | 52.26 | 52.60 | -0.34 | -0.646 | 76.68 | 52.24 | |||
| HelloFresh SE | 10.800 | 10.880 | 10.725 | 10.810 | -0.09 | -0.786 | 19.770 | 4.471 | |||
| Fresenius SE & Co. KGaA | 32.970 | 33.410 | 33.180 | 33.450 | -0.27 | -0.807 | 34.870 | 24.540 | |||
| PUMA STK | 46.020 | 46.150 | 46.850 | 47.240 | -0.39 | -0.826 | 60.580 | 34.540 | |||
| BECHTLE STK | 33.200 | 33.580 | 33.380 | 33.660 | -0.28 | -0.832 | 51.300 | 31.300 | |||
| SARTORIUS AG VZO O.N. | 230.30 | 232.60 | 226.00 | 228.10 | -2.10 | -0.921 | 379.10 | 205.30 | |||
| LEG Immobilien SE | 85.44 | 86.12 | 85.96 | 86.78 | -0.82 | -0.945 | 95.28 | 64.96 | |||
| BAYERISCHE MOTOREN WERKE AG | 67.30 | 67.68 | 67.28 | 67.94 | -0.66 | -0.971 | 114.80 | 67.56 | |||
| Fuchs SE - Vorzugsaktien | 44.240 | 44.620 | 44.400 | 44.860 | -0.46 | -1.025 | 46.800 | 37.040 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 77.54 | 77.82 | 77.00 | 77.80 | -0.80 | -1.028 | 85.30 | 68.80 | |||
| Stabilus SA | 36.900 | 37.400 | 37.150 | 37.550 | -0.40 | -1.065 | 66.350 | 34.150 | |||
| Zalando SE | 27.430 | 27.560 | 27.590 | 27.910 | -0.32 | -1.147 | 30.740 | 16.400 | |||
| Dr. Ing. h.c. F. Porsche AG | 63.38 | 63.86 | 63.72 | 64.58 | -0.86 | -1.332 | 95.66 | 63.06 | |||
| E.ON SE | 11.795 | 11.830 | 11.840 | 12.000 | -0.16 | -1.333 | 13.755 | 11.310 | |||
| 1 & 1 AG | 11.920 | 12.100 | 12.700 | 12.880 | -0.18 | -1.398 | 19.280 | 12.460 | |||
| AURUBIS AG | 75.80 | 75.95 | 80.70 | 81.85 | -1.15 | -1.405 | 83.40 | 57.50 | |||
| K+S STK | 11.140 | 11.210 | 11.100 | 11.260 | -0.16 | -1.421 | 15.475 | 10.050 | |||
| SCHOTT Pharma AG & CO. KGaA | 28.120 | 28.460 | 28.780 | 29.200 | -0.42 | -1.438 | 42.000 | 25.840 | |||
| MERCK KGAA | 150.65 | 151.35 | 150.40 | 152.70 | -2.30 | -1.506 | 175.45 | 137.00 | |||
| BEIERSDORF AG | 123.50 | 123.95 | 123.20 | 125.10 | -1.90 | -1.519 | 146.75 | 123.00 | |||
| RTL Group | 27.800 | 28.600 | 28.150 | 28.600 | -0.45 | -1.573 | 37.080 | 27.950 | |||
| Porsche Automobil Holding SE | 36.640 | 36.820 | 36.690 | 37.300 | -0.61 | -1.635 | 51.500 | 36.410 | |||
| Freenet AG | 28.080 | 28.600 | 28.320 | 28.800 | -0.48 | -1.667 | 28.860 | 22.920 | |||
| Vonovia SE | 29.480 | 29.690 | 29.580 | 30.100 | -0.52 | -1.728 | 33.680 | 23.240 | |||
| Aroundtown SA | 2.671 | 2.811 | 2.741 | 2.791 | -0.05 | -1.791 | 3.036 | 1.627 | |||
| Eckert & Ziegler SE | 38.360 | 39.260 | 38.780 | 39.500 | -0.72 | -1.823 | 44.720 | 29.224 | |||
| Hugo Boss AG | 39.050 | 39.250 | 41.040 | 41.820 | -0.78 | -1.865 | 69.600 | 33.630 | |||
| MTU Aero Engines | 313.10 | 314.10 | 313.60 | 319.60 | -6.00 | -1.877 | 319.60 | 183.75 | |||
| DEUTSCHE BOERSE STK N |
209.10 | 210.50 | 209.70 | 213.90 | -4.20 | -1.964 | 218.20 | 166.15 | |||
| adidas AG | 217.80 | 218.40 | 219.30 | 224.00 | -4.70 | -2.098 | 238.50 | 164.22 | |||
| Brenntag SE | 56.80 | 57.02 | 59.72 | 61.04 | -1.32 | -2.163 | 86.10 | 59.60 | |||
| Lanxess | 22.580 | 22.730 | 23.340 | 23.860 | -0.52 | -2.179 | 29.430 | 21.480 | |||
| ALLIANZ SE | 283.00 | 283.70 | 283.10 | 289.60 | -6.50 | -2.244 | 303.50 | 220.60 | |||
| RWE AG | 30.130 | 30.230 | 30.100 | 30.800 | -0.70 | -2.273 | 41.700 | 29.760 | |||
| COMMERZBANK | 15.735 | 15.775 | 15.745 | 16.115 | -0.37 | -2.296 | 16.880 | 10.270 | |||
| Deutsche Bank AG | 15.804 | 15.844 | 15.760 | 16.132 | -0.37 | -2.306 | 16.620 | 10.482 | |||
| HANNOVER RUECKV STK N | 239.60 | 242.10 | 240.70 | 246.50 | -5.80 | -2.353 | 262.80 | 203.30 | |||
| Heidelberg Materials AG | 117.95 | 118.45 | 117.95 | 120.80 | -2.85 | -2.359 | 120.80 | 70.04 | |||
| Airbus SE | 141.26 | 141.96 | 139.92 | 143.32 | -3.40 | -2.372 | 171.64 | 126.38 | |||
| Münchner Rückversicherung | 466.60 | 469.10 | 468.00 | 479.60 | -11.60 | -2.419 | 509.60 | 371.10 | |||
| Deutsche Post AG | 34.790 | 34.870 | 34.820 | 35.690 | -0.87 | -2.438 | 46.205 | 35.260 | |||
| TUI AG - konvertierte Namensaktien | 7.694 | 7.720 | 7.716 | 7.910 | -0.19 | -2.453 | 7.952 | 5.124 | |||
| Siemens Energy AG Namens-Aktien o.N | 0 | 0 | 39.420 | 40.570 | -1.15 | -2.835 | 40.570 | 10.200 | |||
| Carl-Zeiss Meditec AG | 57.25 | 58.50 | 57.85 | 59.55 | -1.70 | -2.855 | 121.90 | 55.75 | |||
| SUESS MICROTEC | 52.00 | 52.40 | 50.90 | 52.40 | -1.50 | -2.863 | 70.50 | 22.00 | |||
| Kontron AG | 17.040 | 17.440 | 17.260 | 17.800 | -0.54 | -3.034 | 23.140 | 15.250 | |||
| Siemens Healthineers AG | 50.36 | 50.72 | 50.32 | 52.00 | -1.68 | -3.231 | 57.58 | 47.15 | |||
| ENERGIEKONTOR O.N. | 40.950 | 41.300 | 41.850 | 43.350 | -1.50 | -3.460 | 83.000 | 43.350 | |||
| Wacker-Chemie AG | 74.68 | 75.38 | 75.20 | 78.34 | -3.14 | -4.008 | 122.50 | 77.86 | |||
| CompuGroup Medical SE & Co. KGaA | 14.430 | 14.970 | 14.680 | 15.310 | -0.63 | -4.115 | 40.100 | 13.380 | |||
| SIEMENS AG | 178.48 | 179.40 | 178.48 | 186.34 | -7.86 | -4.218 | 187.82 | 131.08 | |||
| Delivery Hero SE | 37.260 | 37.780 | 37.520 | 39.210 | -1.69 | -4.310 | 41.560 | 17.372 | |||
| BASF SE | 42.505 | 42.615 | 42.600 | 44.645 | -2.05 | -4.581 | 54.680 | 41.050 | |||
| JENOPTIK STK | 21.800 | 22.220 | 22.000 | 23.060 | -1.06 | -4.597 | 30.780 | 21.540 | |||
| NORDEX SE | 11.690 | 11.790 | 11.640 | 12.240 | -0.60 | -4.902 | 15.580 | 9.184 | |||
| Redcare Pharmacy N.V. | 160.50 | 162.30 | 161.40 | 169.90 | -8.50 | -5.003 | 169.90 | 97.70 | |||
| Cancom IT Systems | 22.700 | 23.000 | 22.580 | 24.460 | -1.88 | -7.686 | 33.140 | 24.240 | |||
| EVOTEC SE | 8.265 | 8.430 | 8.345 | 9.055 | -0.71 | -7.841 | 21.520 | 5.300 | |||
| BAYER AG | 20.720 | 21.245 | 20.995 | 24.475 | -3.48 | -14.219 | 41.640 | 23.945 | |||
| UNITED INTER STK N | 15.670 | 15.910 | 15.800 | 18.970 | -3.17 | -16.711 | 24.980 | 16.420 | |||