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
11,166.01
Change
+32.03
Change in %
%+0.288
Date
04/02/2025
Time
17:50:00
Open
11,147.54
Previous day
11,133.98
High
11,169.52
Low
11,065.71
52 weeks high
11,287.37
52 weeks low
9,046.14
Volume last trade
n/a
Volume
0
Turnover
0.00
HDAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| INFINEON TECHNOLOGIES AG | 34.065 | 34.505 | 34.370 | 31.260 | 3.11 | 9.949 | 38.195 | 28.620 | |||
| Kion Group AG | 0 | 0 | 37.130 | 34.680 | 2.45 | 7.065 | 50.620 | 30.770 | |||
| ATOSS SOFTWARE STK | 0 | 0 | 119.40 | 113.00 | 6.40 | 5.664 | 143.20 | 108.00 | |||
| NEMETSCHEK | 0 | 0 | 116.10 | 111.90 | 4.20 | 3.753 | 116.70 | 79.30 | |||
| CTS Eventim AG & Co. KGaA | 0 | 0 | 96.20 | 92.85 | 3.35 | 3.608 | 99.95 | 63.20 | |||
| JUNGHEINRICH PR | 24.500 | 25.400 | 24.900 | 24.080 | 0.82 | 3.405 | 38.960 | 23.840 | |||
| K+S STK | 0 | 0 | 13.475 | 13.090 | 0.39 | 2.941 | 15.000 | 10.050 | |||
| Scout24 SE | 0 | 0 | 94.55 | 92.15 | 2.40 | 2.604 | 94.55 | 63.60 | |||
| Eckert & Ziegler SE | 55.10 | 55.90 | 55.50 | 54.20 | 1.30 | 2.399 | 55.50 | 29.22 | |||
| GEA Group AG | 0 | 0 | 50.45 | 49.38 | 1.07 | 2.167 | 50.60 | 36.09 | |||
| Ströer SE & Co. KGaA | 0 | 0 | 56.90 | 55.70 | 1.20 | 2.154 | 67.10 | 45.00 | |||
| Brenntag SE | 0 | 0 | 60.64 | 59.50 | 1.14 | 1.916 | 86.10 | 54.10 | |||
| Lanxess | 0 | 0 | 25.870 | 25.420 | 0.45 | 1.770 | 29.430 | 21.480 | |||
| VOLKSWAGEN Vorzüge | 0 | 0 | 94.56 | 92.94 | 1.62 | 1.743 | 126.40 | 80.08 | |||
| Porsche Automobil Holding SE | 0 | 0 | 37.480 | 36.860 | 0.62 | 1.682 | 51.500 | 33.800 | |||
| Heidelberg Materials AG | 0 | 0 | 134.60 | 132.45 | 2.15 | 1.623 | 137.00 | 82.44 | |||
| Deutsche Wohnen SE | 0 | 0 | 23.850 | 23.500 | 0.35 | 1.489 | 27.000 | 16.560 | |||
| Hugo Boss AG | 0 | 0 | 44.390 | 43.750 | 0.64 | 1.463 | 63.920 | 32.620 | |||
| BEIERSDORF AG | 0 | 0 | 128.55 | 126.70 | 1.85 | 1.460 | 146.75 | 120.75 | |||
| Zalando SE | 0 | 0 | 35.620 | 35.150 | 0.47 | 1.337 | 35.780 | 18.365 | |||
| HOCHTIEF STK | 0 | 0 | 138.10 | 136.30 | 1.80 | 1.321 | 145.80 | 97.85 | |||
| SAP SE, Walldorf | 0 | 0 | 267.25 | 264.05 | 3.20 | 1.212 | 268.80 | 162.36 | |||
| BAYER AG | 20.955 | 21.490 | 21.275 | 21.025 | 0.25 | 1.189 | 30.445 | 18.846 | |||
| HANNOVER RUECKV STK N | 254.60 | 258.10 | 257.00 | 254.00 | 3.00 | 1.181 | 262.80 | 211.90 | |||
| AURUBIS AG | 0 | 0 | 74.65 | 73.85 | 0.80 | 1.083 | 84.45 | 57.50 | |||
| Symrise GmbH & Co. KG | 0 | 0 | 98.54 | 97.70 | 0.84 | 0.860 | 124.20 | 94.50 | |||
| Delivery Hero SE | 24.890 | 25.570 | 25.260 | 25.050 | 0.21 | 0.838 | 41.560 | 17.372 | |||
| TeamViewer SE | 11.340 | 11.600 | 11.525 | 11.435 | 0.09 | 0.787 | 14.700 | 9.190 | |||
| LEG Immobilien SE | 0 | 0 | 78.58 | 77.98 | 0.60 | 0.769 | 95.28 | 67.68 | |||
| Cancom IT Systems | 0 | 0 | 24.740 | 24.560 | 0.18 | 0.733 | 33.140 | 22.580 | |||
| Knorr-Bremse | 0 | 0 | 76.10 | 75.55 | 0.55 | 0.728 | 81.65 | 55.68 | |||
| CONTINENTAL STK | 0 | 0 | 67.00 | 66.52 | 0.48 | 0.722 | 76.90 | 51.94 | |||
| TRATON SE | 0 | 0 | 29.400 | 29.200 | 0.20 | 0.685 | 35.250 | 22.380 | |||
| RWE AG | 0 | 0 | 29.600 | 29.400 | 0.20 | 0.680 | 35.980 | 28.000 | |||
| Redcare Pharmacy N.V. | 119.70 | 121.70 | 120.60 | 119.80 | 0.80 | 0.668 | 169.90 | 97.70 | |||
| IONOS Group SE Namens-Aktien o.N. | 0 | 0 | 24.650 | 24.500 | 0.15 | 0.612 | 29.700 | 19.580 | |||
| Wacker-Chemie AG | 0 | 0 | 64.20 | 63.82 | 0.38 | 0.595 | 115.00 | 61.26 | |||
| Münchner Rückversicherung | 519.00 | 524.80 | 522.80 | 519.80 | 3.00 | 0.577 | 531.20 | 394.80 | |||
| E.ON SE | 0 | 0 | 11.410 | 11.350 | 0.06 | 0.529 | 13.755 | 10.550 | |||
| RTL Group | 29.100 | 30.000 | 29.600 | 29.450 | 0.15 | 0.509 | 35.740 | 23.850 | |||
| Dr. Ing. h.c. F. Porsche AG | 0 | 0 | 59.50 | 59.20 | 0.30 | 0.507 | 95.66 | 57.08 | |||
Deutsche Post AG |
0 | 0 | 34.390 | 34.220 | 0.17 | 0.497 | 44.395 | 33.060 | |||
| Airbus SE | 0 | 0 | 166.30 | 165.70 | 0.60 | 0.362 | 171.64 | 126.38 | |||
| COMMERZBANK | 0 | 0 | 18.400 | 18.350 | 0.05 | 0.272 | 18.475 | 10.270 | |||
| DEUTSCHE BOERSE STK N | 239.10 | 240.50 | 240.10 | 239.50 | 0.60 | 0.251 | 240.40 | 177.95 | |||
| SIEMENS AG | 0 | 0 | 202.25 | 201.75 | 0.50 | 0.248 | 208.25 | 155.04 | |||
| BASF SE | 0 | 0 | 44.905 | 44.800 | 0.11 | 0.234 | 54.680 | 41.050 | |||
| Mercedes-Benz Group AG | 56.84 | 57.66 | 57.24 | 57.11 | 0.13 | 0.228 | 76.68 | 51.45 | |||
| ALLIANZ SE | 0 | 0 | 312.80 | 312.20 | 0.60 | 0.192 | 315.20 | 243.75 | |||
| Talanx AG | 0 | 0 | 80.95 | 80.80 | 0.15 | 0.186 | 86.05 | 64.30 | |||
| RATIONAL AG | 829.50 | 846.50 | 840.00 | 839.00 | 1.00 | 0.119 | 935.00 | 710.00 | |||
| SUESS MICROTEC | 0 | 0 | 42.950 | 42.900 | 0.05 | 0.117 | 70.500 | 31.500 | |||
| NORDEX SE | 0 | 0 | 10.970 | 10.970 | 0.00 | 0.000 | 15.580 | 9.184 | |||
| CompuGroup Medical SE & Co. KGaA | 22.540 | 22.980 | 22.780 | 22.780 | 0.00 | 0.000 | 39.960 | 13.380 | |||
| Evonik Industries AG | 0 | 0 | 18.000 | 18.005 | -0.01 | -0.028 | 21.120 | 16.345 | |||
| Carl-Zeiss Meditec AG | 56.75 | 58.35 | 57.75 | 57.80 | -0.05 | -0.087 | 121.90 | 45.16 | |||
| Fraport AG | 0 | 0 | 56.20 | 56.25 | -0.05 | -0.089 | 59.80 | 43.90 | |||
| UNITED INTER STK N | 15.820 | 16.090 | 16.030 | 16.050 | -0.02 | -0.125 | 24.240 | 14.750 | |||
| Fuchs SE - Vorzugsaktien | 42.480 | 42.840 | 42.740 | 42.800 | -0.06 | -0.140 | 46.800 | 37.040 | |||
| Aroundtown SA | 2.633 | 2.791 | 2.717 | 2.721 | -0.00 | -0.147 | 3.209 | 1.627 | |||
| BAYERISCHE MOTOREN WERKE AG | 0 | 0 | 76.50 | 76.62 | -0.12 | -0.157 | 114.80 | 65.96 | |||
| adidas AG | 0 | 0 | 252.70 | 253.10 | -0.40 | -0.158 | 259.20 | 169.22 | |||
| PNE Wind AG | 0 | 0 | 12.060 | 12.080 | -0.02 | -0.166 | 14.860 | 10.520 | |||
| TUI AG - konvertierte Namensaktien | 0 | 0 | 8.006 | 8.026 | -0.02 | -0.249 | 8.628 | 5.328 | |||
| Kontron AG | 19.080 | 19.530 | 19.280 | 19.330 | -0.05 | -0.259 | 22.240 | 15.250 | |||
| EVOTEC SE | 8.130 | 8.470 | 8.320 | 8.350 | -0.03 | -0.359 | 14.635 | 5.300 | |||
| BECHTLE STK | 31.400 | 31.800 | 31.540 | 31.660 | -0.12 | -0.379 | 51.300 | 29.880 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 83.82 | 84.14 | -0.32 | -0.380 | 85.60 | 68.80 | |||
| MERCK KGAA | 0 | 0 | 144.15 | 144.75 | -0.60 | -0.415 | 175.45 | 137.35 | |||
| Elmos Semiconductor SE | 0 | 0 | 68.20 | 68.50 | -0.30 | -0.438 | 89.20 | 53.80 | |||
| SARTORIUS AG VZO O.N. | 0 | 0 | 271.30 | 272.60 | -1.30 | -0.477 | 379.10 | 204.10 | |||
| DEUTSCHE LUFTHANSA AG | 0 | 0 | 6.228 | 6.258 | -0.03 | -0.479 | 7.772 | 5.556 | |||
| HelloFresh SE | 0 | 0 | 10.490 | 10.545 | -0.06 | -0.522 | 13.565 | 4.471 | |||
| Deutsche Telekom AG | 0 | 0 | 32.330 | 32.510 | -0.18 | -0.554 | 32.510 | 20.880 | |||
| Gerresheimer Group | 0 | 0 | 66.30 | 66.70 | -0.40 | -0.600 | 109.20 | 64.95 | |||
| Hensoldt AG | 0 | 0 | 39.600 | 39.840 | -0.24 | -0.602 | 43.980 | 27.960 | |||
| AUTO1 Group SE | 0 | 0 | 17.980 | 18.090 | -0.11 | -0.608 | 18.730 | 3.348 | |||
| BILFINGER STK | 0 | 0 | 48.800 | 49.100 | -0.30 | -0.611 | 51.800 | 36.880 | |||
| Vonovia SE | 28.930 | 29.170 | 29.150 | 29.330 | -0.18 | -0.614 | 33.680 | 24.090 | |||
| Daimler Truck Holding AG |
40.500 | 41.180 | 40.980 | 41.250 | -0.27 | -0.655 | 47.680 | 29.970 | |||
| JENOPTIK STK | 20.700 | 21.460 | 21.120 | 21.260 | -0.14 | -0.659 | 30.780 | 20.620 | |||
| PUMA STK | 0 | 0 | 29.240 | 29.440 | -0.20 | -0.679 | 52.120 | 29.240 | |||
| Fresenius Medical Care AG | 46.890 | 47.420 | 47.240 | 47.590 | -0.35 | -0.735 | 48.060 | 33.100 | |||
| Krones AG | 125.60 | 127.40 | 126.80 | 127.80 | -1.00 | -0.782 | 131.80 | 111.10 | |||
| Nagarro SE Namens-Aktien o.N. | 0 | 0 | 81.65 | 82.35 | -0.70 | -0.850 | 99.20 | 67.85 | |||
| SCHOTT Pharma AG & CO. KGaA | 23.120 | 23.380 | 22.940 | 23.140 | -0.20 | -0.864 | 42.000 | 22.940 | |||
| Siemens Healthineers AG | 0 | 0 | 53.66 | 54.14 | -0.48 | -0.887 | 57.58 | 47.85 | |||
| Freenet AG | 29.160 | 29.560 | 29.400 | 29.680 | -0.28 | -0.943 | 29.760 | 22.920 | |||
| Rheinmetall AG | 0 | 0 | 759.00 | 767.60 | -8.60 | -1.120 | 767.60 | 325.80 | |||
| Fresenius SE & Co. KGaA | 36.430 | 36.970 | 36.770 | 37.200 | -0.43 | -1.156 | 37.200 | 24.540 | |||
| MTU Aero Engines | 328.20 | 329.80 | 329.10 | 333.40 | -4.30 | -1.290 | 349.30 | 211.40 | |||
| 1 & 1 AG | 0 | 0 | 11.940 | 12.100 | -0.16 | -1.322 | 18.300 | 11.040 | |||
| Formycon AG | 51.10 | 52.80 | 51.90 | 52.60 | -0.70 | -1.331 | 62.70 | 38.20 | |||
| Siemens Energy AG Namens-Aktien o.N | 0 | 0 | 54.44 | 55.20 | -0.76 | -1.377 | 59.88 | 13.42 | |||
| Deutsche Bank AG | 0 | 0 | 18.186 | 18.452 | -0.27 | -1.442 | 19.420 | 11.598 | |||
| Qiagen N.V. |
0 | 0 | 42.210 | 42.910 | -0.70 | -1.631 | 47.191 | 37.774 | |||
| thyssenkrupp AG | 4.331 | 4.519 | 4.437 | 4.520 | -0.08 | -1.836 | 5.624 | 2.790 | |||
| TAG Immobilien AG | 0 | 0 | 13.850 | 14.160 | -0.31 | -2.189 | 16.890 | 11.100 | |||
| Hella KGaA Hueck + CO | 0 | 0 | 87.20 | 89.30 | -2.10 | -2.352 | 91.10 | 80.40 | |||
| AIXTRON STK | 0 | 0 | 12.840 | 13.190 | -0.35 | -2.654 | 35.330 | 12.795 | |||
| Hypoport SE | 202.20 | 204.60 | 204.20 | 209.80 | -5.60 | -2.669 | 344.40 | 167.60 | |||
| Siltronic AG | 0 | 0 | 39.700 | 43.220 | -3.52 | -8.144 | 91.050 | 39.700 | |||