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
9,552.15
Change
-88.15
Change in %
%-0.914
Date
25/04/2024
Time
17:50:00
Open
9,621.71
Previous day
9,640.30
High
9,621.71
Low
9,493.89
52 weeks high
9,856.91
52 weeks low
7,905.04
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| thyssenkrupp AG | 4.641 | 4.818 | 4.675 | 4.485 | 0.19 | 4.236 | 7.466 | 4.419 | |||
| Talanx AG | 69.95 | 70.25 | 71.45 | 70.15 | 1.30 | 1.853 | 73.25 | 42.78 | |||
| ATOSS SOFTWARE STK | 246.00 | 247.00 | 246.00 | 242.00 | 4.00 | 1.653 | 275.50 | 176.20 | |||
| BILFINGER STK | 44.700 | 44.800 | 44.650 | 43.950 | 0.70 | 1.593 | 45.100 | 30.420 | |||
| Airbus SE | 156.06 | 156.86 | 156.22 | 154.00 | 2.22 | 1.442 | 171.64 | 120.90 | |||
| Stabilus SA | 57.60 | 58.30 | 57.60 | 56.90 | 0.70 | 1.230 | 66.35 | 48.30 | |||
| LEG Immobilien SE | 74.84 | 75.40 | 74.84 | 73.94 | 0.90 | 1.217 | 79.50 | 47.52 | |||
| Fraport AG | 47.020 | 47.320 | 47.020 | 46.460 | 0.56 | 1.205 | 56.640 | 44.140 | |||
EVOTEC SE |
9.230 | 9.455 | 9.320 | 9.235 | 0.09 | 0.920 | 24.160 | 9.235 | |||
| BEIERSDORF AG | 139.35 | 139.75 | 139.35 | 138.10 | 1.25 | 0.905 | 141.55 | 113.70 | |||
| HANNOVER RUECKV STK N | 229.10 | 231.30 | 230.20 | 228.20 | 2.00 | 0.876 | 256.90 | 186.95 | |||
| SIEMENS AG | 174.58 | 174.66 | 174.38 | 172.92 | 1.46 | 0.844 | 185.30 | 121.26 | |||
| VOLKSWAGEN Vorzüge | 119.35 | 119.60 | 119.70 | 118.70 | 1.00 | 0.842 | 131.42 | 99.32 | |||
| UNITED INTER STK N | 22.020 | 22.280 | 22.100 | 21.920 | 0.18 | 0.821 | 24.980 | 12.580 | |||
| SAP SE, Walldorf | 172.80 | 172.94 | 171.74 | 170.38 | 1.36 | 0.798 | 182.30 | 119.34 | |||
| INFINEON TECHNOLOGIES AG | 32.690 | 33.045 | 32.850 | 32.595 | 0.26 | 0.782 | 39.940 | 27.595 | |||
| Daimler Truck Holding AG | 42.080 | 42.570 | 42.330 | 42.010 | 0.32 | 0.762 | 47.680 | 27.870 | |||
| CTS Eventim AG & Co. KGaA | 82.75 | 82.90 | 82.75 | 82.20 | 0.55 | 0.669 | 85.40 | 52.70 | |||
| JENOPTIK STK | 24.620 | 25.180 | 24.900 | 24.740 | 0.16 | 0.647 | 32.460 | 20.340 | |||
| Kontron AG | 18.950 | 19.480 | 19.210 | 19.090 | 0.12 | 0.629 | 23.140 | 17.350 | |||
| JUNGHEINRICH PR | 35.160 | 35.900 | 35.520 | 35.300 | 0.22 | 0.623 | 38.960 | 24.900 | |||
| adidas AG | 227.50 | 228.20 | 227.60 | 226.20 | 1.40 | 0.619 | 230.10 | 152.00 | |||
| BECHTLE STK | 46.140 | 46.600 | 46.220 | 45.940 | 0.28 | 0.609 | 51.300 | 35.580 | |||
| Vonovia SE | 25.290 | 25.560 | 25.420 | 25.280 | 0.14 | 0.554 | 28.780 | 16.930 | |||
| HelloFresh SE | 6.972 | 6.992 | 6.966 | 6.928 | 0.04 | 0.548 | 33.510 | 6.148 | |||
| DEUTSCHE LUFTHANSA AG | 6.698 | 6.718 | 6.684 | 6.648 | 0.04 | 0.542 | 9.862 | 6.354 | |||
| SIXT SE | 88.50 | 89.70 | 89.55 | 89.10 | 0.45 | 0.505 | 116.30 | 81.20 | |||
| ALLIANZ SE | 264.40 | 265.10 | 264.10 | 262.80 | 1.30 | 0.495 | 277.65 | 201.55 | |||
| Krones AG | 121.60 | 123.20 | 122.40 | 121.80 | 0.60 | 0.493 | 128.40 | 89.60 | |||
| Fresenius SE & Co. KGaA | 27.080 | 27.410 | 27.240 | 27.120 | 0.12 | 0.442 | 30.910 | 24.310 | |||
| MTU Aero Engines | 218.60 | 220.60 | 219.70 | 218.80 | 0.90 | 0.411 | 239.30 | 160.80 | |||
| Fuchs SE - Vorzugsaktien | 43.880 | 44.240 | 44.080 | 43.900 | 0.18 | 0.410 | 46.800 | 33.100 | |||
| Carl-Zeiss Meditec AG | 98.65 | 100.20 | 99.35 | 98.95 | 0.40 | 0.404 | 122.65 | 73.74 | |||
| BAYER AG | 26.805 | 27.295 | 27.050 | 26.945 | 0.11 | 0.390 | 60.160 | 25.835 | |||
| Deutsche Bank AG | 16.676 | 16.698 | 16.680 | 16.620 | 0.06 | 0.361 | 16.620 | 9.057 | |||
| TeamViewer SE | 12.300 | 12.555 | 12.440 | 12.400 | 0.04 | 0.323 | 17.390 | 12.280 | |||
| COMMERZBANK | 14.135 | 14.165 | 14.135 | 14.090 | 0.05 | 0.319 | 14.090 | 9.186 | |||
| Fresenius Medical Care AG | 37.640 | 38.170 | 37.910 | 37.790 | 0.12 | 0.318 | 49.280 | 31.140 | |||
| Lanxess | 25.860 | 26.040 | 25.870 | 25.790 | 0.08 | 0.310 | 36.790 | 20.300 | |||
| DEUTSCHE BOERSE STK N | 181.30 | 182.70 | 182.00 | 181.45 | 0.55 | 0.303 | 193.85 | 154.70 | |||
| Mercedes-Benz Group AG | 73.44 | 74.05 | 73.64 | 73.42 | 0.22 | 0.300 | 76.68 | 55.63 | |||
| Aroundtown SA | 1.789 | 1.923 | 1.856 | 1.850 | 0.01 | 0.297 | 2.488 | 0.906 | |||
| Deutsche Post AG | 38.260 | 38.340 | 38.190 | 38.080 | 0.11 | 0.289 | 46.780 | 36.295 | |||
| Porsche Automobil Holding SE | 49.120 | 49.370 | 49.160 | 49.050 | 0.11 | 0.224 | 57.880 | 42.070 | |||
| Heidelberg Materials AG | 93.54 | 93.72 | 93.50 | 93.34 | 0.16 | 0.171 | 101.55 | 66.50 | |||
| Siemens Energy AG Namens-Aktien o.N | 17.820 | 17.860 | 17.825 | 17.795 | 0.03 | 0.169 | 24.800 | 7.054 | |||
| Siltronic AG | 76.95 | 77.25 | 77.00 | 76.90 | 0.10 | 0.130 | 93.65 | 59.25 | |||
| RWE AG | 32.060 | 32.130 | 32.050 | 32.010 | 0.04 | 0.125 | 42.780 | 30.360 | |||
| Hugo Boss AG | 50.80 | 51.06 | 50.80 | 50.74 | 0.06 | 0.118 | 74.94 | 48.86 | |||
| Deutsche Telekom AG | 21.770 | 21.830 | 21.740 | 21.720 | 0.02 | 0.092 | 23.280 | 18.652 | |||
| Brenntag SE | 75.94 | 76.08 | 75.96 | 75.92 | 0.04 | 0.053 | 86.10 | 67.18 | |||
| Covestro AG | 47.870 | 48.060 | 47.920 | 47.910 | 0.01 | 0.021 | 54.500 | 36.200 | |||
| PNE Wind AG | 13.220 | 13.380 | 13.220 | 13.220 | 0.00 | 0.000 | 15.020 | 11.540 | |||
| MORPHOSYS STK | 67.70 | 67.75 | 67.70 | 67.70 | 0.00 | 0.000 | 67.85 | 16.25 | |||
| Redcare Pharmacy N.V. | 131.10 | 132.40 | 130.50 | 130.50 | 0.00 | 0.000 | 151.35 | 87.56 | |||
| TAG Immobilien AG | 12.220 | 12.300 | 12.220 | 12.220 | 0.00 | 0.000 | 13.325 | 7.362 | |||
| GEA Group AG | 37.060 | 37.220 | 37.080 | 37.100 | -0.02 | -0.054 | 42.990 | 31.800 | |||
| Encavis AG | 16.710 | 17.110 | 16.910 | 16.920 | -0.01 | -0.059 | 16.940 | 10.980 | |||
| Evonik Industries AG | 18.985 | 19.185 | 19.000 | 19.015 | -0.02 | -0.079 | 20.310 | 15.820 | |||
| Ströer SE & Co. KGaA | 60.40 | 60.60 | 60.40 | 60.45 | -0.05 | -0.083 | 60.75 | 41.22 | |||
| Eckert & Ziegler SE |
35.940 | 36.600 | 36.260 | 36.300 | -0.04 | -0.110 | 49.680 | 29.280 | |||
| Siemens Healthineers AG | 52.34 | 52.74 | 52.30 | 52.36 | -0.06 | -0.115 | 57.58 | 44.46 | |||
| Rheinmetall AG | 511.00 | 512.20 | 512.60 | 513.20 | -0.60 | -0.117 | 560.20 | 234.40 | |||
| 1 & 1 AG | 16.500 | 16.760 | 16.500 | 16.520 | -0.02 | -0.121 | 19.280 | 9.390 | |||
| Freenet AG | 26.640 | 27.040 | 26.840 | 26.880 | -0.04 | -0.149 | 27.300 | 21.140 | |||
| ENERGIEKONTOR O.N. | 62.80 | 63.40 | 62.80 | 62.90 | -0.10 | -0.159 | 87.20 | 60.80 | |||
| CompuGroup Medical SE & Co. KGaA | 27.640 | 28.220 | 27.900 | 27.960 | -0.06 | -0.215 | 51.900 | 26.800 | |||
| AURUBIS AG | 72.80 | 73.00 | 72.70 | 72.90 | -0.20 | -0.274 | 85.80 | 57.50 | |||
| Scout24 SE | 68.60 | 69.00 | 68.60 | 68.80 | -0.20 | -0.291 | 70.60 | 54.78 | |||
| Nagarro SE Namens-Aktien o.N. | 70.55 | 70.65 | 70.55 | 70.80 | -0.25 | -0.353 | 97.90 | 64.30 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 72.46 | 72.72 | 72.44 | 72.70 | -0.26 | -0.358 | 78.30 | 66.26 | |||
| PUMA STK | 42.320 | 42.690 | 42.100 | 42.270 | -0.17 | -0.402 | 64.680 | 37.740 | |||
| E.ON SE | 12.485 | 12.520 | 12.470 | 12.525 | -0.06 | -0.439 | 12.860 | 10.575 | |||
| RTL Group | 28.700 | 29.550 | 29.100 | 29.250 | -0.15 | -0.513 | 47.820 | 29.250 | |||
| SUESS MICROTEC | 45.800 | 46.150 | 45.800 | 46.050 | -0.25 | -0.543 | 46.050 | 15.720 | |||
| K+S STK | 13.695 | 13.775 | 13.675 | 13.775 | -0.10 | -0.726 | 18.105 | 12.445 | |||
| MERCK KGAA | 150.30 | 151.40 | 150.35 | 151.55 | -1.20 | -0.792 | 170.15 | 137.00 | |||
| Knorr-Bremse | 69.50 | 70.10 | 69.45 | 70.05 | -0.60 | -0.857 | 71.10 | 52.54 | |||
| CONTINENTAL STK | 62.26 | 62.66 | 62.24 | 62.84 | -0.60 | -0.955 | 77.26 | 59.12 | |||
| Hella KGaA Hueck + CO | 82.50 | 82.80 | 82.50 | 83.30 | -0.80 | -0.960 | 86.20 | 64.50 | |||
| BAYERISCHE MOTOREN WERKE AG | 105.45 | 105.90 | 105.50 | 106.65 | -1.15 | -1.078 | 114.80 | 87.83 | |||
| NEMETSCHEK | 81.60 | 81.90 | 81.60 | 82.50 | -0.90 | -1.091 | 92.94 | 55.34 | |||
| QIAGEN NV STK | 38.030 | 38.330 | 37.995 | 38.425 | -0.43 | -1.119 | 44.688 | 35.635 | |||
| Symrise GmbH & Co. KG | 100.40 | 100.80 | 100.40 | 101.70 | -1.30 | -1.278 | 111.40 | 88.58 | |||
| Gerresheimer Group | 99.80 | 100.30 | 99.80 | 101.10 | -1.30 | -1.286 | 120.90 | 82.80 | |||
| Dr. Ing. h.c. F. Porsche AG | 89.66 | 89.86 | 89.66 | 90.98 | -1.32 | -1.451 | 120.35 | 73.22 | |||
| Zalando SE | 24.970 | 25.080 | 24.910 | 25.310 | -0.40 | -1.580 | 36.800 | 16.400 | |||
| NORDEX SE | 12.390 | 12.490 | 12.440 | 12.690 | -0.25 | -1.970 | 13.130 | 9.184 | |||
| SMA Solar Technology AG | 47.860 | 48.140 | 47.700 | 48.700 | -1.00 | -2.053 | 111.500 | 45.780 | |||
| Kion Group AG | 44.330 | 44.460 | 44.310 | 45.410 | -1.10 | -2.422 | 50.620 | 28.030 | |||
| Münchner Rückversicherung | 411.30 | 414.20 | 412.20 | 423.20 | -11.00 | -2.599 | 452.10 | 322.10 | |||
| SARTORIUS AG VZO O.N. | 281.70 | 283.70 | 281.90 | 290.60 | -8.70 | -2.994 | 379.10 | 217.10 | |||
| Wacker-Chemie AG | 103.40 | 103.90 | 102.90 | 106.10 | -3.20 | -3.016 | 144.20 | 94.30 | |||
| Cancom IT Systems | 29.120 | 29.340 | 29.120 | 30.060 | -0.94 | -3.127 | 32.800 | 21.500 | |||
| Hensoldt AG | 37.760 | 37.920 | 37.740 | 39.020 | -1.28 | -3.280 | 43.980 | 23.760 | |||
| AIXTRON STK | 22.060 | 22.220 | 22.010 | 22.890 | -0.88 | -3.844 | 38.990 | 21.470 | |||
| HOCHTIEF STK | 97.75 | 98.45 | 97.30 | 101.30 | -4.00 | -3.949 | 110.10 | 74.05 | |||
| Delivery Hero SE | 30.890 | 31.570 | 31.310 | 32.770 | -1.46 | -4.455 | 43.840 | 17.372 | |||
| BASF SE | 48.06 | 48.26 | 47.94 | 50.87 | -2.93 | -5.760 | 54.68 | 40.58 | |||
| BEFESA S.A. | 26.680 | 26.980 | 26.800 | 31.400 | -4.60 | -14.650 | 40.820 | 25.000 | |||