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
9,982.98
Change
+6.47
Change in %
%+0.065
Date
30/08/2024
Time
17:50:00
Open
9,967.82
Previous day
9,976.51
High
10,012.72
Low
9,967.82
52 weeks high
10,067.85
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 | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
adidas AG | 0 | 0 | 229.70 | 231.90 | -2.20 | -0.949 | 238.20 | 155.96 | |||
Airbus SE | 0 | 0 | 140.32 | 140.62 | -0.30 | -0.213 | 171.64 | 120.90 | |||
AIXTRON STK | 0 | 0 | 17.440 | 17.320 | 0.12 | 0.693 | 38.990 | 17.210 | |||
ALLIANZ SE | 0 | 0 | 280.70 | 280.20 | 0.50 | 0.178 | 280.70 | 217.65 | |||
Aroundtown SA | 0 | 0 | 2.305 | 2.250 | 0.06 | 2.444 | 2.488 | 1.460 | |||
ATOSS SOFTWARE STK | 0 | 0 | 137.40 | 138.00 | -0.60 | -0.435 | 143.20 | 95.20 | |||
AURUBIS AG | 0 | 0 | 67.65 | 67.15 | 0.50 | 0.745 | 81.20 | 57.50 | |||
BASF SE | 0 | 0 | 45.970 | 45.645 | 0.33 | 0.712 | 54.680 | 40.575 | |||
BAYER AG | 0 | 0 | 27.890 | 27.630 | 0.26 | 0.941 | 51.170 | 25.390 | |||
BAYERISCHE MOTOREN WERKE AG | 0 | 0 | 83.94 | 83.68 | 0.26 | 0.311 | 114.80 | 78.84 | |||
BECHTLE STK | 0 | 0 | 39.020 | 39.360 | -0.34 | -0.864 | 51.300 | 38.780 | |||
BEFESA S.A. | 0 | 0 | 27.020 | 26.900 | 0.12 | 0.446 | 37.100 | 25.000 | |||
BEIERSDORF AG | 0 | 0 | 130.00 | 130.20 | -0.20 | -0.154 | 146.75 | 119.75 | |||
BILFINGER STK | 0 | 0 | 47.850 | 47.400 | 0.45 | 0.949 | 51.800 | 31.120 | |||
Brenntag SE | 0 | 0 | 67.02 | 67.18 | -0.16 | -0.238 | 86.10 | 63.00 | |||
Cancom IT Systems | 0 | 0 | 27.480 | 27.640 | -0.16 | -0.579 | 33.140 | 21.500 | |||
Carl-Zeiss Meditec AG | 0 | 0 | 66.35 | 66.50 | -0.15 | -0.226 | 121.90 | 60.35 | |||
COMMERZBANK | 0 | 0 | 13.350 | 13.250 | 0.10 | 0.755 | 15.695 | 9.186 | |||
CompuGroup Medical SE & Co. KGaA | 0 | 0 | 15.630 | 15.760 | -0.13 | -0.825 | 43.120 | 14.880 | |||
CONTINENTAL STK | 0 | 0 | 60.78 | 60.96 | -0.18 | -0.295 | 77.26 | 52.32 | |||
Covestro AG | 0 | 0 | 55.42 | 55.72 | -0.30 | -0.538 | 55.72 | 46.20 | |||
CTS Eventim AG & Co. KGaA | 0 | 0 | 85.00 | 85.10 | -0.10 | -0.118 | 86.20 | 52.70 | |||
Daimler Truck Holding AG | 0 | 0 | 34.680 | 34.430 | 0.25 | 0.726 | 47.680 | 28.250 | |||
Delivery Hero SE | 0 | 0 | 28.310 | 26.030 | 2.28 | 8.759 | 33.585 | 17.372 | |||
Deutsche Bank AG | 0 | 0 | 14.654 | 14.666 | -0.01 | -0.082 | 16.620 | 9.545 | |||
DEUTSCHE BOERSE STK N | 0 | 0 | 202.90 | 202.40 | 0.50 | 0.247 | 202.90 | 154.70 | |||
DEUTSCHE LUFTHANSA AG | 0 | 0 | 5.910 | 5.886 | 0.02 | 0.408 | 8.562 | 5.556 | |||
Deutsche Post AG | 0 | 0 | 39.120 | 38.440 | 0.68 | 1.769 | 46.205 | 35.950 | |||
Deutsche Telekom AG | 0 | 0 | 25.670 | 25.660 | 0.01 | 0.039 | 25.670 | 19.588 | |||
Dr. Ing. h.c. F. Porsche AG | 0 | 0 | 70.18 | 70.28 | -0.10 | -0.142 | 102.45 | 65.72 | |||
Eckert & Ziegler SE | 0 | 0 | 43.520 | 43.580 | -0.06 | -0.138 | 49.600 | 29.280 | |||
Elmos Semiconductor SE | 0 | 0 | 82.10 | 78.50 | 3.60 | 4.586 | 89.20 | 59.50 | |||
Encavis AG | 0 | 0 | 17.020 | 17.030 | -0.01 | -0.059 | 17.130 | 10.980 | |||
ENERGIEKONTOR O.N. | 0 | 0 | 56.30 | 56.30 | 0.00 | 0.000 | 87.20 | 56.30 | |||
E.ON SE | 0 | 0 | 12.700 | 12.775 | -0.08 | -0.587 | 13.405 | 10.575 | |||
Evonik Industries AG | 0 | 0 | 19.800 | 19.690 | 0.11 | 0.559 | 20.600 | 15.820 | |||
EVOTEC SE | 0 | 0 | 6.685 | 6.620 | 0.07 | 0.982 | 22.650 | 5.300 | |||
Fraport AG | 0 | 0 | 45.220 | 45.300 | -0.08 | -0.177 | 56.640 | 43.900 | |||
Freenet AG | 0 | 0 | 26.380 | 26.120 | 0.26 | 0.995 | 27.300 | 21.660 | |||
Fresenius Medical Care AG | 0 | 0 | 34.900 | 34.760 | 0.14 | 0.403 | 44.580 | 31.140 | |||
Fresenius SE & Co. KGaA | 0 | 0 | 33.320 | 33.120 | 0.20 | 0.604 | 33.320 | 24.310 | |||
Fuchs SE - Vorzugsaktien | 0 | 0 | 38.080 | 37.660 | 0.42 | 1.115 | 46.800 | 34.600 | |||
GEA Group AG | 0 | 0 | 41.660 | 41.180 | 0.48 | 1.166 | 41.660 | 31.800 | |||
Gerresheimer Group | 0 | 0 | 100.50 | 93.80 | 6.70 | 7.143 | 120.90 | 82.80 | |||
HANNOVER RUECKV STK N | 0 | 0 | 256.70 | 255.00 | 1.70 | 0.667 | 257.60 | 194.65 | |||
Heidelberg Materials AG | 0 | 0 | 95.32 | 94.04 | 1.28 | 1.361 | 102.80 | 66.50 | |||
Hella KGaA Hueck + CO | 0 | 0 | 87.80 | 87.90 | -0.10 | -0.114 | 88.60 | 65.40 | |||
HelloFresh SE | 0 | 0 | 7.234 | 7.220 | 0.01 | 0.194 | 33.510 | 4.471 | |||
Henkel AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 82.48 | 81.78 | 0.70 | 0.856 | 85.30 | 66.26 | |||
Hensoldt AG | 0 | 0 | 34.020 | 34.140 | -0.12 | -0.351 | 43.980 | 23.760 | |||
HOCHTIEF STK | 0 | 0 | 108.30 | 111.30 | -3.00 | -2.695 | 111.30 | 91.10 | |||
Hugo Boss AG | 0 | 0 | 38.340 | 38.690 | -0.35 | -0.905 | 69.660 | 35.170 | |||
INFINEON TECHNOLOGIES AG | 0 | 0 | 32.985 | 32.390 | 0.60 | 1.837 | 38.500 | 27.595 | |||
JENOPTIK STK | 0 | 0 | 28.100 | 27.940 | 0.16 | 0.573 | 30.780 | 20.340 | |||
JUNGHEINRICH PR | 0 | 0 | 28.460 | 28.000 | 0.46 | 1.643 | 38.960 | 24.900 | |||
Kion Group AG | 0 | 0 | 34.940 | 34.620 | 0.32 | 0.924 | 50.620 | 28.030 | |||
Knorr-Bremse | 0 | 0 | 73.35 | 73.05 | 0.30 | 0.411 | 74.45 | 52.54 | |||
Kontron AG | 0 | 0 | 17.010 | 16.790 | 0.22 | 1.310 | 23.140 | 16.500 | |||
Krones AG | 0 | 0 | 123.20 | 121.40 | 1.80 | 1.483 | 131.80 | 89.60 | |||
K+S STK | 0 | 0 | 10.700 | 10.725 | -0.03 | -0.233 | 17.665 | 10.485 | |||
Lanxess | 0 | 0 | 25.330 | 25.130 | 0.20 | 0.796 | 29.690 | 20.300 | |||
LEG Immobilien SE | 0 | 0 | 84.84 | 86.80 | -1.96 | -2.258 | 87.64 | 54.06 | |||
Mercedes-Benz Group AG | 0 | 0 | 62.34 | 62.07 | 0.27 | 0.435 | 76.68 | 55.63 | |||
MERCK KGAA | 0 | 0 | 174.40 | 173.20 | 1.20 | 0.693 | 174.75 | 137.00 | |||
MTU Aero Engines | 0 | 0 | 270.40 | 270.40 | 0.00 | 0.000 | 270.40 | 160.80 | |||
Münchner Rückversicherung | 0 | 0 | 490.30 | 487.10 | 3.20 | 0.657 | 490.30 | 355.00 | |||
Nagarro SE Namens-Aktien o.N. | 0 | 0 | 75.25 | 75.70 | -0.45 | -0.594 | 93.40 | 64.30 | |||
NEMETSCHEK | 0 | 0 | 94.55 | 91.35 | 3.20 | 3.503 | 96.55 | 55.34 | |||
NORDEX SE | 0 | 0 | 14.400 | 14.020 | 0.38 | 2.710 | 14.930 | 9.184 | |||
PNE Wind AG | 0 | 0 | 12.740 | 12.480 | 0.26 | 2.083 | 14.860 | 11.540 | |||
Porsche Automobil Holding SE | 0 | 0 | 40.650 | 40.820 | -0.17 | -0.416 | 51.500 | 38.520 | |||
PUMA STK | 0 | 0 | 38.350 | 37.810 | 0.54 | 1.428 | 62.220 | 34.540 | |||
QIAGEN NV STK | 0 | 0 | 41.300 | 41.180 | 0.12 | 0.291 | 43.469 | 35.635 | |||
RATIONAL AG | 0 | 0 | 905.50 | 897.00 | 8.50 | 0.948 | 909.00 | 521.50 | |||
Redcare Pharmacy N.V. | 0 | 0 | 125.60 | 119.30 | 6.30 | 5.281 | 151.35 | 95.52 | |||
Rheinmetall AG | 0 | 0 | 540.20 | 543.00 | -2.80 | -0.516 | 566.00 | 234.40 | |||
RTL Group | 0 | 0 | 29.450 | 29.500 | -0.05 | -0.169 | 37.080 | 27.950 | |||
RWE AG | 0 | 0 | 32.580 | 32.020 | 0.56 | 1.749 | 41.700 | 30.360 | |||
SAP SE, Walldorf | 0 | 0 | 197.46 | 198.74 | -1.28 | -0.644 | 198.74 | 120.14 | |||
SARTORIUS AG VZO O.N. | 0 | 0 | 248.00 | 243.40 | 4.60 | 1.890 | 379.10 | 205.30 | |||
Scout24 SE | 0 | 0 | 68.80 | 67.80 | 1.00 | 1.475 | 73.40 | 56.82 | |||
SIEMENS AG | 0 | 0 | 169.74 | 169.96 | -0.22 | -0.129 | 187.82 | 121.26 | |||
Siemens Energy AG Namens-Aktien o.N | 0 | 0 | 26.020 | 25.560 | 0.46 | 1.800 | 27.650 | 7.054 | |||
Siemens Healthineers AG | 0 | 0 | 52.42 | 52.48 | -0.06 | -0.114 | 57.58 | 44.46 | |||
Siltronic AG | 0 | 0 | 74.30 | 72.30 | 2.00 | 2.766 | 93.65 | 69.75 | |||
SMA Solar Technology AG | 0 | 0 | 21.180 | 20.520 | 0.66 | 3.216 | 74.200 | 20.520 | |||
Stabilus SA | 0 | 0 | 39.300 | 38.350 | 0.95 | 2.477 | 66.350 | 38.350 | |||
Ströer SE & Co. KGaA | 0 | 0 | 58.95 | 58.70 | 0.25 | 0.426 | 67.10 | 41.78 | |||
SUESS MICROTEC | 0 | 0 | 56.50 | 52.00 | 4.50 | 8.654 | 68.90 | 15.72 | |||
Symrise GmbH & Co. KG | 0 | 0 | 118.10 | 118.40 | -0.30 | -0.253 | 118.40 | 88.58 | |||
TAG Immobilien AG | 0 | 0 | 14.480 | 15.030 | -0.55 | -3.659 | 15.150 | 9.116 | |||
Talanx AG | 0 | 0 | 78.20 | 78.30 | -0.10 | -0.128 | 78.30 | 57.30 | |||
TeamViewer SE | 0 | 0 | 12.515 | 12.485 | 0.03 | 0.240 | 17.050 | 10.450 | |||
thyssenkrupp AG | 0 | 0 | 3.235 | 3.225 | 0.01 | 0.310 | 7.374 | 3.114 | |||
TRATON SE | 0 | 0 | 29.450 | 29.350 | 0.10 | 0.341 | 35.250 | 17.570 | |||
TUI AG - konvertierte Namensaktien | 0 | 0 | 5.938 | 6.188 | -0.25 | -4.040 | 7.952 | 4.569 | |||
UNITED INTER STK N | 0 | 0 | 19.220 | 19.050 | 0.17 | 0.892 | 24.980 | 16.420 | |||
VOLKSWAGEN Vorzüge | 0 | 0 | 95.94 | 96.16 | -0.22 | -0.229 | 126.40 | 92.88 | |||
Vonovia SE | 0 | 0 | 31.260 | 30.550 | 0.71 | 2.324 | 31.830 | 20.120 | |||
Wacker-Chemie AG | 0 | 0 | 86.18 | 85.80 | 0.38 | 0.443 | 139.40 | 82.10 | |||
Zalando SE | 0 | 0 | 23.830 | 24.110 | -0.28 | -1.161 | 28.790 | 16.400 | |||
1 & 1 AG | 0 | 0 | 14.260 | 14.380 | -0.12 | -0.834 | 19.280 | 12.460 |