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
9,679.46
Change
+76.59
Change in %
%+0.798
Date
06/05/2024
Time
15:59:00
Open
9,630.05
Previous day
9,602.87
High
9,710.91
Low
9,617.74
52 weeks high
9,856.91
52 weeks low
7,905.04
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| adidas AG | 224.60 | 224.80 | 224.70 | 224.50 | 0.20 | 0.089 | 232.70 | 152.00 | |||
| Airbus SE | 155.96 | 155.98 | 155.10 | 154.78 | 0.32 | 0.207 | 171.64 | 120.90 | |||
| AIXTRON STK | 22.250 | 22.270 | 22.150 | 21.590 | 0.56 | 2.594 | 38.990 | 21.470 | |||
| ALLIANZ SE | 268.20 | 268.30 | 269.20 | 266.20 | 3.00 | 1.127 | 277.65 | 201.55 | |||
| Aroundtown SA | 1.995 | 2.039 | 2.046 | 2.056 | -0.01 | -0.486 | 2.488 | 0.906 | |||
| ATOSS SOFTWARE STK | 242.50 | 244.00 | 241.00 | 235.50 | 5.50 | 2.335 | 275.50 | 178.80 | |||
| AURUBIS AG | 69.15 | 69.25 | 66.95 | 68.25 | -1.30 | -1.905 | 85.80 | 57.50 | |||
| BASF SE | 49.425 | 49.440 | 49.610 | 49.110 | 0.50 | 1.018 | 54.680 | 40.575 | |||
| BAYER AG | 27.905 | 28.005 | 28.040 | 28.150 | -0.11 | -0.391 | 58.440 | 25.835 | |||
| BAYERISCHE MOTOREN WERKE AG | 103.05 | 103.10 | 103.75 | 102.45 | 1.30 | 1.269 | 114.80 | 87.83 | |||
| BECHTLE STK | 45.540 | 45.760 | 45.640 | 45.300 | 0.34 | 0.751 | 51.300 | 35.580 | |||
| BEFESA S.A. | 28.860 | 28.900 | 28.820 | 27.840 | 0.98 | 3.520 | 39.120 | 25.000 | |||
| BEIERSDORF AG | 143.75 | 143.85 | 143.05 | 142.10 | 0.95 | 0.669 | 142.10 | 113.70 | |||
| BILFINGER STK | 44.300 | 44.350 | 43.550 | 44.000 | -0.45 | -1.023 | 45.100 | 30.420 | |||
| Brenntag SE | 76.02 | 76.04 | 75.48 | 75.16 | 0.32 | 0.426 | 86.10 | 67.18 | |||
| Cancom IT Systems | 29.560 | 29.600 | 29.760 | 29.980 | -0.22 | -0.734 | 32.800 | 21.500 | |||
| Carl-Zeiss Meditec AG | 99.55 | 99.95 | 100.30 | 98.10 | 2.20 | 2.243 | 121.90 | 73.74 | |||
| COMMERZBANK | 13.835 | 13.845 | 13.730 | 13.630 | 0.10 | 0.734 | 14.150 | 9.186 | |||
| CompuGroup Medical SE & Co. KGaA | 28.260 | 28.520 | 28.380 | 28.800 | -0.42 | -1.458 | 51.900 | 26.800 | |||
| CONTINENTAL STK | 62.08 | 62.10 | 61.76 | 61.32 | 0.44 | 0.718 | 77.26 | 59.12 | |||
| Covestro AG | 47.580 | 47.610 | 47.410 | 47.320 | 0.09 | 0.190 | 54.500 | 36.210 | |||
| CTS Eventim AG & Co. KGaA | 84.15 | 84.25 | 83.50 | 81.45 | 2.05 | 2.517 | 85.40 | 52.70 | |||
| Daimler Truck Holding AG | 40.310 | 40.430 | 40.470 | 40.970 | -0.50 | -1.220 | 47.680 | 27.870 | |||
| Delivery Hero SE | 26.690 | 26.850 | 26.770 | 26.070 | 0.70 | 2.685 | 43.840 | 17.372 | |||
| Deutsche Bank AG | 15.572 | 15.578 | 15.308 | 15.078 | 0.23 | 1.525 | 16.620 | 9.057 | |||
| DEUTSCHE BOERSE STK N | 183.70 | 184.20 | 183.85 | 184.95 | -1.10 | -0.595 | 193.85 | 154.70 | |||
| DEUTSCHE LUFTHANSA AG | 6.880 | 6.884 | 6.886 | 6.812 | 0.07 | 1.086 | 9.862 | 6.354 | |||
| Deutsche Post AG | 38.230 | 38.240 | 38.520 | 39.990 | -1.47 | -3.676 | 46.780 | 36.295 | |||
| Deutsche Telekom AG | 21.750 | 21.760 | 21.630 | 21.730 | -0.10 | -0.460 | 23.280 | 18.652 | |||
| Dr. Ing. h.c. F. Porsche AG | 84.22 | 84.28 | 84.28 | 84.18 | 0.10 | 0.119 | 120.35 | 73.22 | |||
| Eckert & Ziegler SE | 39.460 | 39.740 | 39.340 | 38.580 | 0.76 | 1.970 | 49.680 | 29.280 | |||
| Encavis AG | 16.860 | 16.970 | 16.910 | 16.920 | -0.01 | -0.059 | 16.940 | 10.980 | |||
| ENERGIEKONTOR O.N. | 66.50 | 66.70 | 65.20 | 64.30 | 0.90 | 1.400 | 87.20 | 60.80 | |||
| E.ON SE | 12.650 | 12.655 | 12.680 | 12.525 | 0.16 | 1.238 | 12.860 | 10.575 | |||
| Evonik Industries AG | 19.980 | 19.995 | 19.945 | 19.880 | 0.07 | 0.327 | 20.310 | 15.820 | |||
EVOTEC SE |
9.440 | 9.560 | 9.665 | 9.790 | -0.13 | -1.277 | 24.160 | 9.235 | |||
| Fraport AG | 47.580 | 47.700 | 48.200 | 48.000 | 0.20 | 0.417 | 56.640 | 44.140 | |||
| Freenet AG | 25.860 | 25.980 | 25.840 | 25.420 | 0.42 | 1.652 | 27.300 | 21.140 | |||
| Fresenius Medical Care AG | 39.480 | 39.620 | 39.500 | 39.180 | 0.32 | 0.817 | 49.280 | 31.140 | |||
| Fresenius SE & Co. KGaA | 27.690 | 27.810 | 27.760 | 27.980 | -0.22 | -0.786 | 30.910 | 24.310 | |||
| Fuchs SE - Vorzugsaktien | 43.620 | 43.860 | 43.880 | 43.400 | 0.48 | 1.106 | 46.800 | 33.100 | |||
| GEA Group AG | 36.820 | 36.860 | 36.300 | 36.740 | -0.44 | -1.198 | 40.410 | 31.800 | |||
| Gerresheimer Group | 101.90 | 102.10 | 101.90 | 101.80 | 0.10 | 0.098 | 120.90 | 82.80 | |||
| HANNOVER RUECKV STK N | 232.50 | 232.80 | 232.20 | 230.30 | 1.90 | 0.825 | 256.90 | 186.95 | |||
| Heidelberg Materials AG | 97.36 | 97.40 | 95.86 | 94.54 | 1.32 | 1.396 | 101.55 | 66.50 | |||
| Hella KGaA Hueck + CO | 83.50 | 83.80 | 82.90 | 82.90 | 0.00 | 0.000 | 86.20 | 64.50 | |||
| HelloFresh SE | 6.160 | 6.168 | 6.084 | 6.204 | -0.12 | -1.934 | 33.510 | 6.148 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 79.62 | 79.66 | 79.50 | 78.50 | 1.00 | 1.274 | 78.50 | 66.26 | |||
| Hensoldt AG | 37.940 | 38.000 | 37.820 | 37.900 | -0.08 | -0.211 | 43.980 | 23.760 | |||
| HOCHTIEF STK | 100.30 | 100.50 | 99.05 | 98.75 | 0.30 | 0.304 | 110.10 | 74.95 | |||
| Hugo Boss AG | 47.960 | 47.990 | 47.860 | 47.400 | 0.46 | 0.970 | 74.940 | 47.400 | |||
| INFINEON TECHNOLOGIES AG | 32.025 | 32.115 | 32.015 | 31.565 | 0.45 | 1.426 | 39.940 | 27.595 | |||
| JENOPTIK STK | 25.060 | 25.220 | 25.140 | 25.080 | 0.06 | 0.239 | 32.460 | 20.340 | |||
| JUNGHEINRICH PR | 35.320 | 35.560 | 35.340 | 35.380 | -0.04 | -0.113 | 38.960 | 24.900 | |||
| Kion Group AG | 44.450 | 44.500 | 42.830 | 42.400 | 0.43 | 1.014 | 50.620 | 28.030 | |||
| Knorr-Bremse | 69.50 | 69.55 | 68.85 | 68.75 | 0.10 | 0.145 | 71.10 | 52.54 | |||
| Kontron AG | 18.930 | 19.170 | 19.030 | 19.380 | -0.35 | -1.806 | 23.140 | 17.350 | |||
| Krones AG | 123.80 | 124.40 | 123.80 | 124.00 | -0.20 | -0.161 | 128.40 | 89.60 | |||
| K+S STK | 13.885 | 13.895 | 13.775 | 13.755 | 0.02 | 0.145 | 18.105 | 12.445 | |||
| Lanxess | 27.710 | 27.740 | 27.130 | 26.850 | 0.28 | 1.043 | 36.090 | 20.300 | |||
| LEG Immobilien SE | 83.12 | 83.20 | 82.38 | 81.62 | 0.76 | 0.931 | 81.62 | 47.52 | |||
| Mercedes-Benz Group AG | 72.42 | 72.51 | 72.49 | 72.05 | 0.44 | 0.611 | 76.68 | 55.63 | |||
| MERCK KGAA | 151.95 | 152.05 | 151.45 | 150.10 | 1.35 | 0.899 | 170.15 | 137.00 | |||
| MORPHOSYS STK | 66.75 | 66.90 | 66.55 | 65.90 | 0.65 | 0.986 | 67.85 | 16.25 | |||
| MTU Aero Engines | 227.60 | 228.20 | 226.70 | 226.30 | 0.40 | 0.177 | 239.30 | 160.80 | |||
| Münchner Rückversicherung | 410.70 | 411.60 | 410.80 | 402.10 | 8.70 | 2.164 | 452.10 | 322.10 | |||
| Nagarro SE Namens-Aktien o.N. | 73.95 | 74.15 | 73.40 | 72.30 | 1.10 | 1.521 | 94.75 | 64.30 | |||
| NEMETSCHEK | 82.95 | 83.10 | 83.10 | 80.15 | 2.95 | 3.681 | 92.94 | 55.34 | |||
| NORDEX SE | 13.530 | 13.550 | 13.800 | 13.660 | 0.14 | 1.025 | 13.660 | 9.184 | |||
| PNE Wind AG | 13.420 | 13.440 | 13.340 | 13.340 | 0.00 | 0.000 | 14.700 | 11.540 | |||
| Porsche Automobil Holding SE | 49.270 | 49.290 | 49.050 | 48.370 | 0.68 | 1.406 | 57.880 | 42.070 | |||
| PUMA STK | 45.230 | 45.260 | 44.880 | 43.100 | 1.78 | 4.130 | 64.680 | 37.740 | |||
| QIAGEN NV STK | 39.815 | 39.835 | 40.170 | 40.200 | -0.03 | -0.075 | 44.688 | 35.635 | |||
| Redcare Pharmacy N.V. | 131.00 | 132.10 | 131.00 | 128.60 | 2.40 | 1.866 | 151.35 | 87.56 | |||
| Rheinmetall AG | 545.20 | 545.60 | 541.60 | 532.80 | 8.80 | 1.652 | 560.20 | 234.40 | |||
| RTL Group | 29.400 | 29.650 | 29.550 | 29.650 | -0.10 | -0.337 | 39.660 | 28.950 | |||
| RWE AG | 32.360 | 32.380 | 32.340 | 33.250 | -0.91 | -2.737 | 42.780 | 30.360 | |||
| SAP SE, Walldorf | 170.98 | 171.00 | 170.98 | 168.44 | 2.54 | 1.508 | 182.30 | 119.34 | |||
| SARTORIUS AG VZO O.N. | 281.70 | 282.00 | 284.10 | 280.50 | 3.60 | 1.283 | 379.10 | 217.10 | |||
| Scout24 SE | 70.70 | 70.80 | 69.40 | 69.60 | -0.20 | -0.287 | 70.60 | 54.98 | |||
| SIEMENS AG | 178.82 | 178.86 | 177.42 | 175.14 | 2.28 | 1.302 | 185.30 | 121.26 | |||
| Siemens Energy AG Namens-Aktien o.N | 20.060 | 20.070 | 19.905 | 19.405 | 0.50 | 2.577 | 24.800 | 7.054 | |||
| Siemens Healthineers AG | 52.56 | 52.58 | 51.90 | 51.62 | 0.28 | 0.542 | 57.58 | 44.46 | |||
| Siltronic AG | 75.80 | 75.95 | 74.10 | 70.15 | 3.95 | 5.631 | 93.65 | 59.25 | |||
| SIXT SE | 77.45 | 78.00 | 77.60 | 87.50 | -9.90 | -11.314 | 116.30 | 81.20 | |||
| SMA Solar Technology AG | 49.620 | 49.720 | 50.350 | 49.740 | 0.61 | 1.226 | 111.500 | 45.780 | |||
| Stabilus SA | 60.00 | 60.20 | 59.80 | 58.50 | 1.30 | 2.222 | 66.35 | 48.30 | |||
| Ströer SE & Co. KGaA | 61.25 | 61.30 | 62.00 | 59.75 | 2.25 | 3.766 | 60.75 | 41.22 | |||
| SUESS MICROTEC | 46.550 | 46.700 | 44.400 | 45.900 | -1.50 | -3.268 | 46.700 | 15.720 | |||
| Symrise GmbH & Co. KG | 101.35 | 101.45 | 100.45 | 100.25 | 0.20 | 0.200 | 111.40 | 88.58 | |||
| TAG Immobilien AG | 13.620 | 13.640 | 13.630 | 13.480 | 0.15 | 1.113 | 13.480 | 7.376 | |||
| Talanx AG | 71.10 | 71.20 | 69.55 | 70.95 | -1.40 | -1.973 | 73.25 | 43.86 | |||
| TeamViewer SE | 12.365 | 12.450 | 12.360 | 12.460 | -0.10 | -0.803 | 17.390 | 12.280 | |||
| thyssenkrupp AG | 4.962 | 5.004 | 4.970 | 4.848 | 0.12 | 2.517 | 7.466 | 4.419 | |||
| UNITED INTER STK N | 22.760 | 22.900 | 22.820 | 22.400 | 0.42 | 1.875 | 24.980 | 12.580 | |||
| VOLKSWAGEN Vorzüge | 117.15 | 117.20 | 117.20 | 115.90 | 1.30 | 1.122 | 131.42 | 99.32 | |||
| Vonovia SE | 28.030 | 28.140 | 28.170 | 28.130 | 0.04 | 0.142 | 28.780 | 16.930 | |||
| Wacker-Chemie AG | 102.25 | 102.40 | 102.90 | 101.75 | 1.15 | 1.130 | 144.20 | 94.30 | |||
| Zalando SE | 24.520 | 24.540 | 23.790 | 23.600 | 0.19 | 0.805 | 32.590 | 16.400 | |||
| 1 & 1 AG | 16.320 | 16.400 | 16.080 | 16.340 | -0.26 | -1.591 | 19.280 | 9.390 | |||