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
9,697.15
Change
+94.28
Change in %
%+0.982
Date
06/05/2024
Time
17:50:00
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| SIXT SE | 78.35 | 79.00 | 78.70 | 87.50 | -8.80 | -10.057 | 116.30 | 81.20 | |||
| SUESS MICROTEC | 46.650 | 46.900 | 44.400 | 45.900 | -1.50 | -3.268 | 46.700 | 15.720 | |||
| Deutsche Post AG | 0 | 0 | 38.750 | 39.990 | -1.24 | -3.101 | 46.780 | 36.295 | |||
| RWE AG | 32.410 | 32.460 | 32.340 | 33.250 | -0.91 | -2.737 | 42.780 | 30.360 | |||
| Talanx AG | 71.05 | 71.25 | 69.55 | 70.95 | -1.40 | -1.973 | 73.25 | 43.86 | |||
| HelloFresh SE | 6.164 | 6.218 | 6.084 | 6.204 | -0.12 | -1.934 | 33.510 | 6.148 | |||
| AURUBIS AG | 69.65 | 70.15 | 66.95 | 68.25 | -1.30 | -1.905 | 85.80 | 57.50 | |||
| Kontron AG | 18.860 | 19.200 | 19.030 | 19.380 | -0.35 | -1.806 | 23.140 | 17.350 | |||
EVOTEC SE |
9.540 | 9.700 | 9.620 | 9.790 | -0.17 | -1.736 | 24.160 | 9.235 | |||
| 1 & 1 AG | 0 | 0 | 16.080 | 16.340 | -0.26 | -1.591 | 19.280 | 9.390 | |||
| GEA Group AG | 36.820 | 37.000 | 36.300 | 36.740 | -0.44 | -1.198 | 40.410 | 31.800 | |||
| BILFINGER STK | 44.350 | 44.500 | 43.550 | 44.000 | -0.45 | -1.023 | 45.100 | 30.420 | |||
| Cancom IT Systems | 30.120 | 30.420 | 29.760 | 29.980 | -0.22 | -0.734 | 32.800 | 21.500 | |||
| Fresenius SE & Co. KGaA | 27.570 | 28.000 | 27.780 | 27.980 | -0.20 | -0.715 | 30.910 | 24.310 | |||
| Daimler Truck Holding AG | 40.530 | 40.950 | 40.730 | 40.970 | -0.24 | -0.586 | 47.680 | 27.870 | |||
| CompuGroup Medical SE & Co. KGaA | 0 | 0 | 28.640 | 28.800 | -0.16 | -0.556 | 51.900 | 26.800 | |||
| Deutsche Telekom AG | 21.680 | 21.710 | 21.630 | 21.730 | -0.10 | -0.460 | 23.280 | 18.652 | |||
| BAYER AG | 27.815 | 28.285 | 28.050 | 28.150 | -0.10 | -0.355 | 58.440 | 25.835 | |||
| DEUTSCHE BOERSE STK N | 183.70 | 185.15 | 184.40 | 184.95 | -0.55 | -0.297 | 193.85 | 154.70 | |||
| Scout24 SE | 70.50 | 70.90 | 69.40 | 69.60 | -0.20 | -0.287 | 70.60 | 54.98 | |||
| Hensoldt AG | 38.240 | 38.340 | 37.820 | 37.900 | -0.08 | -0.211 | 43.980 | 23.760 | |||
| RTL Group | 29.150 | 30.050 | 29.600 | 29.650 | -0.05 | -0.169 | 39.660 | 28.950 | |||
| QIAGEN NV STK | 39.485 | 39.785 | 40.170 | 40.200 | -0.03 | -0.075 | 44.688 | 35.635 | |||
| Encavis AG | 16.700 | 17.130 | 16.910 | 16.920 | -0.01 | -0.059 | 16.940 | 10.980 | |||
| Hella KGaA Hueck + CO | 83.40 | 83.80 | 82.90 | 82.90 | 0.00 | 0.000 | 86.20 | 64.50 | |||
| PNE Wind AG | 13.260 | 13.520 | 13.340 | 13.340 | 0.00 | 0.000 | 14.700 | 11.540 | |||
| TeamViewer SE | 12.355 | 12.565 | 12.460 | 12.460 | 0.00 | 0.000 | 17.390 | 12.280 | |||
| MTU Aero Engines | 225.70 | 227.40 | 226.50 | 226.30 | 0.20 | 0.088 | 239.30 | 160.80 | |||
| Gerresheimer Group | 102.20 | 102.40 | 101.90 | 101.80 | 0.10 | 0.098 | 120.90 | 82.80 | |||
| Dr. Ing. h.c. F. Porsche AG | 84.20 | 84.40 | 84.28 | 84.18 | 0.10 | 0.119 | 120.35 | 73.22 | |||
| K+S STK | 13.790 | 13.870 | 13.775 | 13.755 | 0.02 | 0.145 | 18.105 | 12.445 | |||
| Knorr-Bremse | 69.25 | 69.80 | 68.85 | 68.75 | 0.10 | 0.145 | 71.10 | 52.54 | |||
| adidas AG | 225.30 | 225.80 | 224.90 | 224.50 | 0.40 | 0.178 | 232.70 | 152.00 | |||
| Covestro AG | 47.530 | 47.690 | 47.410 | 47.320 | 0.09 | 0.190 | 54.500 | 36.210 | |||
| Symrise GmbH & Co. KG | 101.15 | 101.70 | 100.45 | 100.25 | 0.20 | 0.200 | 111.40 | 88.58 | |||
| Airbus SE | 156.86 | 157.36 | 155.10 | 154.78 | 0.32 | 0.207 | 171.64 | 120.90 | |||
| HOCHTIEF STK | 100.20 | 100.40 | 99.05 | 98.75 | 0.30 | 0.304 | 110.10 | 74.95 | |||
| Krones AG | 123.60 | 125.40 | 124.40 | 124.00 | 0.40 | 0.323 | 128.40 | 89.60 | |||
| Evonik Industries AG | 19.930 | 20.050 | 19.945 | 19.880 | 0.07 | 0.327 | 20.310 | 15.820 | |||
| Vonovia SE | 0 | 0 | 28.230 | 28.130 | 0.10 | 0.355 | 28.780 | 16.930 | |||
| JENOPTIK STK | 24.900 | 25.460 | 25.180 | 25.080 | 0.10 | 0.399 | 32.460 | 20.340 | |||
| Fraport AG | 47.780 | 48.000 | 48.200 | 48.000 | 0.20 | 0.417 | 56.640 | 44.140 | |||
| Brenntag SE | 75.92 | 76.18 | 75.48 | 75.16 | 0.32 | 0.426 | 86.10 | 67.18 | |||
| BASF SE | 0 | 0 | 49.375 | 49.110 | 0.27 | 0.540 | 54.680 | 40.575 | |||
| Siemens Healthineers AG | 52.34 | 52.68 | 51.90 | 51.62 | 0.28 | 0.542 | 57.58 | 44.46 | |||
| E.ON SE | 12.615 | 12.645 | 12.605 | 12.525 | 0.08 | 0.639 | 12.860 | 10.575 | |||
| BEIERSDORF AG | 143.85 | 144.35 | 143.05 | 142.10 | 0.95 | 0.669 | 142.10 | 113.70 | |||
| Fuchs SE - Vorzugsaktien | 43.520 | 43.900 | 43.700 | 43.400 | 0.30 | 0.691 | 46.800 | 33.100 | |||
| CONTINENTAL STK | 62.32 | 62.54 | 61.76 | 61.32 | 0.44 | 0.718 | 77.26 | 59.12 | |||
| Zalando SE | 24.700 | 24.930 | 23.790 | 23.600 | 0.19 | 0.805 | 32.590 | 16.400 | |||
| MERCK KGAA | 152.20 | 152.90 | 151.45 | 150.10 | 1.35 | 0.899 | 170.15 | 137.00 | |||
| LEG Immobilien SE | 0 | 0 | 82.38 | 81.62 | 0.76 | 0.931 | 81.62 | 47.52 | |||
| Hugo Boss AG | 0 | 0 | 47.860 | 47.400 | 0.46 | 0.970 | 74.940 | 47.400 | |||
| MORPHOSYS STK | 66.75 | 66.80 | 66.55 | 65.90 | 0.65 | 0.986 | 67.85 | 16.25 | |||
| Kion Group AG | 44.400 | 44.660 | 42.830 | 42.400 | 0.43 | 1.014 | 50.620 | 28.030 | |||
| NORDEX SE | 13.520 | 13.580 | 13.800 | 13.660 | 0.14 | 1.025 | 13.660 | 9.184 | |||
| Lanxess | 27.430 | 27.720 | 27.130 | 26.850 | 0.28 | 1.043 | 36.090 | 20.300 | |||
| TAG Immobilien AG | 13.690 | 13.810 | 13.630 | 13.480 | 0.15 | 1.113 | 13.480 | 7.376 | |||
| VOLKSWAGEN Vorzüge | 117.50 | 117.85 | 117.20 | 115.90 | 1.30 | 1.122 | 131.42 | 99.32 | |||
| Wacker-Chemie AG | 0 | 0 | 102.90 | 101.75 | 1.15 | 1.130 | 144.20 | 94.30 | |||
| ALLIANZ SE | 0 | 0 | 269.30 | 266.20 | 3.10 | 1.165 | 277.65 | 201.55 | |||
| Aroundtown SA | 2.000 | 2.150 | 2.080 | 2.056 | 0.02 | 1.167 | 2.488 | 0.906 | |||
| Fresenius Medical Care AG | 39.380 | 39.920 | 39.660 | 39.180 | 0.48 | 1.225 | 49.280 | 31.140 | |||
| SMA Solar Technology AG | 49.500 | 49.740 | 50.350 | 49.740 | 0.61 | 1.226 | 111.500 | 45.780 | |||
| Delivery Hero SE | 26.180 | 26.870 | 26.400 | 26.070 | 0.33 | 1.266 | 43.840 | 17.372 | |||
| BAYERISCHE MOTOREN WERKE AG | 103.25 | 103.60 | 103.75 | 102.45 | 1.30 | 1.269 | 114.80 | 87.83 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 79.40 | 79.56 | 79.50 | 78.50 | 1.00 | 1.274 | 78.50 | 66.26 | |||
| BECHTLE STK | 45.640 | 46.100 | 45.880 | 45.300 | 0.58 | 1.280 | 51.300 | 35.580 | |||
| SARTORIUS AG VZO O.N. | 281.50 | 283.40 | 284.10 | 280.50 | 3.60 | 1.283 | 379.10 | 217.10 | |||
| SIEMENS AG | 0 | 0 | 177.42 | 175.14 | 2.28 | 1.302 | 185.30 | 121.26 | |||
| ENERGIEKONTOR O.N. | 66.60 | 67.10 | 65.20 | 64.30 | 0.90 | 1.400 | 87.20 | 60.80 | |||
| Porsche Automobil Holding SE | 49.150 | 49.430 | 49.050 | 48.370 | 0.68 | 1.406 | 57.880 | 42.070 | |||
| Mercedes-Benz Group AG | 72.88 | 73.30 | 73.10 | 72.05 | 1.05 | 1.457 | 76.68 | 55.63 | |||
| HANNOVER RUECKV STK N | 232.20 | 235.10 | 233.70 | 230.30 | 3.40 | 1.476 | 256.90 | 186.95 | |||
| SAP SE, Walldorf | 0 | 0 | 170.98 | 168.44 | 2.54 | 1.508 | 182.30 | 119.34 | |||
| Nagarro SE Namens-Aktien o.N. | 73.75 | 74.70 | 73.40 | 72.30 | 1.10 | 1.521 | 94.75 | 64.30 | |||
| Deutsche Bank AG | 15.648 | 15.688 | 15.308 | 15.078 | 0.23 | 1.525 | 16.620 | 9.057 | |||
| JUNGHEINRICH PR | 35.540 | 36.300 | 35.920 | 35.380 | 0.54 | 1.526 | 38.960 | 24.900 | |||
| DEUTSCHE LUFTHANSA AG | 6.912 | 6.940 | 6.936 | 6.812 | 0.12 | 1.820 | 9.862 | 6.354 | |||
| COMMERZBANK | 0 | 0 | 13.880 | 13.630 | 0.25 | 1.834 | 14.150 | 9.186 | |||
| Freenet AG | 25.680 | 26.140 | 25.900 | 25.420 | 0.48 | 1.888 | 27.300 | 21.140 | |||
| INFINEON TECHNOLOGIES AG | 32.140 | 32.510 | 32.205 | 31.565 | 0.64 | 2.028 | 39.940 | 27.595 | |||
| Carl-Zeiss Meditec AG | 99.30 | 100.90 | 100.10 | 98.10 | 2.00 | 2.039 | 121.90 | 73.74 | |||
| Stabilus SA | 59.80 | 60.70 | 59.80 | 58.50 | 1.30 | 2.222 | 66.35 | 48.30 | |||
| UNITED INTER STK N | 22.700 | 23.020 | 22.920 | 22.400 | 0.52 | 2.321 | 24.980 | 12.580 | |||
| Rheinmetall AG | 0 | 0 | 545.20 | 532.80 | 12.40 | 2.327 | 560.20 | 234.40 | |||
| Eckert & Ziegler SE | 39.040 | 39.920 | 39.480 | 38.580 | 0.90 | 2.333 | 49.680 | 29.280 | |||
| Redcare Pharmacy N.V. | 130.80 | 132.60 | 131.60 | 128.60 | 3.00 | 2.333 | 151.35 | 87.56 | |||
| ATOSS SOFTWARE STK | 0 | 0 | 241.00 | 235.50 | 5.50 | 2.335 | 275.50 | 178.80 | |||
| CTS Eventim AG & Co. KGaA | 84.00 | 84.15 | 83.50 | 81.45 | 2.05 | 2.517 | 85.40 | 52.70 | |||
| Siemens Energy AG Namens-Aktien o.N | 0 | 0 | 19.905 | 19.405 | 0.50 | 2.577 | 24.800 | 7.054 | |||
| thyssenkrupp AG | 4.882 | 5.066 | 4.973 | 4.848 | 0.13 | 2.578 | 7.466 | 4.419 | |||
| AIXTRON STK | 22.390 | 22.480 | 22.150 | 21.590 | 0.56 | 2.594 | 38.990 | 21.470 | |||
| Münchner Rückversicherung | 412.40 | 415.20 | 413.50 | 402.10 | 11.40 | 2.835 | 452.10 | 322.10 | |||
| Heidelberg Materials AG | 97.36 | 97.74 | 97.58 | 94.54 | 3.04 | 3.216 | 101.55 | 66.50 | |||
| BEFESA S.A. | 0 | 0 | 28.820 | 27.840 | 0.98 | 3.520 | 39.120 | 25.000 | |||
| NEMETSCHEK | 83.50 | 83.65 | 83.10 | 80.15 | 2.95 | 3.681 | 92.94 | 55.34 | |||
| Ströer SE & Co. KGaA | 61.05 | 61.30 | 62.00 | 59.75 | 2.25 | 3.766 | 60.75 | 41.22 | |||
| PUMA STK | 45.320 | 45.470 | 44.880 | 43.100 | 1.78 | 4.130 | 64.680 | 37.740 | |||
| Siltronic AG | 75.50 | 76.00 | 74.10 | 70.15 | 3.95 | 5.631 | 93.65 | 59.25 | |||