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
9,962.00
Change
-39.66
Change in %
%-0.397
Date
17/05/2024
Time
12:22:00
Open
9,977.80
Previous day
10,001.66
High
9,987.31
Low
9,944.86
52 weeks high
10,067.85
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 | 229.50 | 229.70 | 229.10 | 230.40 | -1.30 | -0.564 | 232.70 | 152.00 | |||
| Airbus SE | 158.82 | 158.84 | 157.74 | 158.80 | -1.06 | -0.668 | 171.64 | 120.90 | |||
| AIXTRON STK | 23.200 | 23.230 | 23.120 | 24.010 | -0.89 | -3.707 | 38.990 | 21.380 | |||
| ALLIANZ SE | 267.00 | 267.10 | 265.40 | 265.00 | 0.40 | 0.151 | 277.65 | 201.55 | |||
| Aroundtown SA | 2.187 | 2.232 | 2.241 | 2.210 | 0.03 | 1.403 | 2.488 | 0.906 | |||
| ATOSS SOFTWARE STK | 237.00 | 238.00 | 242.50 | 250.00 | -7.50 | -3.000 | 275.50 | 190.40 | |||
| AURUBIS AG | 76.95 | 77.05 | 76.55 | 75.95 | 0.60 | 0.790 | 85.80 | 57.50 | |||
| BASF SE | 49.030 | 49.045 | 48.815 | 49.465 | -0.65 | -1.314 | 54.680 | 40.575 | |||
| BAYER AG | 28.595 | 28.700 | 28.760 | 28.595 | 0.17 | 0.577 | 54.680 | 25.835 | |||
| BAYERISCHE MOTOREN WERKE AG | 96.42 | 96.44 | 96.28 | 97.30 | -1.02 | -1.048 | 114.80 | 87.83 | |||
| BECHTLE STK | 46.060 | 46.280 | 46.040 | 46.000 | 0.04 | 0.087 | 51.300 | 35.580 | |||
| BEFESA S.A. | 32.320 | 32.380 | 31.200 | 30.780 | 0.42 | 1.365 | 38.980 | 25.000 | |||
| BEIERSDORF AG | 144.00 | 144.05 | 143.70 | 144.10 | -0.40 | -0.278 | 146.50 | 113.70 | |||
| BILFINGER STK | 48.85 | 48.95 | 49.45 | 50.00 | -0.55 | -1.100 | 50.00 | 30.42 | |||
| Brenntag SE | 70.28 | 70.30 | 69.60 | 70.96 | -1.36 | -1.917 | 86.10 | 67.18 | |||
| Cancom IT Systems | 32.340 | 32.420 | 32.060 | 31.960 | 0.10 | 0.313 | 31.960 | 21.500 | |||
| Carl-Zeiss Meditec AG | 95.05 | 95.40 | 95.25 | 96.80 | -1.55 | -1.601 | 121.90 | 73.74 | |||
| COMMERZBANK | 15.430 | 15.440 | 15.075 | 15.145 | -0.07 | -0.462 | 15.145 | 9.186 | |||
| CompuGroup Medical SE & Co. KGaA | 28.300 | 28.600 | 28.620 | 28.560 | 0.06 | 0.210 | 51.900 | 26.800 | |||
| CONTINENTAL STK | 62.20 | 62.24 | 63.04 | 62.76 | 0.28 | 0.446 | 77.26 | 59.12 | |||
| Covestro AG | 47.750 | 47.760 | 47.690 | 48.350 | -0.66 | -1.365 | 54.500 | 36.210 | |||
| CTS Eventim AG & Co. KGaA | 80.15 | 80.30 | 79.90 | 79.85 | 0.05 | 0.063 | 85.40 | 52.70 | |||
| Daimler Truck Holding AG | 39.140 | 39.250 | 39.180 | 39.040 | 0.14 | 0.359 | 47.680 | 27.870 | |||
| Delivery Hero SE | 31.610 | 31.750 | 31.730 | 31.970 | -0.24 | -0.751 | 43.840 | 17.372 | |||
| Deutsche Bank AG | 15.580 | 15.586 | 15.404 | 15.884 | -0.48 | -3.022 | 16.620 | 9.057 | |||
| DEUTSCHE BOERSE STK N | 182.80 | 183.30 | 183.00 | 181.20 | 1.80 | 0.993 | 193.85 | 154.70 | |||
| DEUTSCHE LUFTHANSA AG | 6.688 | 6.692 | 6.726 | 6.758 | -0.03 | -0.474 | 9.862 | 6.354 | |||
| Deutsche Post AG | 40.180 | 40.190 | 40.240 | 40.350 | -0.11 | -0.273 | 46.780 | 36.295 | |||
| Deutsche Telekom AG | 21.860 | 21.870 | 21.900 | 21.790 | 0.11 | 0.505 | 23.280 | 18.652 | |||
| Dr. Ing. h.c. F. Porsche AG | 83.12 | 83.18 | 83.22 | 83.62 | -0.40 | -0.478 | 120.35 | 73.22 | |||
| Eckert & Ziegler SE | 45.760 | 46.080 | 45.820 | 45.800 | 0.02 | 0.044 | 48.800 | 29.280 | |||
| Encavis AG | 16.900 | 17.010 | 16.950 | 16.950 | 0.00 | 0.000 | 16.970 | 10.980 | |||
| ENERGIEKONTOR O.N. | 69.50 | 69.90 | 70.50 | 73.90 | -3.40 | -4.601 | 87.20 | 60.80 | |||
| E.ON SE | 12.690 | 12.700 | 12.865 | 13.405 | -0.54 | -4.028 | 13.405 | 10.575 | |||
| Evonik Industries AG | 20.230 | 20.250 | 20.220 | 19.950 | 0.27 | 1.353 | 20.600 | 15.820 | |||
EVOTEC SE |
9.930 | 10.040 | 9.950 | 10.270 | -0.32 | -3.116 | 24.160 | 9.235 | |||
| Fraport AG | 53.00 | 53.10 | 52.20 | 51.40 | 0.80 | 1.556 | 56.64 | 44.14 | |||
| Freenet AG | 23.360 | 23.480 | 23.340 | 22.920 | 0.42 | 1.832 | 27.300 | 21.140 | |||
| Fresenius Medical Care AG | 40.560 | 40.710 | 40.550 | 41.360 | -0.81 | -1.958 | 49.280 | 31.140 | |||
| Fresenius SE & Co. KGaA | 28.090 | 28.210 | 28.210 | 28.550 | -0.34 | -1.191 | 30.910 | 24.310 | |||
| Fuchs SE - Vorzugsaktien | 43.300 | 43.560 | 43.300 | 42.600 | 0.70 | 1.643 | 46.800 | 33.100 | |||
| GEA Group AG | 37.520 | 37.540 | 37.220 | 37.520 | -0.30 | -0.800 | 40.410 | 31.800 | |||
| Gerresheimer Group | 99.90 | 100.10 | 102.10 | 102.90 | -0.80 | -0.777 | 120.90 | 82.80 | |||
| HANNOVER RUECKV STK N | 225.60 | 226.00 | 225.90 | 227.20 | -1.30 | -0.572 | 256.90 | 186.95 | |||
| Heidelberg Materials AG | 98.04 | 98.12 | 97.84 | 102.80 | -4.96 | -4.825 | 102.80 | 66.50 | |||
| Hella KGaA Hueck + CO | 85.90 | 86.20 | 84.40 | 83.30 | 1.10 | 1.321 | 86.20 | 64.50 | |||
| HelloFresh SE | 5.672 | 5.682 | 5.662 | 5.588 | 0.07 | 1.324 | 33.510 | 5.554 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 83.66 | 83.72 | 83.50 | 82.64 | 0.86 | 1.041 | 82.64 | 66.26 | |||
| Hensoldt AG | 39.100 | 39.120 | 38.660 | 39.900 | -1.24 | -3.108 | 43.980 | 23.760 | |||
| HOCHTIEF STK | 100.50 | 100.70 | 100.20 | 101.60 | -1.40 | -1.378 | 110.10 | 74.95 | |||
| Hugo Boss AG | 50.280 | 50.300 | 50.040 | 48.830 | 1.21 | 2.478 | 74.940 | 47.240 | |||
| INFINEON TECHNOLOGIES AG | 36.205 | 36.290 | 36.200 | 36.830 | -0.63 | -1.711 | 39.940 | 27.595 | |||
| JENOPTIK STK | 27.240 | 27.420 | 27.380 | 27.440 | -0.06 | -0.219 | 32.460 | 20.340 | |||
| JUNGHEINRICH PR | 35.060 | 35.300 | 35.000 | 34.600 | 0.40 | 1.156 | 38.960 | 24.900 | |||
| Kion Group AG | 45.350 | 45.430 | 45.360 | 46.540 | -1.18 | -2.535 | 50.620 | 28.030 | |||
| Knorr-Bremse | 74.15 | 74.25 | 73.70 | 74.00 | -0.30 | -0.405 | 74.45 | 52.54 | |||
| Kontron AG | 19.670 | 19.880 | 19.790 | 19.670 | 0.12 | 0.610 | 23.140 | 17.350 | |||
| Krones AG | 125.40 | 126.20 | 126.20 | 126.20 | 0.00 | 0.000 | 131.80 | 89.60 | |||
| K+S STK | 13.500 | 13.515 | 13.545 | 13.555 | -0.01 | -0.074 | 18.105 | 12.445 | |||
| Lanxess | 26.640 | 26.690 | 26.360 | 26.880 | -0.52 | -1.935 | 35.900 | 20.300 | |||
| LEG Immobilien SE | 86.88 | 86.94 | 86.24 | 85.64 | 0.60 | 0.701 | 85.64 | 47.52 | |||
| Mercedes-Benz Group AG | 68.07 | 68.16 | 68.23 | 67.92 | 0.31 | 0.456 | 76.68 | 55.63 | |||
| MERCK KGAA | 168.05 | 168.15 | 168.05 | 164.70 | 3.35 | 2.034 | 170.15 | 137.00 | |||
| MORPHOSYS STK | 69.35 | 69.45 | 70.00 | 70.70 | -0.70 | -0.990 | 70.70 | 16.25 | |||
| MTU Aero Engines | 231.50 | 232.10 | 231.40 | 234.40 | -3.00 | -1.280 | 239.30 | 160.80 | |||
| Münchner Rückversicherung | 455.60 | 456.50 | 456.00 | 453.30 | 2.70 | 0.596 | 453.70 | 324.30 | |||
| Nagarro SE Namens-Aktien o.N. | 87.05 | 87.25 | 88.40 | 87.85 | 0.55 | 0.626 | 93.40 | 64.30 | |||
| NEMETSCHEK | 87.90 | 88.00 | 87.20 | 87.25 | -0.05 | -0.057 | 92.94 | 55.34 | |||
| NORDEX SE | 14.500 | 14.520 | 14.590 | 14.880 | -0.29 | -1.949 | 14.930 | 9.184 | |||
| PNE Wind AG | 14.520 | 14.600 | 14.540 | 14.660 | -0.12 | -0.819 | 14.660 | 11.540 | |||
| Porsche Automobil Holding SE | 49.610 | 49.630 | 49.700 | 49.940 | -0.24 | -0.481 | 57.880 | 42.070 | |||
| PUMA STK | 51.26 | 51.32 | 51.54 | 52.08 | -0.54 | -1.037 | 64.68 | 37.74 | |||
| QIAGEN NV STK | 42.225 | 42.245 | 41.935 | 41.900 | 0.04 | 0.084 | 44.688 | 35.635 | |||
| Redcare Pharmacy N.V. | 112.20 | 113.40 | 114.50 | 120.20 | -5.70 | -4.742 | 151.35 | 87.56 | |||
| Rheinmetall AG | 510.20 | 510.60 | 509.40 | 513.60 | -4.20 | -0.818 | 560.20 | 234.40 | |||
| RTL Group | 30.250 | 30.500 | 30.350 | 30.000 | 0.35 | 1.167 | 39.440 | 28.950 | |||
| RWE AG | 34.700 | 34.720 | 35.170 | 35.580 | -0.41 | -1.152 | 42.220 | 30.360 | |||
| SAP SE, Walldorf | 176.34 | 176.36 | 175.68 | 176.84 | -1.16 | -0.656 | 182.30 | 119.34 | |||
| SARTORIUS AG VZO O.N. | 272.00 | 272.30 | 276.60 | 279.00 | -2.40 | -0.860 | 379.10 | 217.10 | |||
| Scout24 SE | 71.35 | 71.45 | 70.90 | 71.00 | -0.10 | -0.141 | 71.55 | 54.98 | |||
| SIEMENS AG | 171.64 | 171.70 | 170.88 | 174.94 | -4.06 | -2.321 | 187.82 | 121.26 | |||
| Siemens Energy AG Namens-Aktien o.N | 25.050 | 25.070 | 25.050 | 25.290 | -0.24 | -0.949 | 25.520 | 7.054 | |||
| Siemens Healthineers AG | 53.18 | 53.20 | 54.18 | 52.98 | 1.20 | 2.265 | 57.58 | 44.46 | |||
| Siltronic AG | 73.80 | 74.00 | 73.10 | 73.70 | -0.60 | -0.814 | 93.65 | 63.30 | |||
| SIXT SE | 80.20 | 80.70 | 80.25 | 80.80 | -0.55 | -0.681 | 116.30 | 77.70 | |||
| SMA Solar Technology AG | 49.860 | 49.940 | 48.620 | 49.260 | -0.64 | -1.299 | 111.500 | 45.780 | |||
| Stabilus SA | 56.20 | 56.40 | 54.50 | 53.90 | 0.60 | 1.113 | 66.35 | 48.30 | |||
| Ströer SE & Co. KGaA | 66.00 | 66.05 | 64.95 | 64.05 | 0.90 | 1.405 | 64.05 | 41.22 | |||
| SUESS MICROTEC | 52.50 | 52.80 | 53.40 | 53.40 | 0.00 | 0.000 | 53.40 | 15.72 | |||
| Symrise GmbH & Co. KG | 101.80 | 101.90 | 100.00 | 100.95 | -0.95 | -0.941 | 111.40 | 88.58 | |||
| TAG Immobilien AG | 14.680 | 14.700 | 14.780 | 14.610 | 0.17 | 1.164 | 14.610 | 7.376 | |||
| Talanx AG | 71.80 | 71.90 | 71.60 | 68.80 | 2.80 | 4.070 | 73.25 | 48.28 | |||
| TeamViewer SE | 11.945 | 12.025 | 12.010 | 11.805 | 0.21 | 1.737 | 17.390 | 11.540 | |||
| thyssenkrupp AG | 4.922 | 4.961 | 4.968 | 4.903 | 0.07 | 1.326 | 7.466 | 4.419 | |||
| UNITED INTER STK N | 23.020 | 23.160 | 23.100 | 23.060 | 0.04 | 0.173 | 24.980 | 12.580 | |||
| VOLKSWAGEN Vorzüge | 120.00 | 120.05 | 119.95 | 120.40 | -0.45 | -0.374 | 131.42 | 99.32 | |||
| Vonovia SE | 29.570 | 29.680 | 29.610 | 29.780 | -0.17 | -0.571 | 29.780 | 16.930 | |||
| Wacker-Chemie AG | 103.30 | 103.45 | 105.10 | 102.30 | 2.80 | 2.737 | 140.55 | 94.30 | |||
| Zalando SE | 24.380 | 24.400 | 24.370 | 25.040 | -0.67 | -2.676 | 31.790 | 16.400 | |||
| 1 & 1 AG | 17.520 | 17.580 | 17.420 | 17.380 | 0.04 | 0.230 | 19.280 | 9.390 | |||