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
9,955.74
Change
-45.92
Change in %
%-0.459
Date
17/05/2024
Time
10:12:00
Open
9,977.80
Previous day
10,001.66
High
9,987.31
Low
9,947.23
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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Heidelberg Materials AG | 97.30 | 97.36 | 96.98 | 102.80 | -5.82 | -5.661 | 102.80 | 66.50 | |||
| ENERGIEKONTOR O.N. | 70.00 | 70.40 | 70.50 | 73.90 | -3.40 | -4.601 | 87.20 | 60.80 | |||
| E.ON SE | 12.765 | 12.775 | 12.865 | 13.405 | -0.54 | -4.028 | 13.405 | 10.575 | |||
| AIXTRON STK | 23.150 | 23.180 | 23.120 | 24.010 | -0.89 | -3.707 | 38.990 | 21.380 | |||
| Hensoldt AG | 38.380 | 38.480 | 38.660 | 39.900 | -1.24 | -3.108 | 43.980 | 23.760 | |||
| Deutsche Bank AG | 15.506 | 15.512 | 15.404 | 15.884 | -0.48 | -3.022 | 16.620 | 9.057 | |||
| ATOSS SOFTWARE STK | 236.50 | 238.50 | 242.50 | 250.00 | -7.50 | -3.000 | 275.50 | 190.40 | |||
| Kion Group AG | 45.150 | 45.240 | 45.360 | 46.540 | -1.18 | -2.535 | 50.620 | 28.030 | |||
| Redcare Pharmacy N.V. | 117.30 | 118.30 | 117.60 | 120.20 | -2.60 | -2.163 | 151.35 | 87.56 | |||
EVOTEC SE |
9.960 | 10.080 | 10.050 | 10.270 | -0.22 | -2.142 | 24.160 | 9.235 | |||
| Fresenius Medical Care AG | 40.430 | 40.600 | 40.500 | 41.360 | -0.86 | -2.079 | 49.280 | 31.140 | |||
| NORDEX SE | 14.480 | 14.500 | 14.590 | 14.880 | -0.29 | -1.949 | 14.930 | 9.184 | |||
| Lanxess | 26.120 | 26.180 | 26.360 | 26.880 | -0.52 | -1.935 | 35.900 | 20.300 | |||
| Brenntag SE | 69.02 | 69.06 | 69.60 | 70.96 | -1.36 | -1.917 | 86.10 | 67.18 | |||
| Fresenius SE & Co. KGaA | 28.010 | 28.130 | 28.130 | 28.550 | -0.42 | -1.471 | 30.910 | 24.310 | |||
| HOCHTIEF STK | 100.60 | 100.70 | 100.20 | 101.60 | -1.40 | -1.378 | 110.10 | 74.95 | |||
| Covestro AG | 47.560 | 47.580 | 47.690 | 48.350 | -0.66 | -1.365 | 54.500 | 36.210 | |||
| BASF SE | 48.760 | 48.775 | 48.815 | 49.465 | -0.65 | -1.314 | 54.680 | 40.575 | |||
| SMA Solar Technology AG | 48.840 | 48.940 | 48.620 | 49.260 | -0.64 | -1.299 | 111.500 | 45.780 | |||
| Carl-Zeiss Meditec AG | 94.85 | 95.30 | 95.65 | 96.80 | -1.15 | -1.188 | 121.90 | 73.74 | |||
| RWE AG | 35.090 | 35.100 | 35.170 | 35.580 | -0.41 | -1.152 | 42.220 | 30.360 | |||
| BECHTLE STK | 45.460 | 45.680 | 45.480 | 46.000 | -0.52 | -1.130 | 51.300 | 35.580 | |||
| BILFINGER STK | 49.00 | 49.05 | 49.45 | 50.00 | -0.55 | -1.100 | 50.00 | 30.42 | |||
| BAYERISCHE MOTOREN WERKE AG | 96.44 | 96.46 | 96.28 | 97.30 | -1.02 | -1.048 | 114.80 | 87.83 | |||
| PUMA STK | 51.40 | 51.48 | 51.54 | 52.08 | -0.54 | -1.037 | 64.68 | 37.74 | |||
| MORPHOSYS STK | 69.30 | 69.40 | 70.00 | 70.70 | -0.70 | -0.990 | 70.70 | 16.25 | |||
| Symrise GmbH & Co. KG | 101.30 | 101.40 | 100.00 | 100.95 | -0.95 | -0.941 | 111.40 | 88.58 | |||
| SARTORIUS AG VZO O.N. | 269.00 | 269.30 | 276.60 | 279.00 | -2.40 | -0.860 | 379.10 | 217.10 | |||
| PNE Wind AG | 14.460 | 14.500 | 14.540 | 14.660 | -0.12 | -0.819 | 14.660 | 11.540 | |||
| Siltronic AG | 72.85 | 73.05 | 73.10 | 73.70 | -0.60 | -0.814 | 93.65 | 63.30 | |||
| Delivery Hero SE | 31.520 | 31.690 | 31.710 | 31.970 | -0.26 | -0.813 | 43.840 | 17.372 | |||
| JENOPTIK STK | 27.140 | 27.320 | 27.220 | 27.440 | -0.22 | -0.802 | 32.460 | 20.340 | |||
| GEA Group AG | 37.300 | 37.360 | 37.220 | 37.520 | -0.30 | -0.800 | 40.410 | 31.800 | |||
| Gerresheimer Group | 101.10 | 101.30 | 102.10 | 102.90 | -0.80 | -0.777 | 120.90 | 82.80 | |||
| Airbus SE | 158.18 | 158.22 | 157.74 | 158.80 | -1.06 | -0.668 | 171.64 | 120.90 | |||
| SAP SE, Walldorf | 175.02 | 175.04 | 175.68 | 176.84 | -1.16 | -0.656 | 182.30 | 119.34 | |||
| INFINEON TECHNOLOGIES AG | 36.355 | 36.450 | 36.600 | 36.830 | -0.23 | -0.624 | 39.940 | 27.595 | |||
| SIXT SE | 79.85 | 80.40 | 80.30 | 80.80 | -0.50 | -0.619 | 116.30 | 77.70 | |||
| adidas AG | 229.60 | 229.70 | 229.10 | 230.40 | -1.30 | -0.564 | 232.70 | 152.00 | |||
| Porsche Automobil Holding SE | 49.850 | 49.880 | 49.700 | 49.940 | -0.24 | -0.481 | 57.880 | 42.070 | |||
| Dr. Ing. h.c. F. Porsche AG | 83.62 | 83.68 | 83.22 | 83.62 | -0.40 | -0.478 | 120.35 | 73.22 | |||
| DEUTSCHE LUFTHANSA AG | 6.710 | 6.716 | 6.726 | 6.758 | -0.03 | -0.474 | 9.862 | 6.354 | |||
| COMMERZBANK | 15.305 | 15.315 | 15.075 | 15.145 | -0.07 | -0.462 | 15.145 | 9.186 | |||
| Knorr-Bremse | 74.15 | 74.25 | 73.70 | 74.00 | -0.30 | -0.405 | 74.45 | 52.54 | |||
| MTU Aero Engines | 232.30 | 232.90 | 233.60 | 234.40 | -0.80 | -0.341 | 239.30 | 160.80 | |||
| Rheinmetall AG | 511.00 | 511.40 | 512.00 | 513.60 | -1.60 | -0.312 | 560.20 | 234.40 | |||
| BEIERSDORF AG | 144.20 | 144.30 | 143.70 | 144.10 | -0.40 | -0.278 | 146.50 | 113.70 | |||
| Siemens Energy AG Namens-Aktien o.N | 25.190 | 25.220 | 25.220 | 25.290 | -0.07 | -0.277 | 25.520 | 7.054 | |||
| Deutsche Post AG | 40.230 | 40.240 | 40.240 | 40.350 | -0.11 | -0.273 | 46.780 | 36.295 | |||
| VOLKSWAGEN Vorzüge | 120.20 | 120.25 | 120.10 | 120.40 | -0.30 | -0.249 | 131.42 | 99.32 | |||
| Vonovia SE | 29.710 | 29.820 | 29.710 | 29.780 | -0.07 | -0.235 | 29.780 | 16.930 | |||
| Scout24 SE | 70.75 | 70.85 | 70.90 | 71.00 | -0.10 | -0.141 | 71.55 | 54.98 | |||
| SIEMENS AG | 171.28 | 171.38 | 174.78 | 174.94 | -0.16 | -0.091 | 187.82 | 121.26 | |||
| K+S STK | 13.525 | 13.540 | 13.545 | 13.555 | -0.01 | -0.074 | 18.105 | 12.445 | |||
| CompuGroup Medical SE & Co. KGaA | 28.500 | 28.780 | 28.540 | 28.560 | -0.02 | -0.070 | 51.900 | 26.800 | |||
| JUNGHEINRICH PR | 34.440 | 34.660 | 34.580 | 34.600 | -0.02 | -0.058 | 38.960 | 24.900 | |||
| NEMETSCHEK | 87.20 | 87.35 | 87.20 | 87.25 | -0.05 | -0.057 | 92.94 | 55.34 | |||
| Kontron AG | 19.550 | 19.790 | 19.670 | 19.670 | 0.00 | 0.000 | 23.140 | 17.350 | |||
| Krones AG | 125.80 | 126.60 | 126.20 | 126.20 | 0.00 | 0.000 | 131.80 | 89.60 | |||
| SUESS MICROTEC | 52.70 | 52.90 | 53.40 | 53.40 | 0.00 | 0.000 | 53.40 | 15.72 | |||
| Encavis AG | 16.900 | 17.010 | 16.950 | 16.950 | 0.00 | 0.000 | 16.970 | 10.980 | |||
| CTS Eventim AG & Co. KGaA | 79.55 | 79.70 | 79.90 | 79.85 | 0.05 | 0.063 | 85.40 | 52.70 | |||
| QIAGEN NV STK | 42.225 | 42.250 | 41.935 | 41.900 | 0.04 | 0.084 | 44.688 | 35.635 | |||
| Daimler Truck Holding AG | 39.030 | 39.150 | 39.080 | 39.040 | 0.04 | 0.102 | 47.680 | 27.870 | |||
| HANNOVER RUECKV STK N | 226.40 | 226.80 | 227.50 | 227.20 | 0.30 | 0.132 | 256.90 | 186.95 | |||
| Fuchs SE - Vorzugsaktien | 42.620 | 42.880 | 42.660 | 42.600 | 0.06 | 0.141 | 46.800 | 33.100 | |||
| ALLIANZ SE | 266.40 | 266.50 | 265.40 | 265.00 | 0.40 | 0.151 | 277.65 | 201.55 | |||
| 1 & 1 AG | 17.540 | 17.640 | 17.420 | 17.380 | 0.04 | 0.230 | 19.280 | 9.390 | |||
| Eckert & Ziegler SE | 45.880 | 46.200 | 45.920 | 45.800 | 0.12 | 0.262 | 48.800 | 29.280 | |||
| Cancom IT Systems | 31.860 | 32.020 | 32.060 | 31.960 | 0.10 | 0.313 | 31.960 | 21.500 | |||
| Zalando SE | 24.740 | 24.760 | 25.120 | 25.040 | 0.08 | 0.319 | 31.790 | 16.400 | |||
| RTL Group | 30.050 | 30.300 | 30.100 | 30.000 | 0.10 | 0.333 | 39.440 | 28.950 | |||
| UNITED INTER STK N | 23.060 | 23.240 | 23.140 | 23.060 | 0.08 | 0.347 | 24.980 | 12.580 | |||
| CONTINENTAL STK | 62.64 | 62.68 | 63.04 | 62.76 | 0.28 | 0.446 | 77.26 | 59.12 | |||
| Deutsche Telekom AG | 21.920 | 21.940 | 21.900 | 21.790 | 0.11 | 0.505 | 23.280 | 18.652 | |||
| TeamViewer SE | 11.880 | 11.965 | 11.870 | 11.805 | 0.07 | 0.551 | 17.390 | 11.540 | |||
| Nagarro SE Namens-Aktien o.N. | 87.10 | 87.50 | 88.40 | 87.85 | 0.55 | 0.626 | 93.40 | 64.30 | |||
| DEUTSCHE BOERSE STK N | 182.20 | 182.70 | 182.40 | 181.20 | 1.20 | 0.662 | 193.85 | 154.70 | |||
| LEG Immobilien SE | 86.86 | 86.96 | 86.24 | 85.64 | 0.60 | 0.701 | 85.64 | 47.52 | |||
| Münchner Rückversicherung | 456.30 | 457.30 | 456.50 | 453.30 | 3.20 | 0.706 | 453.70 | 324.30 | |||
| Evonik Industries AG | 20.170 | 20.180 | 20.100 | 19.950 | 0.15 | 0.752 | 20.600 | 15.820 | |||
| AURUBIS AG | 76.45 | 76.55 | 76.55 | 75.95 | 0.60 | 0.790 | 85.80 | 57.50 | |||
| Aroundtown SA | 2.202 | 2.250 | 2.231 | 2.210 | 0.02 | 0.950 | 2.488 | 0.906 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 83.72 | 83.80 | 83.50 | 82.64 | 0.86 | 1.041 | 82.64 | 66.26 | |||
| BAYER AG | 28.850 | 28.955 | 28.900 | 28.595 | 0.31 | 1.067 | 54.680 | 25.835 | |||
| Stabilus SA | 55.60 | 55.80 | 54.50 | 53.90 | 0.60 | 1.113 | 66.35 | 48.30 | |||
| Mercedes-Benz Group AG | 68.42 | 68.52 | 68.70 | 67.92 | 0.78 | 1.148 | 76.68 | 55.63 | |||
| TAG Immobilien AG | 14.660 | 14.700 | 14.780 | 14.610 | 0.17 | 1.164 | 14.610 | 7.376 | |||
| Hella KGaA Hueck + CO | 85.10 | 85.30 | 84.40 | 83.30 | 1.10 | 1.321 | 86.20 | 64.50 | |||
| HelloFresh SE | 5.626 | 5.638 | 5.662 | 5.588 | 0.07 | 1.324 | 33.510 | 5.554 | |||
| BEFESA S.A. | 31.460 | 31.560 | 31.200 | 30.780 | 0.42 | 1.365 | 38.980 | 25.000 | |||
| Ströer SE & Co. KGaA | 65.25 | 65.35 | 64.95 | 64.05 | 0.90 | 1.405 | 64.05 | 41.22 | |||
| Freenet AG | 23.140 | 23.260 | 23.260 | 22.920 | 0.34 | 1.483 | 27.300 | 21.140 | |||
| Fraport AG | 52.85 | 52.95 | 52.20 | 51.40 | 0.80 | 1.556 | 56.64 | 44.14 | |||
| thyssenkrupp AG | 4.970 | 5.012 | 4.980 | 4.903 | 0.08 | 1.570 | 7.466 | 4.419 | |||
| MERCK KGAA | 167.80 | 167.90 | 168.05 | 164.70 | 3.35 | 2.034 | 170.15 | 137.00 | |||
| Siemens Healthineers AG | 53.40 | 53.44 | 54.18 | 52.98 | 1.20 | 2.265 | 57.58 | 44.46 | |||
| Hugo Boss AG | 50.140 | 50.160 | 50.040 | 48.830 | 1.21 | 2.478 | 74.940 | 47.240 | |||
| Wacker-Chemie AG | 103.10 | 103.30 | 105.10 | 102.30 | 2.80 | 2.737 | 140.55 | 94.30 | |||
| Talanx AG | 71.40 | 71.50 | 71.60 | 68.80 | 2.80 | 4.070 | 73.25 | 48.28 | |||