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
10,008.58
Change
-20.59
Change in %
%-0.205
Date
13/11/2024
Time
17:50:00
Open
10,001.03
Previous day
10,029.17
High
10,076.89
Low
9,930.12
52 weeks high
10,387.58
52 weeks low
8,282.44
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 | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
1 & 1 AG | 11.720 | 11.920 | 11.980 | 12.700 | -0.72 | -5.669 | 19.280 | 12.460 | |||
Zalando SE | 27.580 | 27.650 | 27.250 | 27.590 | -0.34 | -1.232 | 30.740 | 16.400 | |||
Wacker-Chemie AG | 72.26 | 72.86 | 74.50 | 75.20 | -0.70 | -0.931 | 122.50 | 75.20 | |||
Vonovia SE | 29.080 | 29.320 | 29.200 | 29.690 | -0.49 | -1.650 | 33.680 | 23.240 | |||
VOLKSWAGEN Vorzüge | 81.78 | 82.18 | 80.98 | 83.64 | -2.66 | -3.180 | 126.40 | 83.64 | |||
UNITED INTER STK N | 15.590 | 15.960 | 15.760 | 15.800 | -0.04 | -0.253 | 24.980 | 15.800 | |||
TUI AG - konvertierte Namensaktien | 7.516 | 7.548 | 7.606 | 7.716 | -0.11 | -1.426 | 7.952 | 5.124 | |||
TRATON SE | 30.750 | 30.850 | 30.950 | 31.450 | -0.50 | -1.590 | 35.250 | 18.640 | |||
thyssenkrupp AG | 3.190 | 3.375 | 3.278 | 3.325 | -0.05 | -1.414 | 7.120 | 2.790 | |||
TeamViewer SE | 11.575 | 11.775 | 11.665 | 11.545 | 0.12 | 1.039 | 14.930 | 10.450 | |||
Talanx AG | 73.05 | 73.35 | 73.90 | 74.45 | -0.55 | -0.739 | 78.45 | 59.35 | |||
TAG Immobilien AG | 15.010 | 15.110 | 15.000 | 15.550 | -0.55 | -3.537 | 16.890 | 10.770 | |||
Symrise GmbH & Co. KG | 104.05 | 104.50 | 105.20 | 107.75 | -2.55 | -2.367 | 124.20 | 92.40 | |||
SUESS MICROTEC | 51.90 | 52.30 | 51.90 | 50.90 | 1.00 | 1.965 | 70.50 | 22.00 | |||
Ströer SE & Co. KGaA | 49.180 | 49.560 | 48.840 | 49.760 | -0.92 | -1.849 | 67.100 | 49.400 | |||
Stabilus SA | 35.200 | 35.750 | 36.850 | 37.150 | -0.30 | -0.808 | 66.350 | 34.150 | |||
SMA Solar Technology AG | 13.670 | 14.070 | 13.580 | 14.380 | -0.80 | -5.563 | 61.650 | 13.940 | |||
Siltronic AG | 51.80 | 52.40 | 51.95 | 51.30 | 0.65 | 1.267 | 93.65 | 51.00 | |||
Siemens Healthineers AG | 49.79 | 50.06 | 50.12 | 50.32 | -0.20 | -0.397 | 57.58 | 47.15 | |||
Siemens Energy AG Namens-Aktien o.N | 45.970 | 46.140 | 46.100 | 42.840 | 3.26 | 7.610 | 42.840 | 10.200 | |||
SIEMENS AG | 179.74 | 179.92 | 178.00 | 178.48 | -0.48 | -0.269 | 187.82 | 131.08 | |||
Scout24 SE | 83.20 | 83.60 | 85.20 | 85.20 | 0.00 | 0.000 | 85.20 | 61.34 | |||
SCHOTT Pharma AG & CO. KGaA | 27.760 | 27.880 | 28.120 | 28.780 | -0.66 | -2.293 | 42.000 | 25.840 | |||
SARTORIUS AG VZO O.N. | 226.70 | 228.70 | 228.30 | 226.00 | 2.30 | 1.018 | 379.10 | 205.30 | |||
SAP SE, Walldorf | 219.50 | 220.20 | 217.25 | 221.10 | -3.85 | -1.741 | 223.45 | 135.24 | |||
RWE AG | 32.050 | 32.150 | 31.880 | 30.100 | 1.78 | 5.914 | 41.700 | 29.760 | |||
RTL Group | 24.300 | 25.200 | 24.600 | 28.150 | -3.55 | -12.611 | 37.080 | 27.950 | |||
Rheinmetall AG | 570.60 | 571.40 | 566.00 | 572.60 | -6.60 | -1.153 | 572.60 | 274.10 | |||
Redcare Pharmacy N.V. | 162.50 | 163.80 | 163.00 | 161.50 | 1.50 | 0.929 | 169.90 | 97.70 | |||
RATIONAL AG | 882.00 | 899.50 | 889.50 | 901.00 | -11.50 | -1.276 | 935.00 | 587.00 | |||
QIAGEN NV STK | 40.125 | 40.425 | 40.425 | 40.735 | -0.31 | -0.761 | 43.115 | 36.725 | |||
PUMA STK | 46.470 | 46.860 | 45.690 | 46.850 | -1.16 | -2.476 | 60.580 | 34.540 | |||
Porsche Automobil Holding SE | 34.360 | 34.420 | 36.450 | 36.690 | -0.24 | -0.654 | 51.500 | 36.410 | |||
PNE Wind AG | 10.860 | 11.080 | 10.880 | 11.000 | -0.12 | -1.091 | 14.860 | 10.740 | |||
NORDEX SE | 11.500 | 11.600 | 11.500 | 11.640 | -0.14 | -1.203 | 15.580 | 9.184 | |||
NEMETSCHEK | 102.70 | 103.10 | 102.60 | 102.90 | -0.30 | -0.292 | 104.80 | 73.24 | |||
Nagarro SE Namens-Aktien o.N. | 89.30 | 91.30 | 89.25 | 88.05 | 1.20 | 1.363 | 95.80 | 67.85 | |||
Münchner Rückversicherung | 468.40 | 470.50 | 467.60 | 467.60 | 0.00 | 0.000 | 509.60 | 371.10 | |||
MTU Aero Engines | 309.80 | 311.00 | 310.10 | 313.50 | -3.40 | -1.085 | 319.60 | 183.75 | |||
MERCK KGAA | 151.35 | 152.25 | 150.05 | 150.40 | -0.35 | -0.233 | 175.45 | 137.00 | |||
Mercedes-Benz Group AG | 51.26 | 51.63 | 51.39 | 52.18 | -0.79 | -1.514 | 76.68 | 52.18 | |||
LEG Immobilien SE | 84.20 | 84.86 | 84.84 | 85.96 | -1.12 | -1.303 | 95.28 | 64.96 | |||
Lanxess | 22.560 | 22.780 | 22.500 | 23.340 | -0.84 | -3.599 | 29.430 | 21.480 | |||
K+S STK | 10.855 | 10.935 | 10.765 | 11.100 | -0.34 | -3.018 | 15.475 | 10.050 | |||
Krones AG | 115.60 | 117.60 | 116.40 | 118.20 | -1.80 | -1.523 | 131.80 | 98.90 | |||
Kontron AG | 16.970 | 17.430 | 17.140 | 17.260 | -0.12 | -0.695 | 23.140 | 15.250 | |||
Knorr-Bremse | 71.35 | 71.95 | 71.90 | 74.30 | -2.40 | -3.230 | 81.65 | 54.26 | |||
Kion Group AG | 35.020 | 35.310 | 35.220 | 36.470 | -1.25 | -3.427 | 50.620 | 31.120 | |||
JUNGHEINRICH PR | 25.000 | 25.680 | 25.320 | 25.880 | -0.56 | -2.164 | 38.960 | 24.000 | |||
JENOPTIK STK | 20.840 | 21.380 | 22.020 | 21.960 | 0.06 | 0.273 | 30.780 | 21.540 | |||
INFINEON TECHNOLOGIES AG | 29.285 | 29.630 | 29.500 | 30.840 | -1.34 | -4.345 | 38.500 | 28.620 | |||
Hypoport SE | 220.00 | 223.00 | 221.40 | 228.20 | -6.80 | -2.980 | 344.40 | 125.70 | |||
Hugo Boss AG | 39.890 | 40.130 | 38.960 | 41.040 | -2.08 | -5.068 | 69.600 | 33.630 | |||
HOCHTIEF STK | 113.00 | 113.70 | 114.10 | 114.50 | -0.40 | -0.349 | 117.60 | 95.15 | |||
Hensoldt AG | 34.620 | 34.920 | 36.040 | 35.960 | 0.08 | 0.222 | 43.980 | 23.760 | |||
Henkel AG & Co. KGaA - Vorzugsaktien | 78.08 | 78.36 | 77.44 | 77.00 | 0.44 | 0.571 | 85.30 | 68.80 | |||
HelloFresh SE | 11.665 | 11.745 | 10.825 | 10.725 | 0.10 | 0.932 | 19.770 | 4.471 | |||
Hella KGaA Hueck + CO | 87.90 | 88.30 | 89.50 | 90.20 | -0.70 | -0.776 | 91.10 | 74.30 | |||
Heidelberg Materials AG | 118.30 | 118.70 | 118.30 | 117.95 | 0.35 | 0.297 | 120.80 | 70.04 | |||
HANNOVER RUECKV STK N | 240.10 | 242.20 | 241.60 | 241.00 | 0.60 | 0.249 | 262.80 | 203.30 | |||
Gerresheimer Group | 74.05 | 74.50 | 74.85 | 76.15 | -1.30 | -1.707 | 109.20 | 75.65 | |||
GEA Group AG | 45.600 | 45.780 | 45.520 | 45.880 | -0.36 | -0.785 | 47.220 | 32.250 | |||
Fuchs SE - Vorzugsaktien | 44.420 | 44.800 | 44.580 | 44.460 | 0.12 | 0.270 | 46.800 | 37.040 | |||
Fresenius SE & Co. KGaA | 32.660 | 32.890 | 32.840 | 33.180 | -0.34 | -1.025 | 34.870 | 24.540 | |||
Fresenius Medical Care AG | 39.860 | 40.310 | 40.020 | 40.150 | -0.13 | -0.324 | 41.490 | 33.100 | |||
Freenet AG | 27.940 | 28.300 | 28.120 | 28.340 | -0.22 | -0.776 | 28.860 | 22.920 | |||
Fraport AG | 48.620 | 48.900 | 49.260 | 49.620 | -0.36 | -0.726 | 56.640 | 43.900 | |||
EVOTEC SE | 8.420 | 8.575 | 8.510 | 8.355 | 0.16 | 1.855 | 21.520 | 5.300 | |||
Evonik Industries AG | 17.545 | 17.690 | 17.280 | 18.235 | -0.96 | -5.237 | 21.120 | 16.725 | |||
E.ON SE | 11.740 | 11.795 | 11.755 | 11.840 | -0.09 | -0.718 | 13.755 | 11.310 | |||
ENERGIEKONTOR O.N. | 40.650 | 41.300 | 40.600 | 41.850 | -1.25 | -2.987 | 83.000 | 41.850 | |||
Elmos Semiconductor SE | 63.50 | 64.30 | 66.20 | 62.90 | 3.30 | 5.246 | 89.20 | 53.80 | |||
Eckert & Ziegler SE | 39.160 | 39.960 | 39.580 | 38.800 | 0.78 | 2.010 | 44.720 | 29.224 | |||
Dr. Ing. h.c. F. Porsche AG | 62.40 | 62.68 | 62.98 | 63.72 | -0.74 | -1.161 | 95.66 | 63.06 | |||
Deutsche Telekom AG | 27.820 | 27.890 | 27.830 | 28.130 | -0.30 | -1.066 | 28.740 | 20.880 | |||
Deutsche Post AG | 34.370 | 34.440 | 34.260 | 34.820 | -0.56 | -1.608 | 46.205 | 34.820 | |||
DEUTSCHE LUFTHANSA AG | 6.168 | 6.184 | 6.156 | 6.300 | -0.14 | -2.286 | 8.562 | 5.556 | |||
DEUTSCHE BOERSE STK N | 207.60 | 209.10 | 208.20 | 209.70 | -1.50 | -0.715 | 218.20 | 166.15 | |||
Deutsche Bank AG | 15.582 | 15.610 | 15.480 | 15.760 | -0.28 | -1.777 | 16.620 | 10.482 | |||
Delivery Hero SE | 38.580 | 39.110 | 38.910 | 37.920 | 0.99 | 2.611 | 41.560 | 17.372 | |||
Daimler Truck Holding AG | 36.000 | 36.590 | 36.370 | 37.100 | -0.73 | -1.968 | 47.680 | 28.250 | |||
CTS Eventim AG & Co. KGaA | 90.25 | 90.50 | 91.15 | 91.70 | -0.55 | -0.600 | 99.95 | 59.25 | |||
Covestro AG | 57.10 | 57.28 | 56.96 | 57.34 | -0.38 | -0.663 | 58.42 | 46.84 | |||
CONTINENTAL STK | 60.32 | 60.72 | 59.72 | 59.44 | 0.28 | 0.471 | 77.26 | 51.94 | |||
CompuGroup Medical SE & Co. KGaA | 14.270 | 14.760 | 14.510 | 14.680 | -0.17 | -1.158 | 40.100 | 13.380 | |||
COMMERZBANK | 15.680 | 15.690 | 15.655 | 15.745 | -0.09 | -0.572 | 16.880 | 10.270 | |||
Carl-Zeiss Meditec AG | 56.90 | 58.55 | 57.65 | 57.90 | -0.25 | -0.432 | 121.90 | 55.75 | |||
Cancom IT Systems | 23.820 | 24.120 | 22.660 | 22.580 | 0.08 | 0.354 | 33.140 | 22.580 | |||
Brenntag SE | 57.82 | 58.12 | 55.86 | 59.72 | -3.86 | -6.463 | 86.10 | 59.60 | |||
BILFINGER STK | 45.250 | 45.450 | 44.850 | 46.250 | -1.40 | -3.027 | 51.800 | 33.760 | |||
BEIERSDORF AG | 0 | 0 | 123.20 | 123.20 | 0.00 | 0.000 | 146.75 | 123.00 | |||
BEFESA S.A. | 19.340 | 19.760 | 19.650 | 20.220 | -0.57 | -2.819 | 37.100 | 19.890 | |||
BECHTLE STK | 32.140 | 32.620 | 32.240 | 33.400 | -1.16 | -3.473 | 51.300 | 31.300 | |||
BAYERISCHE MOTOREN WERKE AG | 66.10 | 66.36 | 65.96 | 67.28 | -1.32 | -1.962 | 114.80 | 67.28 | |||
BAYER AG | 19.984 | 20.405 | 20.135 | 21.035 | -0.90 | -4.279 | 41.640 | 21.035 | |||
BASF SE | 42.205 | 42.345 | 42.025 | 42.600 | -0.58 | -1.350 | 54.680 | 41.050 | |||
AURUBIS AG | 77.15 | 77.50 | 74.95 | 80.70 | -5.75 | -7.125 | 83.40 | 57.50 | |||
ATOSS SOFTWARE STK | 119.80 | 121.20 | 118.80 | 117.60 | 1.20 | 1.020 | 143.20 | 97.50 | |||
Aroundtown SA | 2.667 | 2.807 | 2.736 | 2.733 | 0.00 | 0.110 | 3.036 | 1.627 | |||
ALLIANZ SE | 284.10 | 284.70 | 283.20 | 283.10 | 0.10 | 0.035 | 303.50 | 220.60 | |||
AIXTRON STK | 13.720 | 13.840 | 14.135 | 14.360 | -0.23 | -1.567 | 38.990 | 14.075 | |||
Airbus SE | 138.66 | 139.06 | 138.00 | 139.92 | -1.92 | -1.372 | 171.64 | 126.38 | |||
adidas AG | 217.50 | 218.00 | 216.60 | 219.30 | -2.70 | -1.231 | 238.50 | 164.22 |