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
11,799.48
Change
-60.81
Change in %
%-0.513
Date
28/03/2025
Time
09:15:00
Open
11,810.16
Previous day
11,860.29
High
11,810.16
Low
11,783.74
52 weeks high
12,264.72
52 weeks low
9,173.06
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 | 15.460 | 15.620 | 15.280 | 14.380 | 0.90 | 6.259 | 17.840 | 11.040 | |||
| Symrise GmbH & Co. KG | 93.52 | 93.60 | 92.82 | 89.62 | 3.20 | 3.571 | 124.20 | 89.62 | |||
| CTS Eventim AG & Co. KGaA | 102.10 | 102.40 | 103.50 | 100.00 | 3.50 | 3.500 | 108.00 | 74.45 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 74.64 | 74.72 | 74.16 | 72.22 | 1.94 | 2.686 | 87.14 | 70.90 | |||
| BEIERSDORF AG | 121.15 | 121.25 | 119.55 | 117.35 | 2.20 | 1.875 | 146.75 | 117.35 | |||
| SARTORIUS AG VZO O.N. | 223.70 | 224.00 | 220.30 | 216.30 | 4.00 | 1.849 | 366.60 | 204.10 | |||
| TAG Immobilien AG | 12.740 | 12.770 | 12.250 | 12.060 | 0.19 | 1.575 | 16.890 | 11.590 | |||
| AUTO1 Group SE | 22.220 | 22.320 | 22.240 | 21.940 | 0.30 | 1.367 | 23.720 | 4.262 | |||
| MERCK KGAA | 129.95 | 130.05 | 128.15 | 126.45 | 1.70 | 1.344 | 175.45 | 126.45 | |||
| E.ON SE | 13.680 | 13.690 | 13.455 | 13.290 | 0.17 | 1.242 | 13.755 | 10.550 | |||
| IONOS Group SE Namens-Aktien o.N. | 25.050 | 25.200 | 24.650 | 24.350 | 0.30 | 1.232 | 29.700 | 20.750 | |||
| Knorr-Bremse | 87.00 | 87.15 | 86.55 | 85.65 | 0.90 | 1.051 | 96.30 | 67.55 | |||
| Talanx AG | 98.35 | 98.55 | 98.15 | 97.20 | 0.95 | 0.977 | 98.15 | 64.30 | |||
| TRATON SE | 32.550 | 32.650 | 32.450 | 32.200 | 0.25 | 0.776 | 39.500 | 26.200 | |||
| Fuchs SE - Vorzugsaktien | 46.540 | 46.820 | 46.540 | 46.220 | 0.32 | 0.692 | 50.050 | 37.040 | |||
| thyssenkrupp AG | 9.272 | 9.326 | 9.460 | 9.406 | 0.05 | 0.574 | 11.050 | 2.790 | |||
| BECHTLE STK | 36.780 | 37.000 | 36.660 | 36.500 | 0.16 | 0.438 | 50.200 | 29.880 | |||
| Deutsche Telekom AG | 33.740 | 33.760 | 33.450 | 33.320 | 0.13 | 0.390 | 35.540 | 20.880 | |||
| Hensoldt AG | 64.35 | 64.50 | 66.95 | 66.70 | 0.25 | 0.375 | 79.25 | 27.96 | |||
| Brenntag SE | 62.84 | 62.92 | 62.14 | 61.92 | 0.22 | 0.355 | 78.86 | 54.10 | |||
| SAP SE, Walldorf | 246.60 | 246.70 | 248.20 | 247.35 | 0.85 | 0.344 | 279.75 | 164.34 | |||
| CONTINENTAL STK | 68.42 | 68.50 | 67.70 | 67.48 | 0.22 | 0.326 | 71.52 | 51.94 | |||
| COMMERZBANK | 21.870 | 21.900 | 22.620 | 22.550 | 0.07 | 0.310 | 24.840 | 12.280 | |||
| RWE AG | 33.200 | 33.220 | 33.050 | 32.950 | 0.10 | 0.303 | 35.980 | 28.000 | |||
| DEUTSCHE LUFTHANSA AG | 7.188 | 7.196 | 7.188 | 7.176 | 0.01 | 0.167 | 7.986 | 5.556 | |||
| ATOSS SOFTWARE STK | 126.20 | 127.00 | 126.00 | 125.80 | 0.20 | 0.159 | 143.20 | 108.00 | |||
Rheinmetall AG |
1,315.50 | 1,318.00 | 1,348.00 | 1,346.00 | 2.00 | 0.149 | 1,446.50 | 468.90 | |||
| NORDEX SE | 15.420 | 15.460 | 15.390 | 15.370 | 0.02 | 0.130 | 17.230 | 10.860 | |||
| Fraport AG | 58.20 | 58.35 | 57.85 | 57.80 | 0.05 | 0.087 | 59.80 | 43.90 | |||
| Redcare Pharmacy N.V. | 121.90 | 123.00 | 124.30 | 124.20 | 0.10 | 0.081 | 169.90 | 97.70 | |||
| CompuGroup Medical SE & Co. KGaA | 22.540 | 22.860 | 22.600 | 22.600 | 0.00 | 0.000 | 30.760 | 13.380 | |||
| Deutsche Wohnen SE | 20.200 | 20.300 | 19.720 | 19.720 | 0.00 | 0.000 | 27.000 | 16.560 | |||
| Delivery Hero SE | 23.590 | 23.750 | 23.560 | 23.560 | 0.00 | 0.000 | 41.560 | 18.400 | |||
| VOLKSWAGEN Vorzüge | 99.24 | 99.32 | 98.64 | 98.70 | -0.06 | -0.061 | 126.40 | 80.08 | |||
| Kontron AG | 22.540 | 22.800 | 23.000 | 23.020 | -0.02 | -0.087 | 25.880 | 15.250 | |||
| LEG Immobilien SE | 65.88 | 65.98 | 64.28 | 64.36 | -0.08 | -0.124 | 95.28 | 64.32 | |||
| PNE Wind AG | 14.100 | 14.160 | 14.180 | 14.200 | -0.02 | -0.141 | 14.860 | 10.520 | |||
| Carl-Zeiss Meditec AG | 66.95 | 67.45 | 65.55 | 65.65 | -0.10 | -0.152 | 116.15 | 45.16 | |||
| EVOTEC SE | 6.015 | 6.145 | 6.110 | 6.120 | -0.01 | -0.163 | 14.635 | 5.300 | |||
| Hugo Boss AG | 35.930 | 36.030 | 36.100 | 36.160 | -0.06 | -0.166 | 54.940 | 32.620 | |||
| DEUTSCHE BOERSE STK N | 267.00 | 267.60 | 267.80 | 268.30 | -0.50 | -0.186 | 271.60 | 177.95 | |||
| Porsche Automobil Holding SE | 36.480 | 36.520 | 36.150 | 36.220 | -0.07 | -0.193 | 51.500 | 33.800 | |||
| RENK Group AG | 45.335 | 45.485 | 45.705 | 45.805 | -0.10 | -0.218 | 48.715 | 17.958 | |||
| Freenet AG | 35.240 | 35.380 | 35.140 | 35.220 | -0.08 | -0.227 | 35.540 | 22.920 | |||
| flatexDEGIRO AG | 21.630 | 21.680 | 21.590 | 21.640 | -0.05 | -0.231 | 22.130 | 9.786 | |||
| TeamViewer SE | 12.420 | 12.515 | 12.495 | 12.525 | -0.03 | -0.240 | 13.810 | 9.190 | |||
| Fresenius SE & Co. KGaA | 40.010 | 40.130 | 39.870 | 39.970 | -0.10 | -0.250 | 40.560 | 24.600 | |||
| Gerresheimer Group | 75.35 | 75.60 | 74.80 | 75.00 | -0.20 | -0.267 | 109.20 | 64.95 | |||
| RTL Group | 35.450 | 35.800 | 35.450 | 35.550 | -0.10 | -0.281 | 35.900 | 23.850 | |||
| JUNGHEINRICH PR | 33.460 | 33.680 | 34.100 | 34.200 | -0.10 | -0.292 | 38.960 | 23.840 | |||
| MTU Aero Engines | 333.00 | 333.70 | 336.00 | 337.00 | -1.00 | -0.297 | 353.60 | 211.40 | |||
| Fresenius Medical Care AG | 45.990 | 46.150 | 45.400 | 45.540 | -0.14 | -0.307 | 48.060 | 33.100 | |||
| BAYER AG | 22.955 | 23.060 | 22.555 | 22.630 | -0.08 | -0.331 | 30.445 | 18.846 | |||
| GEA Group AG | 57.30 | 57.40 | 57.25 | 57.45 | -0.20 | -0.348 | 58.60 | 36.30 | |||
| ALLIANZ SE | 356.00 | 356.20 | 355.60 | 356.90 | -1.30 | -0.364 | 356.90 | 245.80 | |||
| UNITED INTER STK N | 20.480 | 20.640 | 20.520 | 20.600 | -0.08 | -0.388 | 24.240 | 14.750 | |||
| HANNOVER RUECKV STK N | 277.60 | 278.10 | 276.50 | 277.60 | -1.10 | -0.396 | 277.60 | 211.90 | |||
| Siemens Healthineers AG | 50.54 | 50.60 | 50.20 | 50.40 | -0.20 | -0.397 | 57.82 | 47.85 | |||
| Mercedes-Benz Group AG | 56.25 | 56.35 | 56.10 | 56.33 | -0.23 | -0.408 | 76.68 | 51.45 | |||
| Evonik Industries AG | 20.650 | 20.670 | 20.360 | 20.450 | -0.09 | -0.440 | 22.360 | 16.345 | |||
| Qiagen N.V. | 37.090 | 37.110 | 36.355 | 36.520 | -0.17 | -0.452 | 47.191 | 35.595 | |||
| SIEMENS AG | 218.30 | 218.40 | 220.05 | 221.10 | -1.05 | -0.475 | 239.95 | 155.04 | |||
| Siemens Energy AG Namens-Aktien o.N | 55.86 | 55.92 | 57.30 | 57.58 | -0.28 | -0.486 | 63.72 | 16.97 | |||
| RATIONAL AG | 771.00 | 776.00 | 780.50 | 784.50 | -4.00 | -0.510 | 935.00 | 757.00 | |||
| BASF SE | 48.300 | 48.325 | 47.795 | 48.045 | -0.25 | -0.520 | 54.680 | 41.050 | |||
| Eckert & Ziegler SE | 56.20 | 56.60 | 54.95 | 55.25 | -0.30 | -0.543 | 61.40 | 29.22 | |||
| Aroundtown SA | 2.594 | 2.640 | 2.561 | 2.575 | -0.01 | -0.544 | 3.209 | 1.716 | |||
| Scout24 SE | 96.55 | 96.75 | 96.45 | 97.00 | -0.55 | -0.567 | 101.60 | 65.95 | |||
| Münchner Rückversicherung | 587.00 | 588.20 | 586.40 | 589.80 | -3.40 | -0.576 | 589.80 | 402.10 | |||
| adidas AG | 220.30 | 220.50 | 218.00 | 219.30 | -1.30 | -0.593 | 261.10 | 199.60 | |||
| HOCHTIEF STK | 166.90 | 167.20 | 166.60 | 167.60 | -1.00 | -0.597 | 184.90 | 97.85 | |||
| Formycon AG | 24.100 | 24.900 | 24.500 | 24.650 | -0.15 | -0.609 | 62.700 | 24.500 | |||
| Daimler Truck Holding AG | 37.810 | 37.930 | 37.740 | 38.010 | -0.27 | -0.710 | 47.230 | 29.970 | |||
| BILFINGER STK | 68.70 | 68.90 | 68.70 | 69.20 | -0.50 | -0.723 | 73.90 | 40.75 | |||
| Vonovia SE | 24.900 | 25.020 | 24.460 | 24.640 | -0.18 | -0.731 | 33.680 | 24.290 | |||
| INFINEON TECHNOLOGIES AG | 32.035 | 32.125 | 32.130 | 32.370 | -0.24 | -0.741 | 38.795 | 28.620 | |||
| Zalando SE | 33.070 | 33.120 | 32.860 | 33.110 | -0.25 | -0.755 | 39.860 | 20.950 | |||
| Krones AG | 130.20 | 131.00 | 131.20 | 132.20 | -1.00 | -0.756 | 137.80 | 113.40 | |||
| Hella KGaA Hueck + CO | 86.80 | 87.30 | 86.90 | 87.60 | -0.70 | -0.799 | 92.30 | 80.90 | |||
| Dr. Ing. h.c. F. Porsche AG | 49.080 | 49.130 | 48.260 | 48.670 | -0.41 | -0.842 | 95.660 | 48.670 | |||
| K+S STK | 12.860 | 12.875 | 12.720 | 12.830 | -0.11 | -0.857 | 15.000 | 10.050 | |||
| BAYERISCHE MOTOREN WERKE AG | 77.40 | 77.44 | 76.72 | 77.40 | -0.68 | -0.879 | 114.80 | 65.96 | |||
| Wacker-Chemie AG | 79.44 | 79.64 | 78.32 | 79.04 | -0.72 | -0.911 | 115.00 | 61.26 | |||
| Airbus SE | 167.66 | 167.70 | 167.46 | 169.00 | -1.54 | -0.911 | 175.80 | 126.38 | |||
| PUMA STK | 23.560 | 23.600 | 23.490 | 23.730 | -0.24 | -1.011 | 52.120 | 22.360 | |||
| AIXTRON STK | 11.135 | 11.150 | 11.210 | 11.325 | -0.12 | -1.015 | 24.010 | 11.325 | |||
| Siltronic AG | 43.400 | 43.580 | 43.440 | 43.900 | -0.46 | -1.048 | 85.900 | 39.580 | |||
| Deutsche Bank AG | 22.175 | 22.190 | 22.615 | 22.855 | -0.24 | -1.050 | 23.135 | 12.896 | |||
| DWS Group SE | 52.55 | 52.70 | 52.45 | 53.05 | -0.60 | -1.131 | 53.75 | 30.92 | |||
| Cancom IT Systems | 26.980 | 27.100 | 26.620 | 26.940 | -0.32 | -1.188 | 33.140 | 22.580 | |||
| Deutsche Post AG | 40.170 | 40.200 | 39.800 | 40.310 | -0.51 | -1.265 | 43.360 | 33.060 | |||
| HelloFresh SE | 8.260 | 8.276 | 8.198 | 8.310 | -0.11 | -1.348 | 13.430 | 4.471 | |||
| Kion Group AG | 41.000 | 41.070 | 40.890 | 41.480 | -0.59 | -1.422 | 48.990 | 30.770 | |||
| JENOPTIK STK | 20.940 | 21.100 | 21.020 | 21.360 | -0.34 | -1.592 | 29.400 | 20.620 | |||
| Lanxess | 29.860 | 29.920 | 29.280 | 29.770 | -0.49 | -1.646 | 32.340 | 21.480 | |||
| TUI AG - konvertierte Namensaktien | 7.070 | 7.082 | 7.094 | 7.220 | -0.13 | -1.745 | 8.628 | 5.328 | |||
| Ströer SE & Co. KGaA | 55.90 | 56.15 | 55.60 | 56.60 | -1.00 | -1.767 | 67.10 | 45.00 | |||
| NEMETSCHEK | 109.70 | 109.90 | 110.00 | 112.20 | -2.20 | -1.961 | 124.00 | 79.30 | |||
| AURUBIS AG | 90.85 | 91.00 | 89.75 | 92.90 | -3.15 | -3.391 | 94.25 | 62.10 | |||
| Nagarro SE Namens-Aktien o.N. | 75.55 | 76.00 | 75.10 | 77.80 | -2.70 | -3.470 | 99.20 | 67.85 | |||
| Heidelberg Materials AG | 165.10 | 165.30 | 165.15 | 171.50 | -6.35 | -3.703 | 180.95 | 86.78 | |||
| SUESS MICROTEC | 36.550 | 36.700 | 39.450 | 41.000 | -1.55 | -3.780 | 70.500 | 34.300 | |||
| Elmos Semiconductor SE | 61.90 | 62.40 | 61.70 | 64.60 | -2.90 | -4.489 | 89.20 | 53.80 | |||