HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
9.853,81
+0,36% +35,12
Kursdaten
- Börse Xetra
- Letzter 9.853,81
- Änderung +0,36 %
- Stand 08.05.24 18:00 Uhr
- Eröffnung 9.846,43
- Vortag 9.818,69
- Tageshoch 9.878,68
- Tagestief 9.814,70
- 52W Hoch 9.898,35 (02.04.24)
- 52W Tief 7.873,99 (23.10.23)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (101)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 16,54 07:57:06 Uhr | -1,31% -0,2200 | 19,74 | 9,420 |
| adidas AG DE000A1EWWW0 | 222,30 18:28:27 Uhr | +0,50% +1,100 | 233,10 | 148,74 |
| ADTRAN Holdings Inc. US00486H1059 | 5,008 13:27:42 Uhr | -3,10% -0,1600 | 9,876 | 4,123 |
| Airbus SE NL0000235190 | 162,12 18:48:26 Uhr | +1,73% +2,760 | 172,46 | 120,58 |
| AIXTRON SE DE000A0WMPJ6 | 22,42 16:33:29 Uhr | -0,75% -0,1700 | 39,45 | 21,28 |
| Allianz SE DE0008404005 | 273,90 18:44:14 Uhr | +0,07% +0,2000 | 279,80 | 198,48 |
| Aroundtown SA LU1673108939 | 2,027 13:19:53 Uhr | -1,60% -0,0330 | 2,499 | 0,9016 |
| ATOSS Software AG DE0005104400 | 242,50 16:16:51 Uhr | -1,02% -2,500 | 274,50 | 183,20 |
| Aurubis AG DE0006766504 | 68,25 16:47:12 Uhr | -0,87% -0,6000 | 85,86 | 57,44 |
| BASF SE DE000BASF111 | 49,50 18:42:47 Uhr | -1,03% -0,5150 | 54,97 | 40,27 |
| Bayer AG DE000BAY0017 | 28,46 18:43:18 Uhr | -0,37% -0,1050 | 58,56 | 24,99 |
| Bayerische Motoren Werke AG DE0005190003 | 101,30 17:43:35 Uhr | -3,25% -3,400 | 115,05 | 87,00 |
| Bechtle AG DE0005158703 | 44,24 10:38:22 Uhr | -3,57% -1,640 | 52,00 | 35,30 |
| BEFESA S.A. LU1704650164 | 29,52 07:57:14 Uhr | +0,41% +0,1200 | 39,34 | 25,90 |
| Beiersdorf AG DE0005200000 | 144,55 10:01:18 Uhr | +0,35% +0,5000 | 144,10 | 113,85 |
| Brenntag SE DE000A1DAHH0 | 76,34 07:57:07 Uhr | +0,47% +0,3600 | 86,40 | 66,66 |
| CANCOM SE DE0005419105 | 29,24 18:38:39 Uhr | -2,47% -0,7400 | 32,18 | 21,64 |
| Carl Zeiss Meditec AG DE0005313704 | 94,40 18:12:07 Uhr | -4,69% -4,650 | 122,70 | 73,90 |
| Commerzbank AG DE000CBK1001 | 14,05 15:30:58 Uhr | -0,74% -0,1050 | 14,28 | 9,100 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,36 13:38:34 Uhr | -4,87% -1,400 | 51,95 | 26,60 |
| Continental AG DE0005439004 | 61,92 17:03:15 Uhr | -3,01% -1,920 | 77,90 | 59,16 |
| Covestro AG DE0006062144 | 48,56 11:40:00 Uhr | -0,94% -0,4600 | 55,04 | 35,98 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 84,85 07:57:44 Uhr | +0,95% +0,8000 | 85,50 | 52,80 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,59 18:42:38 Uhr | -0,73% -0,3000 | 47,79 | 27,56 |
| Delivery Hero SE DE000A2E4K43 | 25,46 15:18:52 Uhr | -1,28% -0,3300 | 43,95 | 15,40 |
| Deutsche Bank AG DE0005140008 | 15,94 14:55:17 Uhr | -0,25% -0,0400 | 17,00 | 8,938 |
| Deutsche Börse AG DE0005810055 | 186,70 16:33:24 Uhr | -0,24% -0,4500 | 194,30 | 153,10 |
| Deutsche Lufthansa AG DE0008232125 | 6,836 18:38:58 Uhr | +0,12% +0,0080 | 9,880 | 6,272 |
| Deutsche Post AG DE0005552004 | 38,18 16:51:27 Uhr | -1,32% -0,5100 | 47,02 | 36,02 |
| Deutsche Telekom AG DE0005557508 | 21,58 18:53:57 Uhr | -0,14% -0,0300 | 23,38 | 18,46 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 81,24 16:10:24 Uhr | -4,40% -3,740 | 120,45 | 72,30 |
| E.ON SE DE000ENAG999 | 12,96 18:02:28 Uhr | +0,47% +0,0600 | 13,03 | 10,50 |
| ENCAVIS AG DE0006095003 | 16,92 07:57:06 Uhr | +0,18% +0,0300 | 17,05 | 10,73 |
| Energiekontor AG DE0005313506 | 67,40 18:06:51 Uhr | 0% 0 | 89,20 | 60,50 |
| Evonik Industries AG DE000EVNK013 | 20,46 18:40:56 Uhr | +0,54% +0,1100 | 20,40 | 15,89 |
| Evotec SE DE0005664809 | 9,615 18:21:25 Uhr | +0,52% +0,0500 | 24,37 | 8,650 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 48,34 14:28:09 Uhr | +1,26% +0,6000 | 57,20 | 44,40 |
| freenet AG DE000A0Z2ZZ5 | 25,44 18:20:57 Uhr | -0,93% -0,2400 | 27,40 | 20,96 |
| Fresenius Medical Care AG DE0005785802 | 38,55 11:12:28 Uhr | +4,93% +1,810 | 49,43 | 31,10 |
| Fresenius SE & Co. KGaA DE0005785604 | 28,45 16:22:25 Uhr | -1,22% -0,3500 | 31,15 | 24,05 |
| FUCHS SE DE000A3E5D64 | 44,06 07:57:42 Uhr | +0,14% +0,0600 | 46,76 | 32,88 |
| GEA Group AG DE0006602006 | 37,74 12:38:08 Uhr | +2,33% +0,8600 | 40,52 | 31,90 |
| Gerresheimer AG DE000A0LD6E6 | 103,50 07:57:07 Uhr | +0,98% +1,0000 | 122,50 | 82,90 |
| Hannover Rück SE DE0008402215 | 230,60 11:43:14 Uhr | +0,61% +1,400 | 257,90 | 186,05 |
| Heidelberg Materials AG DE0006047004 | 98,14 16:04:08 Uhr | -0,02% -0,0200 | 101,90 | 65,62 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 84,20 07:57:07 Uhr | +0,72% +0,6000 | 86,40 | 64,80 |
| HelloFresh SE DE000A161408 | 5,900 18:37:19 Uhr | -3,15% -0,1920 | 34,08 | 6,050 |
| Henkel AG & Co. KGaA DE0006048432 | 82,02 16:43:19 Uhr | +3,51% +2,780 | 80,00 | 66,38 |
| HENSOLDT AG DE000HAG0005 | 37,82 15:32:48 Uhr | +1,61% +0,6000 | 44,92 | 23,42 |
| HOCHTIEF AG DE0006070006 | 101,40 07:57:06 Uhr | +1,20% +1,200 | 110,70 | 74,90 |
| HUGO BOSS AG DE000A1PHFF7 | 47,26 17:25:58 Uhr | 0% 0 | 75,74 | 45,78 |
| Infineon Technologies AG DE0006231004 | 35,93 18:29:56 Uhr | -0,59% -0,2150 | 40,15 | 27,10 |
| JENOPTIK AG DE000A2NB601 | 27,50 18:22:16 Uhr | +8,44% +2,140 | 32,62 | 20,00 |
| Jungheinrich AG DE0006219934 | 34,58 13:39:13 Uhr | +1,41% +0,4800 | 39,02 | 24,80 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,81 17:04:00 Uhr | -1,99% -0,2800 | 18,44 | 12,30 |
| KION GROUP AG DE000KGX8881 | 45,34 10:28:57 Uhr | +2,28% +1,010 | 51,18 | 28,14 |
| Knorr-Bremse AG DE000KBX1006 | 73,15 18:41:32 Uhr | +5,25% +3,650 | 71,30 | 51,50 |
| Kontron AG AT0000A0E9W5 | 19,21 11:39:19 Uhr | +2,62% +0,4900 | 23,24 | 17,42 |
| KRONES AG DE0006335003 | 130,80 11:37:52 Uhr | +4,47% +5,600 | 132,80 | 89,35 |
| LANXESS AG DE0005470405 | 28,28 11:15:20 Uhr | -0,95% -0,2700 | 36,51 | 20,26 |
| LEG Immobilien SE DE000LEG1110 | 84,10 07:57:08 Uhr | +0,77% +0,6400 | 83,46 | 46,60 |
| Mercedes-Benz Group AG DE0007100000 | 72,84 18:22:34 Uhr | -1,41% -1,040 | 77,43 | 55,07 |
| Merck KGaA DE0006599905 | 154,85 09:15:50 Uhr | +1,84% +2,800 | 171,25 | 134,70 |
| MorphoSys AG DE0006632003 | 66,80 07:57:06 Uhr | -0,07% -0,0500 | 67,95 | 14,90 |
| MTU Aero Engines AG DE000A0D9PT0 | 233,60 16:36:07 Uhr | +1,74% +4,000 | 240,20 | 158,95 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 432,80 18:49:27 Uhr | +3,39% +14,20 | 454,20 | 319,70 |
| Nagarro SE DE000A3H2200 | 76,20 07:57:42 Uhr | +0,99% +0,7500 | 94,50 | 63,85 |
| Nemetschek SE DE0006452907 | 84,75 11:14:31 Uhr | +1,62% +1,350 | 93,20 | 55,88 |
| Nordex SE DE000A0D6554 | 13,76 15:22:19 Uhr | +0,36% +0,0500 | 13,88 | 8,678 |
| PNE AG DE000A0JBPG2 | 13,42 07:57:07 Uhr | +0,15% +0,0200 | 14,42 | 11,58 |
| Porsche Automobil Holding SE DE000PAH0038 | 49,19 17:08:56 Uhr | -1,03% -0,5100 | 58,78 | 41,80 |
| PUMA SE DE0006969603 | 49,46 18:17:40 Uhr | +9,35% +4,230 | 65,36 | 36,00 |
| Qiagen N.V. NL0015001WM6 | 39,89 07:57:14 Uhr | +0,39% +0,1550 | 43,24 | 33,63 |
| RATIONAL AG DE0007010803 | 826,00 14:57:26 Uhr | +0,67% +5,500 | 848,00 | 523,00 |
| Redcare Pharmacy N.V. NL0012044747 | 128,60 18:37:45 Uhr | -3,60% -4,800 | 152,70 | 82,42 |
| Rheinmetall AG DE0007030009 | 535,20 15:53:39 Uhr | +0,41% +2,200 | 569,80 | 226,70 |
| RTL Group S.A. LU0061462528 | 29,75 10:57:57 Uhr | +1,02% +0,3000 | 39,68 | 28,75 |
| RWE AG DE0007037129 | 33,06 17:20:55 Uhr | +0,21% +0,0700 | 42,79 | 30,09 |
| SAP SE DE0007164600 | 176,00 17:10:05 Uhr | +1,04% +1,820 | 184,36 | 118,50 |
| Sartorius AG DE0007165631 | 283,50 11:49:57 Uhr | +0,21% +0,6000 | 382,00 | 216,40 |
| Scout24 SE DE000A12DM80 | 71,40 07:57:07 Uhr | +0,99% +0,7000 | 72,35 | 54,74 |
| Siemens AG DE0007236101 | 181,14 17:17:37 Uhr | +0,61% +1,100 | 186,66 | 119,52 |
| Siemens Energy AG DE000ENER6Y0 | 22,49 18:50:35 Uhr | +12,76% +2,545 | 24,70 | 6,448 |
| Siemens Healthineers AG DE000SHL1006 | 52,12 15:53:03 Uhr | +0,39% +0,2000 | 57,68 | 44,66 |
| Siltronic AG DE000WAF3001 | 75,20 07:57:41 Uhr | -0,33% -0,2500 | 93,05 | 58,70 |
| Sixt SE DE0007231326 | 79,15 16:23:35 Uhr | +1,87% +1,450 | 118,50 | 77,55 |
| SMA Solar Technology AG DE000A0DJ6J9 | 46,62 17:16:58 Uhr | -6,39% -3,180 | 111,80 | 45,52 |
| Stabilus SE DE000STAB1L8 | 61,10 07:57:41 Uhr | +1,50% +0,9000 | 66,65 | 48,78 |
| Ströer SE & Co. KGaA DE0007493991 | 61,95 10:05:20 Uhr | +1,23% +0,7500 | 62,10 | 41,24 |
| Symrise AG DE000SYM9999 | 103,65 17:02:24 Uhr | +2,17% +2,200 | 112,10 | 88,00 |
| TAG Immobilien AG DE0008303504 | 13,79 07:57:06 Uhr | +0,15% +0,0200 | 13,79 | 7,132 |
| Talanx AG DE000TLX1005 | 69,30 14:16:19 Uhr | -2,53% -1,800 | 74,10 | 46,42 |
| TeamViewer SE DE000A2YN900 | 11,52 17:02:17 Uhr | -0,35% -0,0400 | 17,54 | 11,40 |
| thyssenkrupp AG DE0007500001 | 4,786 14:39:49 Uhr | -1,32% -0,0640 | 7,512 | 4,310 |
| United Internet AG DE0005089031 | 23,28 07:57:44 Uhr | -1,44% -0,3400 | 25,06 | 12,42 |
| Verbio SE DE000A0JL9W6 | 19,78 14:53:40 Uhr | -5,09% -1,060 | 45,48 | 16,56 |
| Vitesco Technologies Group AG DE000VTSC017 | 71,65 07:57:41 Uhr | +3,84% +2,650 | 94,50 | 59,50 |
| Volkswagen AG DE0007664039 | 117,35 18:35:58 Uhr | -0,80% -0,9500 | 133,02 | 98,00 |
| Vonovia SE DE000A1ML7J1 | 28,17 18:51:46 Uhr | -1,81% -0,5200 | 29,28 | 16,34 |
| Wacker Chemie AG DE000WCH8881 | 102,65 14:55:10 Uhr | -2,66% -2,800 | 143,75 | 91,42 |
| Zalando SE DE000ZAL1111 | 25,19 16:27:50 Uhr | -4,33% -1,140 | 32,45 | 16,02 |
Kennzahlen
Historische Kurse