HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
9.978,99
-0,33% -32,85
Kursdaten
- Börse Xetra
- Letzter 9.978,99
- Änderung -0,33 %
- Stand 21.05.24 18:00 Uhr
- Eröffnung 9.992,52
- Vortag 10.011,84
- Tageshoch 9.996,07
- Tagestief 9.938,57
- 52W Hoch 10.075,24 (15.05.24)
- 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 | 17,62 12:05:25 Uhr | +0,11% +0,0200 | 19,74 | 9,420 |
| adidas AG DE000A1EWWW0 | 225,70 12:31:01 Uhr | -1,10% -2,500 | 233,10 | 148,74 |
| ADTRAN Holdings Inc. US00486H1059 | 4,974 07:57:14 Uhr | +3,37% +0,1620 | 9,876 | 4,123 |
| Airbus SE NL0000235190 | 162,18 21:18:40 Uhr | +0,70% +1,120 | 172,46 | 120,58 |
| AIXTRON SE DE000A0WMPJ6 | 22,71 19:25:30 Uhr | -3,97% -0,9400 | 39,45 | 21,28 |
| Allianz SE DE0008404005 | 266,90 19:35:35 Uhr | -0,22% -0,6000 | 279,80 | 198,48 |
| Aroundtown SA LU1673108939 | 2,153 09:58:25 Uhr | -2,00% -0,0440 | 2,499 | 0,9016 |
| ATOSS Software AG DE0005104400 | 244,00 07:57:44 Uhr | -0,41% -1,0000 | 274,50 | 188,60 |
| Aurubis AG DE0006766504 | 77,80 20:09:26 Uhr | -3,23% -2,600 | 85,76 | 57,44 |
| BASF SE DE000BASF111 | 48,97 21:29:07 Uhr | -0,30% -0,1450 | 54,97 | 40,27 |
| Bayer AG DE000BAY0017 | 28,06 21:15:59 Uhr | -2,40% -0,6900 | 54,77 | 24,99 |
| Bayerische Motoren Werke AG DE0005190003 | 95,04 18:31:02 Uhr | -0,11% -0,1000 | 115,05 | 87,00 |
| Bechtle AG DE0005158703 | 46,38 18:04:21 Uhr | -0,56% -0,2600 | 52,00 | 35,30 |
| BEFESA S.A. LU1704650164 | 33,24 18:09:12 Uhr | +3,23% +1,040 | 38,16 | 25,90 |
| Beiersdorf AG DE0005200000 | 145,35 11:45:46 Uhr | +0,41% +0,6000 | 147,25 | 113,85 |
| Brenntag SE DE000A1DAHH0 | 69,12 17:32:14 Uhr | -0,58% -0,4000 | 86,40 | 66,66 |
| CANCOM SE DE0005419105 | 32,44 17:20:48 Uhr | -0,25% -0,0800 | 32,52 | 21,64 |
| Carl Zeiss Meditec AG DE0005313704 | 94,05 11:40:42 Uhr | -1,31% -1,250 | 122,70 | 73,90 |
| Commerzbank AG DE000CBK1001 | 15,58 21:45:28 Uhr | -0,06% -0,0100 | 15,59 | 9,132 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 28,26 07:57:06 Uhr | +0,43% +0,1200 | 51,95 | 26,60 |
| Continental AG DE0005439004 | 61,60 13:48:04 Uhr | -1,22% -0,7600 | 77,90 | 59,16 |
| Covestro AG DE0006062144 | 49,51 17:28:29 Uhr | +2,25% +1,090 | 55,04 | 35,98 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 80,60 07:57:44 Uhr | -2,30% -1,900 | 85,50 | 52,80 |
| Daimler Truck Holding AG DE000DTR0CK8 | 39,29 21:49:49 Uhr | +0,92% +0,3600 | 47,79 | 27,56 |
| Delivery Hero SE DE000A2E4K43 | 30,12 15:46:25 Uhr | -2,08% -0,6400 | 43,95 | 15,40 |
| Deutsche Bank AG DE0005140008 | 15,52 18:59:08 Uhr | -0,63% -0,0980 | 17,00 | 8,938 |
| Deutsche Börse AG DE0005810055 | 184,95 21:10:57 Uhr | +0,19% +0,3500 | 194,30 | 153,10 |
| Deutsche Lufthansa AG DE0008232125 | 6,492 21:49:42 Uhr | -2,32% -0,1540 | 9,789 | 6,272 |
| Deutsche Post AG DE0005552004 | 39,06 18:19:06 Uhr | -2,25% -0,9000 | 47,02 | 36,02 |
| Deutsche Telekom AG DE0005557508 | 22,15 19:07:29 Uhr | -0,09% -0,0200 | 23,38 | 18,46 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 79,60 16:56:42 Uhr | -1,53% -1,240 | 120,30 | 72,30 |
| E.ON SE DE000ENAG999 | 12,73 19:49:00 Uhr | +0,43% +0,0550 | 13,43 | 10,50 |
| ENCAVIS AG DE0006095003 | 17,01 07:57:05 Uhr | +0,29% +0,0500 | 17,05 | 10,73 |
| Energiekontor AG DE0005313506 | 71,80 20:12:35 Uhr | 0% 0 | 89,20 | 60,50 |
| Evonik Industries AG DE000EVNK013 | 20,29 20:24:47 Uhr | -0,49% -0,1000 | 20,91 | 15,89 |
| Evotec SE DE0005664809 | 9,570 21:47:24 Uhr | -0,98% -0,0950 | 24,37 | 8,650 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 51,80 14:56:12 Uhr | -1,89% -1,0000 | 57,20 | 44,40 |
| freenet AG DE000A0Z2ZZ5 | 23,24 13:24:45 Uhr | -1,69% -0,4000 | 27,40 | 20,96 |
| Fresenius Medical Care AG DE0005785802 | 39,50 16:01:49 Uhr | -2,11% -0,8500 | 49,43 | 31,10 |
| Fresenius SE & Co. KGaA DE0005785604 | 27,59 16:16:21 Uhr | -0,54% -0,1500 | 31,15 | 24,05 |
| FUCHS SE DE000A3E5D64 | 45,18 13:17:07 Uhr | +3,10% +1,360 | 46,76 | 32,88 |
| GEA Group AG DE0006602006 | 37,80 07:57:05 Uhr | +0,32% +0,1200 | 40,34 | 31,90 |
| Gerresheimer AG DE000A0LD6E6 | 95,45 19:39:26 Uhr | -4,74% -4,750 | 122,50 | 82,90 |
| Hannover Rück SE DE0008402215 | 225,50 16:19:35 Uhr | +0,27% +0,6000 | 257,90 | 186,05 |
| Heidelberg Materials AG DE0006047004 | 97,74 20:28:33 Uhr | -0,57% -0,5600 | 102,85 | 65,62 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 84,90 10:06:15 Uhr | -0,35% -0,3000 | 86,40 | 64,80 |
| HelloFresh SE DE000A161408 | 5,674 07:57:06 Uhr | -0,35% -0,0200 | 34,08 | 5,466 |
| Henkel AG & Co. KGaA DE0006048432 | 84,28 10:51:35 Uhr | +0,33% +0,2800 | 84,04 | 66,38 |
| HENSOLDT AG DE000HAG0005 | 39,12 17:40:13 Uhr | +0,36% +0,1400 | 44,92 | 23,42 |
| HOCHTIEF AG DE0006070006 | 99,35 17:03:42 Uhr | 0% 0 | 110,70 | 75,45 |
| HUGO BOSS AG DE000A1PHFF7 | 49,69 16:21:22 Uhr | -0,44% -0,2200 | 75,74 | 45,78 |
| Infineon Technologies AG DE0006231004 | 36,36 18:35:21 Uhr | -2,85% -1,065 | 40,15 | 27,10 |
| JENOPTIK AG DE000A2NB601 | 28,14 07:57:07 Uhr | +0,43% +0,1200 | 32,62 | 20,00 |
| Jungheinrich AG DE0006219934 | 36,88 09:04:08 Uhr | +5,43% +1,900 | 39,02 | 24,80 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,65 09:11:03 Uhr | -0,04% -0,0050 | 18,44 | 12,30 |
| KION GROUP AG DE000KGX8881 | 45,11 19:31:10 Uhr | -0,62% -0,2800 | 51,18 | 28,14 |
| Knorr-Bremse AG DE000KBX1006 | 74,05 12:05:03 Uhr | -0,74% -0,5500 | 75,15 | 51,50 |
| Kontron AG AT0000A0E9W5 | 20,98 08:53:13 Uhr | +5,96% +1,180 | 23,24 | 17,42 |
| KRONES AG DE0006335003 | 125,60 17:24:14 Uhr | -0,95% -1,200 | 132,80 | 89,35 |
| LANXESS AG DE0005470405 | 25,67 11:25:11 Uhr | -2,21% -0,5800 | 36,51 | 20,26 |
| LEG Immobilien SE DE000LEG1110 | 85,48 07:57:07 Uhr | -1,61% -1,400 | 87,30 | 46,60 |
| Mercedes-Benz Group AG DE0007100000 | 66,66 21:41:25 Uhr | -0,54% -0,3600 | 77,43 | 55,07 |
| Merck KGaA DE0006599905 | 165,25 19:12:59 Uhr | -0,72% -1,200 | 171,25 | 134,70 |
| MorphoSys AG DE0006632003 | 67,80 20:58:25 Uhr | -1,67% -1,150 | 70,20 | 14,90 |
| MTU Aero Engines AG DE000A0D9PT0 | 229,30 15:41:51 Uhr | -0,13% -0,3000 | 240,20 | 158,95 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 460,10 16:37:18 Uhr | +0,48% +2,200 | 460,00 | 321,60 |
| Nagarro SE DE000A3H2200 | 82,60 17:59:04 Uhr | -3,62% -3,100 | 93,80 | 63,85 |
| Nemetschek SE DE0006452907 | 88,50 07:57:05 Uhr | +0,85% +0,7500 | 93,20 | 55,88 |
| Nordex SE DE000A0D6554 | 14,29 12:33:08 Uhr | -0,07% -0,0100 | 15,41 | 8,678 |
| PNE AG DE000A0JBPG2 | 14,46 07:57:06 Uhr | -0,55% -0,0800 | 14,74 | 11,58 |
| Porsche Automobil Holding SE DE000PAH0038 | 49,55 15:47:02 Uhr | +0,30% +0,1500 | 58,78 | 41,80 |
| PUMA SE DE0006969603 | 49,94 14:00:27 Uhr | -1,92% -0,9800 | 65,36 | 36,00 |
| Qiagen N.V. NL0015001WM6 | 41,40 11:17:58 Uhr | -1,52% -0,6400 | 43,24 | 33,63 |
| RATIONAL AG DE0007010803 | 797,50 07:57:05 Uhr | +0,25% +2,000 | 848,00 | 523,00 |
| Redcare Pharmacy N.V. NL0012044747 | 97,65 19:59:05 Uhr | -11,63% -12,85 | 152,70 | 82,42 |
| Rheinmetall AG DE0007030009 | 525,20 19:34:52 Uhr | -0,94% -5,000 | 569,80 | 226,70 |
| RTL Group S.A. LU0061462528 | 30,20 07:57:10 Uhr | -0,17% -0,0500 | 39,44 | 28,75 |
| RWE AG DE0007037129 | 34,43 18:03:50 Uhr | -0,84% -0,2900 | 42,24 | 30,09 |
| SAP SE DE0007164600 | 179,36 20:59:37 Uhr | -0,04% -0,0800 | 184,36 | 118,50 |
| Sartorius AG DE0007165631 | 270,40 09:10:51 Uhr | +0,52% +1,400 | 382,00 | 216,40 |
| Scout24 SE DE000A12DM80 | 71,65 07:57:06 Uhr | -0,56% -0,4000 | 72,35 | 54,74 |
| Siemens AG DE0007236101 | 173,48 19:33:40 Uhr | +0,17% +0,3000 | 188,74 | 119,52 |
| Siemens Energy AG DE000ENER6Y0 | 23,80 21:56:24 Uhr | -1,53% -0,3700 | 25,83 | 6,448 |
| Siemens Healthineers AG DE000SHL1006 | 53,42 21:29:19 Uhr | +0,19% +0,1000 | 57,68 | 44,66 |
| Siltronic AG DE000WAF3001 | 75,25 07:57:41 Uhr | +1,55% +1,150 | 93,05 | 66,50 |
| Sixt SE DE0007231326 | 79,40 18:43:43 Uhr | -0,13% -0,1000 | 118,50 | 76,85 |
| SMA Solar Technology AG DE000A0DJ6J9 | 47,48 12:09:24 Uhr | -3,42% -1,680 | 111,80 | 43,12 |
| Stabilus SE DE000STAB1L8 | 57,20 07:57:41 Uhr | +0,53% +0,3000 | 66,65 | 48,78 |
| Ströer SE & Co. KGaA DE0007493991 | 67,10 17:27:48 Uhr | -0,59% -0,4000 | 67,50 | 41,24 |
| Symrise AG DE000SYM9999 | 103,55 16:35:37 Uhr | +0,24% +0,2500 | 112,10 | 88,00 |
| TAG Immobilien AG DE0008303504 | 14,57 17:29:59 Uhr | -1,69% -0,2500 | 14,82 | 7,132 |
| Talanx AG DE000TLX1005 | 71,40 07:57:41 Uhr | -0,35% -0,2500 | 74,10 | 48,66 |
| TeamViewer SE DE000A2YN900 | 11,96 17:00:53 Uhr | -1,81% -0,2200 | 17,54 | 11,40 |
| thyssenkrupp AG DE0007500001 | 4,755 18:37:17 Uhr | -2,78% -0,1360 | 7,512 | 4,310 |
| United Internet AG DE0005089031 | 22,96 07:57:44 Uhr | +0,09% +0,0200 | 25,06 | 12,42 |
| Verbio SE DE000A0JL9W6 | 20,68 19:40:36 Uhr | -1,90% -0,4000 | 45,48 | 16,56 |
| Vitesco Technologies Group AG DE000VTSC017 | 69,20 07:57:41 Uhr | -1,14% -0,8000 | 94,50 | 59,50 |
| Volkswagen AG DE0007664039 | 119,65 20:58:19 Uhr | +0,21% +0,2500 | 133,02 | 98,00 |
| Vonovia SE DE000A1ML7J1 | 28,77 18:49:31 Uhr | -3,10% -0,9200 | 30,13 | 16,34 |
| Wacker Chemie AG DE000WCH8881 | 101,55 16:44:16 Uhr | -1,84% -1,900 | 141,95 | 91,42 |
| Zalando SE DE000ZAL1111 | 24,06 17:31:40 Uhr | -1,27% -0,3100 | 31,83 | 16,02 |
Kennzahlen
Historische Kurse