HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
9.845,58 EUR
-0,85% -84,27
Kursdaten
- Börse Xetra
- Letzter 9.845,58
- Änderung -0,85 %
- Stand 15.07.24 17:59 Uhr
- Eröffnung 9.906,70
- Vortag 9.929,85
- Tageshoch 9.924,57
- Tagestief 9.837,57
- 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 | 15,98 15.07.2024 | -0,75% -0,1200 | 19,74 | 10,02 |
| adidas AG DE000A1EWWW0 | 231,90 15.07.2024 | +0,87% +2,000 | 234,90 | 155,52 |
| ADTRAN Holdings Inc. US00486H1059 | 5,300 15.07.2024 | +1,92% +0,1000 | 9,250 | 4,123 |
| Airbus SE NL0000235190 | 133,40 15.07.2024 | -0,05% -0,0600 | 172,46 | 120,58 |
| AIXTRON SE DE000A0WMPJ6 | 21,30 15.07.2024 | -0,33% -0,0700 | 39,45 | 17,92 |
| Allianz SE DE0008404005 | 265,10 15.07.2024 | -0,53% -1,400 | 279,80 | 209,30 |
| Aroundtown SA LU1673108939 | 2,209 15.07.2024 | -2,04% -0,0460 | 2,499 | 1,266 |
| ATOSS Software SE DE0005104400 | 119,60 15.07.2024 | +4,73% +5,400 | 137,25 | 94,30 |
| Aurubis AG DE0006766504 | 77,90 15.07.2024 | -2,38% -1,900 | 85,76 | 57,44 |
| BASF SE DE000BASF111 | 43,68 15.07.2024 | -2,27% -1,015 | 54,97 | 40,27 |
| Bayer AG DE000BAY0017 | 26,36 15.07.2024 | -1,75% -0,4700 | 53,76 | 24,99 |
| Bayerische Motoren Werke AG DE0005190003 | 89,70 15.07.2024 | -2,84% -2,620 | 115,05 | 86,58 |
| Bechtle AG DE0005158703 | 40,88 15.07.2024 | -0,54% -0,2200 | 52,00 | 38,06 |
| BEFESA S.A. LU1704650164 | 32,32 15.07.2024 | -1,40% -0,4600 | 37,16 | 25,90 |
| Beiersdorf AG DE0005200000 | 137,80 15.07.2024 | -0,40% -0,5500 | 147,25 | 113,85 |
| Brenntag SE DE000A1DAHH0 | 63,96 15.07.2024 | +1,65% +1,040 | 86,40 | 62,78 |
| CANCOM SE DE0005419105 | 32,86 15.07.2024 | -0,84% -0,2800 | 33,78 | 21,64 |
| Carl Zeiss Meditec AG DE0005313704 | 64,65 15.07.2024 | -0,54% -0,3500 | 122,70 | 62,30 |
| Commerzbank AG DE000CBK1001 | 14,44 15.07.2024 | -0,55% -0,0800 | 15,79 | 9,132 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 16,00 15.07.2024 | +0,13% +0,0200 | 48,32 | 15,41 |
| Continental AG DE0005439004 | 58,90 15.07.2024 | -0,24% -0,1400 | 77,90 | 51,90 |
| Covestro AG DE0006062144 | 54,64 15.07.2024 | -0,55% -0,3000 | 55,34 | 45,06 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 80,55 15.07.2024 | +2,48% +1,950 | 88,15 | 52,80 |
| Daimler Truck Holding AG DE000DTR0CK8 | 38,09 15.07.2024 | +0,08% +0,0300 | 47,79 | 27,99 |
| Delivery Hero SE DE000A2E4K43 | 20,52 15.07.2024 | -1,30% -0,2700 | 42,66 | 15,40 |
| Deutsche Bank AG DE0005140008 | 15,23 15.07.2024 | -0,46% -0,0700 | 17,00 | 9,445 |
| Deutsche Börse AG DE0005810055 | 190,35 15.07.2024 | -0,42% -0,8000 | 194,60 | 153,10 |
| Deutsche Lufthansa AG DE0008232125 | 5,796 15.07.2024 | +0,24% +0,0140 | 9,269 | 5,600 |
| Deutsche Post AG DE0005552004 | 40,68 15.07.2024 | -0,05% -0,0200 | 47,02 | 36,02 |
| Deutsche Telekom AG DE0005557508 | 23,71 15.07.2024 | -0,71% -0,1700 | 24,01 | 18,46 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 75,50 15.07.2024 | +0,85% +0,6400 | 114,25 | 65,88 |
| E.ON SE DE000ENAG999 | 12,29 15.07.2024 | -1,64% -0,2050 | 13,43 | 10,50 |
| ENCAVIS AG DE0006095003 | 17,08 15.07.2024 | +0,35% +0,0600 | 17,15 | 10,73 |
| Energiekontor AG DE0005313506 | 65,80 15.07.2024 | -1,05% -0,7000 | 89,20 | 60,50 |
| Evonik Industries AG DE000EVNK013 | 18,62 15.07.2024 | -1,61% -0,3050 | 20,91 | 15,89 |
| Evotec SE DE0005664809 | 8,865 15.07.2024 | -1,66% -0,1500 | 24,37 | 7,280 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 46,80 15.07.2024 | -0,51% -0,2400 | 57,20 | 44,40 |
| freenet AG DE000A0Z2ZZ5 | 25,20 15.07.2024 | -0,08% -0,0200 | 27,40 | 20,96 |
| Fresenius Medical Care AG DE0005785802 | 36,67 12.07.2024 | +1,16% +0,4200 | 49,43 | 31,10 |
| Fresenius SE & Co. KGaA DE0005785604 | 28,68 15.07.2024 | -1,85% -0,5400 | 31,15 | 24,09 |
| FUCHS SE DE000A3E5D64 | 41,48 15.07.2024 | -1,14% -0,4800 | 46,76 | 34,54 |
| GEA Group AG DE0006602006 | 40,70 15.07.2024 | +3,04% +1,200 | 40,42 | 31,90 |
| Gerresheimer AG DE000A0LD6E6 | 99,30 15.07.2024 | -1,88% -1,900 | 122,50 | 82,90 |
| Hannover Rück SE DE0008402215 | 238,80 15.07.2024 | -0,04% -0,1000 | 257,90 | 189,30 |
| Heidelberg Materials AG DE0006047004 | 101,30 15.07.2024 | +0,95% +0,9500 | 102,85 | 65,62 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 86,30 15.07.2024 | -0,35% -0,3000 | 86,60 | 64,80 |
| HelloFresh SE DE000A161408 | 5,758 15.07.2024 | -1,20% -0,0700 | 34,08 | 4,498 |
| Henkel AG & Co. KGaA DE0006048432 | 81,70 15.07.2024 | +0,59% +0,4800 | 85,16 | 66,38 |
| HENSOLDT AG DE000HAG0005 | 35,88 15.07.2024 | +0,73% +0,2600 | 44,92 | 23,42 |
| HOCHTIEF AG DE0006070006 | 109,00 15.07.2024 | 0% 0 | 110,70 | 77,90 |
| HUGO BOSS AG DE000A1PHFF7 | 40,51 15.07.2024 | -3,62% -1,520 | 74,44 | 39,11 |
| Infineon Technologies AG DE0006231004 | 35,59 15.07.2024 | -1,08% -0,3900 | 40,15 | 27,10 |
| JENOPTIK AG DE000A2NB601 | 28,76 15.07.2024 | +0,84% +0,2400 | 30,84 | 20,00 |
| Jungheinrich AG DE0006219934 | 30,92 15.07.2024 | -1,84% -0,5800 | 39,02 | 24,80 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,55 15.07.2024 | -0,77% -0,0900 | 18,44 | 11,56 |
| KION GROUP AG DE000KGX8881 | 39,81 15.07.2024 | -0,13% -0,0500 | 51,18 | 28,14 |
| Knorr-Bremse AG DE000KBX1006 | 73,10 15.07.2024 | +1,95% +1,400 | 75,15 | 51,50 |
| Kontron AG AT0000A0E9W5 | 20,16 15.07.2024 | -0,69% -0,1400 | 23,24 | 17,42 |
| KRONES AG DE0006335003 | 130,00 15.07.2024 | +3,67% +4,600 | 132,80 | 89,35 |
| LANXESS AG DE0005470405 | 22,70 15.07.2024 | -0,61% -0,1400 | 30,77 | 20,26 |
| LEG Immobilien SE DE000LEG1110 | 81,64 15.07.2024 | -1,35% -1,120 | 87,30 | 53,60 |
| Mercedes-Benz Group AG DE0007100000 | 64,35 15.07.2024 | -0,63% -0,4100 | 77,43 | 55,07 |
| Merck KGaA DE0006599905 | 153,70 15.07.2024 | -0,45% -0,7000 | 175,15 | 134,70 |
| MorphoSys AG DE0006632003 | 67,80 15.07.2024 | +0,07% +0,0500 | 70,20 | 14,90 |
| MTU Aero Engines AG DE000A0D9PT0 | 252,90 15.07.2024 | -0,28% -0,7000 | 254,90 | 158,95 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 465,10 15.07.2024 | +0,28% +1,300 | 472,10 | 328,60 |
| Nagarro SE DE000A3H2200 | 77,45 15.07.2024 | +1,04% +0,8000 | 93,80 | 63,85 |
| Nemetschek SE DE0006452907 | 92,95 15.07.2024 | -0,11% -0,1000 | 96,55 | 55,88 |
| Nordex SE DE000A0D6554 | 12,96 15.07.2024 | -3,93% -0,5300 | 15,41 | 8,678 |
| PNE AG DE000A0JBPG2 | 13,40 15.07.2024 | -2,90% -0,4000 | 15,02 | 11,58 |
| Porsche Automobil Holding SE DE000PAH0038 | 43,29 15.07.2024 | -0,30% -0,1300 | 54,84 | 41,64 |
| PUMA SE DE0006969603 | 43,97 15.07.2024 | +1,17% +0,5100 | 65,36 | 36,00 |
| Qiagen N.V. NL0015001WM6 | 38,68 15.07.2024 | +2,21% +0,8350 | 43,24 | 33,63 |
| RATIONAL AG DE0007010803 | 781,00 15.07.2024 | +0,26% +2,000 | 848,00 | 523,00 |
| Redcare Pharmacy N.V. NL0012044747 | 140,10 15.07.2024 | +1,60% +2,200 | 152,70 | 94,00 |
| Rheinmetall AG DE0007030009 | 513,00 15.07.2024 | +0,71% +3,600 | 569,80 | 226,70 |
| RTL Group S.A. LU0061462528 | 29,85 15.07.2024 | 0% 0 | 39,44 | 28,30 |
| RWE AG DE0007037129 | 32,70 15.07.2024 | -3,63% -1,230 | 42,24 | 30,09 |
| SAP SE DE0007164600 | 186,62 15.07.2024 | -1,26% -2,380 | 191,08 | 118,50 |
| Sartorius AG DE0007165631 | 240,70 15.07.2024 | +0,17% +0,4000 | 382,00 | 201,50 |
| Scout24 SE DE000A12DM80 | 72,65 15.07.2024 | +0,41% +0,3000 | 73,10 | 56,60 |
| Siemens AG DE0007236101 | 180,66 15.07.2024 | -1,39% -2,540 | 188,74 | 119,52 |
| Siemens Energy AG DE000ENER6Y0 | 26,35 15.07.2024 | -4,43% -1,220 | 27,87 | 6,448 |
| Siemens Healthineers AG DE000SHL1006 | 54,48 15.07.2024 | -0,91% -0,5000 | 57,68 | 44,66 |
| Siltronic AG DE000WAF3001 | 76,80 15.07.2024 | +0,59% +0,4500 | 93,05 | 69,85 |
| Sixt SE DE0007231326 | 66,85 15.07.2024 | -1,47% -1,0000 | 110,00 | 64,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 27,44 15.07.2024 | -4,85% -1,400 | 91,80 | 25,54 |
| Stabilus SE DE000STAB1L8 | 44,40 15.07.2024 | +0,45% +0,2000 | 66,65 | 43,00 |
| Ströer SE & Co. KGaA DE0007493991 | 63,45 15.07.2024 | +1,28% +0,8000 | 67,50 | 41,24 |
| Symrise AG DE000SYM9999 | 114,45 15.07.2024 | -0,87% -1,0000 | 115,95 | 88,00 |
| TAG Immobilien AG DE0008303504 | 15,02 15.07.2024 | -0,66% -0,1000 | 15,21 | 9,116 |
| Talanx AG DE000TLX1005 | 71,90 15.07.2024 | -0,07% -0,0500 | 75,45 | 52,20 |
| TeamViewer SE DE000A2YN900 | 11,05 15.07.2024 | +1,75% +0,1900 | 17,54 | 10,11 |
| thyssenkrupp AG DE0007500001 | 4,010 15.07.2024 | -1,35% -0,0550 | 7,452 | 3,973 |
| United Internet AG DE0005089031 | 21,08 15.07.2024 | -2,04% -0,4400 | 25,06 | 12,96 |
| Verbio SE DE000A0JL9W6 | 18,48 15.07.2024 | -0,59% -0,1100 | 45,48 | 16,56 |
| Vitesco Technologies Group AG DE000VTSC017 | 59,45 15.07.2024 | -0,50% -0,3000 | 94,50 | 59,10 |
| Volkswagen AG DE0007664039 | 107,85 15.07.2024 | -0,64% -0,7000 | 128,55 | 98,00 |
| Vonovia SE DE000A1ML7J1 | 28,60 15.07.2024 | -1,38% -0,4000 | 30,13 | 18,98 |
| Wacker Chemie AG DE000WCH8881 | 103,30 15.07.2024 | -1,57% -1,650 | 141,95 | 91,42 |
| Zalando SE DE000ZAL1111 | 24,31 15.07.2024 | -0,45% -0,1100 | 31,83 | 16,02 |
Kennzahlen
Historische Kurse