HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
9.740,04 EUR
-0,68% -67,09
Kursdaten
- Börse Xetra
- Letzter 9.740,04
- Änderung -0,68 %
- Stand 17.07.24 13:54 Uhr
- Eröffnung 9.770,48
- Vortag 9.807,13
- Tageshoch 9.816,26
- Tagestief 9.721,97
- 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 | 15,70 12:31:02 Uhr | +0,51% +0,0800 | 19,56 | 9,910 |
| adidas AG DE000A1EWWW0 | 236,60 12:31:02 Uhr | +0,25% +0,6000 | 237,00 | 155,34 |
| ADTRAN Holdings Inc. US00486H1059 | 5,554 12:32:13 Uhr | -0,50% -0,0280 | 9,258 | 3,966 |
| Airbus SE NL0000235190 | 132,58 12:31:29 Uhr | +0,32% +0,4200 | 171,86 | 120,36 |
| AIXTRON SE DE000A0WMPJ6 | 21,62 12:31:01 Uhr | -1,10% -0,2400 | 39,24 | 17,92 |
| Allianz SE DE0008404005 | 262,40 12:31:29 Uhr | -0,27% -0,7000 | 278,00 | 210,20 |
| Aroundtown SA LU1673108939 | 2,108 12:31:02 Uhr | -0,43% -0,0090 | 2,527 | 1,321 |
| ATOSS Software SE DE0005104400 | 118,80 12:31:01 Uhr | -1,00% -1,200 | 137,75 | 95,10 |
| Aurubis AG DE0006766504 | 76,75 12:32:13 Uhr | +0,26% +0,2000 | 85,76 | 57,36 |
| BASF SE DE000BASF111 | 44,06 12:31:29 Uhr | +0,61% +0,2650 | 54,93 | 40,28 |
| Bayer AG DE000BAY0017 | 26,06 12:31:29 Uhr | +0,02% +0,0050 | 53,65 | 24,96 |
| Bayerische Motoren Werke AG DE0005190003 | 88,90 12:31:29 Uhr | +0,05% +0,0400 | 115,05 | 86,42 |
| Bechtle AG DE0005158703 | 40,26 12:31:01 Uhr | +0,10% +0,0400 | 52,02 | 37,84 |
| BEFESA S.A. LU1704650164 | 31,24 12:31:02 Uhr | +0,97% +0,3000 | 37,22 | 24,80 |
| Beiersdorf AG DE0005200000 | 136,35 12:31:01 Uhr | +0,44% +0,6000 | 147,65 | 113,50 |
| Brenntag SE DE000A1DAHH0 | 63,70 12:31:02 Uhr | +0,28% +0,1800 | 86,44 | 62,70 |
| CANCOM SE DE0005419105 | 32,50 12:31:01 Uhr | -0,49% -0,1600 | 33,78 | 21,40 |
| Carl Zeiss Meditec AG DE0005313704 | 61,20 12:31:01 Uhr | -1,29% -0,8000 | 122,85 | 62,00 |
| Commerzbank AG DE000CBK1001 | 14,90 12:31:02 Uhr | +0,57% +0,0850 | 15,78 | 9,122 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 15,57 12:31:02 Uhr | -1,27% -0,2000 | 48,18 | 15,43 |
| Continental AG DE0005439004 | 58,08 12:31:01 Uhr | -0,03% -0,0200 | 78,06 | 51,78 |
| Covestro AG DE0006062144 | 54,68 12:31:29 Uhr | -0,15% -0,0800 | 55,48 | 46,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 80,05 12:31:01 Uhr | +0,25% +0,2000 | 89,10 | 52,30 |
| Daimler Truck Holding AG DE000DTR0CK8 | 37,03 12:31:29 Uhr | +0,90% +0,3300 | 47,79 | 28,01 |
| Delivery Hero SE DE000A2E4K43 | 20,06 12:32:11 Uhr | -1,57% -0,3200 | 42,69 | 15,99 |
| Deutsche Bank AG DE0005140008 | 15,29 13:02:20 Uhr | +0,90% +0,1360 | 16,93 | 9,471 |
| Deutsche Börse AG DE0005810055 | 189,55 12:31:02 Uhr | -0,32% -0,6000 | 194,10 | 153,50 |
| Deutsche Lufthansa AG DE0008232125 | 5,760 13:26:10 Uhr | +1,27% +0,0720 | 9,211 | 5,596 |
| Deutsche Post AG DE0005552004 | 40,24 12:31:29 Uhr | -0,37% -0,1500 | 46,80 | 35,98 |
| Deutsche Telekom AG DE0005557508 | 23,98 12:31:29 Uhr | +0,88% +0,2100 | 23,98 | 18,49 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 71,34 12:32:13 Uhr | -0,67% -0,4800 | 113,45 | 67,16 |
| E.ON SE DE000ENAG999 | 12,30 12:31:29 Uhr | +1,19% +0,1450 | 13,38 | 10,53 |
| ENCAVIS AG DE0006095003 | 17,10 12:31:02 Uhr | +0,53% +0,0900 | 17,17 | 10,82 |
| Energiekontor AG DE0005313506 | 65,00 12:31:01 Uhr | -0,76% -0,5000 | 88,80 | 59,50 |
| Evonik Industries AG DE000EVNK013 | 19,02 09:09:47 Uhr | +0,40% +0,0750 | 20,83 | 15,81 |
| Evotec SE DE0005664809 | 8,680 12:31:02 Uhr | +0,12% +0,0100 | 24,36 | 7,315 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 46,64 12:31:01 Uhr | +0,69% +0,3200 | 57,12 | 44,24 |
| freenet AG DE000A0Z2ZZ5 | 25,20 12:31:02 Uhr | +0,32% +0,0800 | 27,30 | 21,00 |
| Fresenius Medical Care AG DE0005785802 | 35,86 12:31:01 Uhr | -0,25% -0,0900 | 49,53 | 31,00 |
| Fresenius SE & Co. KGaA DE0005785604 | 29,94 12:31:01 Uhr | +1,84% +0,5400 | 31,06 | 24,00 |
| FUCHS SE DE000A3E5D64 | 41,34 12:31:02 Uhr | -0,53% -0,2200 | 46,70 | 34,42 |
| GEA Group AG DE0006602006 | 40,28 12:32:13 Uhr | +0,35% +0,1400 | 40,66 | 31,50 |
| Gerresheimer AG DE000A0LD6E6 | 100,30 12:32:11 Uhr | -2,15% -2,200 | 122,60 | 82,00 |
| Hannover Rück SE DE0008402215 | 231,10 12:32:13 Uhr | -1,28% -3,000 | 256,40 | 189,40 |
| Heidelberg Materials AG DE0006047004 | 101,40 12:32:09 Uhr | -1,02% -1,050 | 103,05 | 65,88 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 85,60 12:32:13 Uhr | -0,23% -0,2000 | 88,70 | 64,30 |
| HelloFresh SE DE000A161408 | 5,994 12:32:11 Uhr | +2,60% +0,1520 | 33,95 | 4,472 |
| Henkel AG & Co. KGaA DE0006048432 | 81,14 12:32:09 Uhr | -0,22% -0,1800 | 85,40 | 66,18 |
| HENSOLDT AG DE000HAG0005 | 34,86 12:32:10 Uhr | -0,91% -0,3200 | 44,50 | 23,28 |
| HOCHTIEF AG DE0006070006 | 108,10 12:32:13 Uhr | -1,19% -1,300 | 111,00 | 77,75 |
| HUGO BOSS AG DE000A1PHFF7 | 37,31 12:31:02 Uhr | +0,19% +0,0700 | 73,96 | 36,76 |
| Infineon Technologies AG DE0006231004 | 35,09 09:10:02 Uhr | -0,18% -0,0650 | 40,04 | 27,08 |
| JENOPTIK AG DE000A2NB601 | 28,34 09:31:56 Uhr | +0,57% +0,1600 | 30,82 | 20,06 |
| Jungheinrich AG DE0006219934 | 30,66 12:32:13 Uhr | -0,97% -0,3000 | 39,04 | 24,62 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,78 12:32:13 Uhr | +3,20% +0,3650 | 18,25 | 11,37 |
| KION GROUP AG DE000KGX8881 | 38,92 12:32:13 Uhr | -1,64% -0,6500 | 51,44 | 27,83 |
| Knorr-Bremse AG DE000KBX1006 | 72,70 12:32:13 Uhr | -1,49% -1,100 | 75,40 | 51,30 |
| Kontron AG AT0000A0E9W5 | 19,82 12:32:13 Uhr | -0,85% -0,1700 | 23,14 | 17,32 |
| KRONES AG DE0006335003 | 126,20 12:32:13 Uhr | -0,63% -0,8000 | 132,20 | 89,05 |
| LANXESS AG DE0005470405 | 22,61 12:32:11 Uhr | +1,44% +0,3200 | 30,60 | 20,26 |
| LEG Immobilien SE DE000LEG1110 | 81,10 12:32:13 Uhr | -0,47% -0,3800 | 87,00 | 53,62 |
| Mercedes-Benz Group AG DE0007100000 | 63,25 12:31:29 Uhr | -0,35% -0,2200 | 77,43 | 55,47 |
| Merck KGaA DE0006599905 | 153,90 12:32:09 Uhr | +0,69% +1,050 | 176,15 | 134,80 |
| MorphoSys AG DE0006632003 | 67,75 12:30:49 Uhr | +0,67% +0,4500 | 70,70 | 15,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 252,00 12:32:11 Uhr | +0,40% +1,0000 | 256,20 | 158,15 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 454,70 12:32:09 Uhr | -0,37% -1,700 | 471,00 | 332,80 |
| Nagarro SE DE000A3H2200 | 76,30 12:32:10 Uhr | -0,59% -0,4500 | 94,10 | 63,85 |
| Nemetschek SE DE0006452907 | 92,10 12:32:13 Uhr | -1,07% -1,0000 | 96,60 | 55,46 |
| Nordex SE DE000A0D6554 | 12,87 12:53:38 Uhr | -1,45% -0,1900 | 15,43 | 8,702 |
| PNE AG DE000A0JBPG2 | 13,54 12:32:11 Uhr | +1,04% +0,1400 | 14,94 | 11,54 |
| Porsche Automobil Holding SE DE000PAH0038 | 42,69 12:32:11 Uhr | -0,44% -0,1900 | 54,72 | 41,76 |
| PUMA SE DE0006969603 | 44,29 12:32:13 Uhr | +1,14% +0,5000 | 65,72 | 36,57 |
| Qiagen N.V. NL0015001WM6 | 38,55 12:32:13 Uhr | +0,08% +0,0300 | 43,15 | 33,03 |
| RATIONAL AG DE0007010803 | 758,50 12:32:13 Uhr | -1,17% -9,000 | 839,00 | 519,50 |
| Redcare Pharmacy N.V. NL0012044747 | 140,20 12:32:09 Uhr | +0,21% +0,3000 | 152,10 | 93,24 |
| Rheinmetall AG DE0007030009 | 506,20 12:32:13 Uhr | -1,09% -5,600 | 568,60 | 228,00 |
| RTL Group S.A. LU0061462528 | 29,90 12:32:13 Uhr | +0,34% +0,1000 | 39,36 | 28,20 |
| RWE AG DE0007037129 | 32,83 12:32:09 Uhr | +1,05% +0,3400 | 42,28 | 30,28 |
| SAP SE DE0007164600 | 184,86 12:03:30 Uhr | -1,31% -2,460 | 190,98 | 118,98 |
| Sartorius AG DE0007165631 | 245,70 12:32:09 Uhr | +1,91% +4,600 | 381,90 | 205,10 |
| Scout24 SE DE000A12DM80 | 71,95 12:32:09 Uhr | +0,07% +0,0500 | 73,25 | 56,38 |
| Siemens AG DE0007236101 | 180,02 12:32:11 Uhr | -0,79% -1,440 | 188,34 | 119,50 |
| Siemens Energy AG DE000ENER6Y0 | 26,15 12:32:11 Uhr | -1,65% -0,4400 | 27,81 | 6,498 |
| Siemens Healthineers AG DE000SHL1006 | 53,46 12:32:11 Uhr | -0,71% -0,3800 | 57,86 | 44,47 |
| Siltronic AG DE000WAF3001 | 74,40 12:32:11 Uhr | -1,78% -1,350 | 93,75 | 70,40 |
| Sixt SE DE0007231326 | 66,45 12:32:09 Uhr | -0,89% -0,6000 | 110,00 | 65,20 |
| SMA Solar Technology AG DE000A0DJ6J9 | 26,26 12:32:13 Uhr | -1,06% -0,2800 | 91,25 | 25,60 |
| Stabilus SE DE000STAB1L8 | 43,60 12:32:10 Uhr | -0,34% -0,1500 | 66,55 | 42,55 |
| Ströer SE & Co. KGaA DE0007493991 | 63,60 12:32:13 Uhr | +1,68% +1,050 | 67,45 | 41,14 |
| Symrise AG DE000SYM9999 | 111,55 12:32:11 Uhr | -0,89% -1,0000 | 116,20 | 87,92 |
| TAG Immobilien AG DE0008303504 | 14,64 12:32:13 Uhr | -0,81% -0,1200 | 15,17 | 9,072 |
| Talanx AG DE000TLX1005 | 70,35 12:32:11 Uhr | -0,85% -0,6000 | 75,40 | 52,90 |
| TeamViewer SE DE000A2YN900 | 11,04 12:32:13 Uhr | +0,50% +0,0550 | 17,53 | 10,21 |
| thyssenkrupp AG DE0007500001 | 3,936 12:32:11 Uhr | +0,82% +0,0320 | 7,460 | 3,904 |
| United Internet AG DE0005089031 | 20,72 12:32:11 Uhr | +0,88% +0,1800 | 25,02 | 12,92 |
| Verbio SE DE000A0JL9W6 | 18,40 12:32:11 Uhr | -0,27% -0,0500 | 45,40 | 16,51 |
| Vitesco Technologies Group AG DE000VTSC017 | 59,35 12:32:13 Uhr | +0,42% +0,2500 | 94,25 | 58,80 |
| Volkswagen AG DE0007664039 | 106,25 12:32:09 Uhr | -0,28% -0,3000 | 128,10 | 98,79 |
| Vonovia SE DE000A1ML7J1 | 28,33 12:32:11 Uhr | -0,21% -0,0600 | 30,02 | 19,13 |
| Wacker Chemie AG DE000WCH8881 | 101,10 12:32:11 Uhr | +0,30% +0,3000 | 141,25 | 91,08 |
| Zalando SE DE000ZAL1111 | 23,89 12:32:09 Uhr | -1,61% -0,3900 | 31,63 | 16,15 |
Kennzahlen
Historische Kurse