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 | 16,48 08.05.2024 | +0,61% +0,1000 | 19,56 | 9,440 |
| adidas AG DE000A1EWWW0 | 222,00 08.05.2024 | -0,14% -0,3000 | 232,60 | 150,36 |
| ADTRAN Holdings Inc. US00486H1059 | 5,150 08.05.2024 | +8,63% +0,4090 | 9,894 | 3,966 |
| Airbus SE NL0000235190 | 160,92 08.05.2024 | +1,57% +2,480 | 171,86 | 120,36 |
| AIXTRON SE DE000A0WMPJ6 | 22,35 08.05.2024 | -0,58% -0,1300 | 39,24 | 21,25 |
| Allianz SE DE0008404005 | 273,50 08.05.2024 | 0% 0 | 278,00 | 199,86 |
| Aroundtown SA LU1673108939 | 2,051 08.05.2024 | +0,05% +0,0010 | 2,527 | 0,8798 |
| ATOSS Software AG DE0005104400 | 239,00 08.05.2024 | -1,04% -2,500 | 275,50 | 182,60 |
| Aurubis AG DE0006766504 | 68,55 08.05.2024 | -0,36% -0,2500 | 85,76 | 57,36 |
| BASF SE DE000BASF111 | 49,37 08.05.2024 | -1,17% -0,5850 | 54,93 | 40,28 |
| Bayer AG DE000BAY0017 | 28,53 08.05.2024 | +0,32% +0,0900 | 58,48 | 24,96 |
| Bayerische Motoren Werke AG DE0005190003 | 100,90 08.05.2024 | -3,31% -3,450 | 115,05 | 87,35 |
| Bechtle AG DE0005158703 | 44,18 08.05.2024 | -3,87% -1,780 | 52,02 | 35,18 |
| BEFESA S.A. LU1704650164 | 29,38 08.05.2024 | +0,62% +0,1800 | 39,32 | 24,80 |
| Beiersdorf AG DE0005200000 | 144,00 08.05.2024 | +0,21% +0,3000 | 144,05 | 113,50 |
| Brenntag SE DE000A1DAHH0 | 76,52 08.05.2024 | +0,55% +0,4200 | 86,44 | 66,90 |
| CANCOM SE DE0005419105 | 29,12 08.05.2024 | -2,87% -0,8600 | 31,92 | 21,40 |
| Carl Zeiss Meditec AG DE0005313704 | 93,70 08.05.2024 | -5,54% -5,500 | 122,85 | 73,42 |
| Commerzbank AG DE000CBK1001 | 14,12 08.05.2024 | -0,07% -0,0100 | 14,29 | 9,100 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,88 08.05.2024 | -4,13% -1,200 | 51,60 | 26,58 |
| Continental AG DE0005439004 | 61,64 08.05.2024 | -2,68% -1,700 | 78,06 | 58,38 |
| Covestro AG DE0006062144 | 48,29 08.05.2024 | -1,55% -0,7600 | 54,98 | 36,00 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 84,50 08.05.2024 | -0,35% -0,3000 | 85,65 | 52,30 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,49 08.05.2024 | -0,93% -0,3800 | 47,79 | 27,79 |
| Delivery Hero SE DE000A2E4K43 | 25,27 08.05.2024 | -1,83% -0,4700 | 43,76 | 15,99 |
| Deutsche Bank AG DE0005140008 | 16,00 08.05.2024 | -0,60% -0,0960 | 16,93 | 8,952 |
| Deutsche Börse AG DE0005810055 | 186,25 08.05.2024 | -0,08% -0,1500 | 194,10 | 153,50 |
| Deutsche Lufthansa AG DE0008232125 | 6,752 08.05.2024 | -1,23% -0,0840 | 9,859 | 6,294 |
| Deutsche Post AG DE0005552004 | 38,17 08.05.2024 | -1,01% -0,3900 | 46,80 | 35,98 |
| Deutsche Telekom AG DE0005557508 | 21,55 08.05.2024 | -0,23% -0,0500 | 23,37 | 18,49 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 81,60 08.05.2024 | -3,80% -3,220 | 120,20 | 72,40 |
| E.ON SE DE000ENAG999 | 12,92 08.05.2024 | +0,27% +0,0350 | 13,02 | 10,53 |
| ENCAVIS AG DE0006095003 | 16,89 08.05.2024 | +0,12% +0,0200 | 16,95 | 10,82 |
| Energiekontor AG DE0005313506 | 67,20 08.05.2024 | +1,20% +0,8000 | 88,80 | 59,50 |
| Evonik Industries AG DE000EVNK013 | 20,39 08.05.2024 | +0,64% +0,1300 | 20,30 | 15,81 |
| Evotec SE DE0005664809 | 9,595 08.05.2024 | +0,42% +0,0400 | 24,36 | 8,875 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 48,22 08.05.2024 | +1,05% +0,5000 | 57,12 | 44,24 |
| freenet AG DE000A0Z2ZZ5 | 25,36 08.05.2024 | -0,94% -0,2400 | 27,30 | 21,00 |
| Fresenius Medical Care AG DE0005785802 | 38,57 08.05.2024 | +3,49% +1,300 | 49,53 | 31,00 |
| Fresenius SE & Co. KGaA DE0005785604 | 28,34 08.05.2024 | +1,29% +0,3600 | 31,06 | 24,00 |
| FUCHS SE DE000A3E5D64 | 43,72 08.05.2024 | -0,36% -0,1600 | 46,70 | 32,82 |
| GEA Group AG DE0006602006 | 38,16 08.05.2024 | +2,86% +1,060 | 40,46 | 31,50 |
| Gerresheimer AG DE000A0LD6E6 | 101,10 08.05.2024 | -1,84% -1,900 | 122,60 | 82,00 |
| Hannover Rück SE DE0008402215 | 230,40 08.05.2024 | +0,57% +1,300 | 256,40 | 184,95 |
| Heidelberg Materials AG DE0006047004 | 97,54 08.05.2024 | -0,65% -0,6400 | 102,15 | 65,88 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 82,20 08.05.2024 | -2,03% -1,700 | 88,70 | 64,30 |
| HelloFresh SE DE000A161408 | 5,940 08.05.2024 | -1,75% -0,1060 | 33,95 | 6,046 |
| Henkel AG & Co. KGaA DE0006048432 | 81,42 08.05.2024 | +2,83% +2,240 | 80,00 | 66,18 |
| HENSOLDT AG DE000HAG0005 | 37,76 08.05.2024 | +1,34% +0,5000 | 44,50 | 23,28 |
| HOCHTIEF AG DE0006070006 | 101,80 08.05.2024 | +0,99% +1,0000 | 111,00 | 74,30 |
| HUGO BOSS AG DE000A1PHFF7 | 47,11 08.05.2024 | -0,53% -0,2500 | 75,66 | 46,46 |
| Infineon Technologies AG DE0006231004 | 35,94 08.05.2024 | -0,79% -0,2850 | 40,04 | 27,08 |
| JENOPTIK AG DE000A2NB601 | 27,40 08.05.2024 | +8,47% +2,140 | 32,54 | 20,06 |
| Jungheinrich AG DE0006219934 | 34,52 08.05.2024 | +0,12% +0,0400 | 39,04 | 24,62 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,76 08.05.2024 | -1,82% -0,2550 | 18,25 | 12,23 |
| KION GROUP AG DE000KGX8881 | 44,48 08.05.2024 | +0,23% +0,1000 | 51,44 | 27,83 |
| Knorr-Bremse AG DE000KBX1006 | 73,05 08.05.2024 | +5,03% +3,500 | 71,20 | 51,30 |
| Kontron AG AT0000A0E9W5 | 18,89 08.05.2024 | +0,64% +0,1200 | 23,14 | 17,32 |
| KRONES AG DE0006335003 | 131,20 08.05.2024 | +2,66% +3,400 | 132,20 | 89,05 |
| LANXESS AG DE0005470405 | 27,34 08.05.2024 | -3,32% -0,9400 | 36,02 | 20,26 |
| LEG Immobilien SE DE000LEG1110 | 81,82 08.05.2024 | -2,18% -1,820 | 84,24 | 47,53 |
| Mercedes-Benz Group AG DE0007100000 | 72,62 08.05.2024 | -1,45% -1,070 | 77,43 | 55,47 |
| Merck KGaA DE0006599905 | 153,65 08.05.2024 | +0,72% +1,100 | 170,70 | 134,80 |
| MorphoSys AG DE0006632003 | 66,60 08.05.2024 | +0,08% +0,0500 | 67,95 | 15,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 231,40 08.05.2024 | +1,18% +2,700 | 240,00 | 158,15 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 431,20 08.05.2024 | +2,96% +12,40 | 454,10 | 321,60 |
| Nagarro SE DE000A3H2200 | 76,25 08.05.2024 | +0,20% +0,1500 | 94,10 | 63,85 |
| Nemetschek SE DE0006452907 | 84,80 08.05.2024 | +1,13% +0,9500 | 92,80 | 55,46 |
| Nordex SE DE000A0D6554 | 13,85 08.05.2024 | +1,39% +0,1900 | 13,79 | 8,702 |
| PNE AG DE000A0JBPG2 | 13,36 08.05.2024 | +0,75% +0,1000 | 14,56 | 11,54 |
| Porsche Automobil Holding SE DE000PAH0038 | 48,96 08.05.2024 | -1,27% -0,6300 | 58,60 | 41,76 |
| PUMA SE DE0006969603 | 49,41 08.05.2024 | +9,65% +4,350 | 65,72 | 36,57 |
| Qiagen N.V. NL0015001WM6 | 39,78 08.05.2024 | +0,66% +0,2600 | 43,15 | 33,03 |
| RATIONAL AG DE0007010803 | 813,50 08.05.2024 | -0,67% -5,500 | 838,50 | 519,50 |
| Redcare Pharmacy N.V. NL0012044747 | 127,90 08.05.2024 | -4,69% -6,300 | 152,10 | 86,78 |
| Rheinmetall AG DE0007030009 | 534,60 08.05.2024 | +0,41% +2,200 | 568,60 | 228,00 |
| RTL Group S.A. LU0061462528 | 29,55 08.05.2024 | +0,17% +0,0500 | 39,52 | 28,80 |
| RWE AG DE0007037129 | 32,84 08.05.2024 | -0,39% -0,1300 | 42,58 | 30,28 |
| SAP SE DE0007164600 | 176,58 08.05.2024 | +1,37% +2,380 | 183,06 | 118,98 |
| Sartorius AG DE0007165631 | 275,80 08.05.2024 | -1,99% -5,600 | 381,90 | 216,80 |
| Scout24 SE DE000A12DM80 | 71,35 08.05.2024 | +0,35% +0,2500 | 71,25 | 54,04 |
| Siemens AG DE0007236101 | 181,00 08.05.2024 | +0,66% +1,180 | 185,52 | 119,50 |
| Siemens Energy AG DE000ENER6Y0 | 22,31 08.05.2024 | +12,31% +2,445 | 24,59 | 6,498 |
| Siemens Healthineers AG DE000SHL1006 | 51,72 08.05.2024 | -0,31% -0,1600 | 57,86 | 44,47 |
| Siltronic AG DE000WAF3001 | 74,15 08.05.2024 | -1,07% -0,8000 | 93,75 | 59,40 |
| Sixt SE DE0007231326 | 79,05 08.05.2024 | +1,80% +1,400 | 116,40 | 77,55 |
| SMA Solar Technology AG DE000A0DJ6J9 | 46,62 08.05.2024 | -6,20% -3,080 | 111,60 | 45,46 |
| Stabilus SE DE000STAB1L8 | 60,70 08.05.2024 | +0,17% +0,1000 | 66,55 | 48,28 |
| Ströer SE & Co. KGaA DE0007493991 | 62,35 08.05.2024 | +2,30% +1,400 | 62,90 | 41,12 |
| Symrise AG DE000SYM9999 | 103,65 08.05.2024 | +0,93% +0,9500 | 112,50 | 87,92 |
| TAG Immobilien AG DE0008303504 | 13,36 08.05.2024 | -2,48% -0,3400 | 13,87 | 7,382 |
| Talanx AG DE000TLX1005 | 68,45 08.05.2024 | -4,13% -2,950 | 73,80 | 46,34 |
| TeamViewer SE DE000A2YN900 | 11,49 08.05.2024 | -1,08% -0,1250 | 17,53 | 11,54 |
| thyssenkrupp AG DE0007500001 | 4,808 08.05.2024 | -1,48% -0,0720 | 7,504 | 4,345 |
| United Internet AG DE0005089031 | 22,96 08.05.2024 | -1,03% -0,2400 | 25,02 | 12,44 |
| Verbio SE DE000A0JL9W6 | 19,99 08.05.2024 | -3,06% -0,6300 | 45,40 | 16,51 |
| Vitesco Technologies Group AG DE000VTSC017 | 69,15 08.05.2024 | -3,69% -2,650 | 94,25 | 59,25 |
| Volkswagen AG DE0007664039 | 116,90 08.05.2024 | -1,27% -1,500 | 132,60 | 98,79 |
| Vonovia SE DE000A1ML7J1 | 28,15 08.05.2024 | -1,71% -0,4900 | 29,10 | 16,97 |
| Wacker Chemie AG DE000WCH8881 | 102,40 08.05.2024 | -2,85% -3,000 | 143,20 | 91,08 |
| Zalando SE DE000ZAL1111 | 25,11 08.05.2024 | -4,67% -1,230 | 32,11 | 16,15 |
Kennzahlen
Historische Kurse