HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
9.565,33
-0,04% -3,400
Kursdaten
- Börse Xetra
- Letzter 9.565,33
- Änderung -0,04 %
- Stand 02.05.24 15:59 Uhr
- Eröffnung 9.561,92
- Vortag 9.568,73
- Tageshoch 9.594,32
- Tagestief 9.547,09
- 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 12:31:14 Uhr | +1,47% +0,2400 | 19,56 | 9,440 |
| adidas AG DE000A1EWWW0 | 224,20 12:31:14 Uhr | -0,62% -1,400 | 232,60 | 150,36 |
| ADTRAN Holdings Inc. US00486H1059 | 4,093 12:31:51 Uhr | +0,81% +0,0330 | 9,894 | 3,966 |
| Airbus SE NL0000235190 | 153,56 12:31:14 Uhr | -0,63% -0,9800 | 171,86 | 120,36 |
| AIXTRON SE DE000A0WMPJ6 | 21,61 12:31:14 Uhr | -1,32% -0,2900 | 39,24 | 21,25 |
| Allianz SE DE0008404005 | 267,70 12:48:10 Uhr | +0,56% +1,500 | 278,00 | 199,86 |
| Aroundtown SA LU1673108939 | 2,004 12:31:14 Uhr | +3,38% +0,0655 | 2,527 | 0,8798 |
| ATOSS Software AG DE0005104400 | 242,50 12:31:14 Uhr | -3,00% -7,500 | 275,50 | 178,80 |
| Aurubis AG DE0006766504 | 74,50 12:31:51 Uhr | -0,67% -0,5000 | 85,76 | 57,36 |
| BASF SE DE000BASF111 | 48,74 12:31:14 Uhr | -0,29% -0,1400 | 54,93 | 40,28 |
| Bayer AG DE000BAY0017 | 28,55 12:31:14 Uhr | +4,87% +1,325 | 58,56 | 24,96 |
| Bayerische Motoren Werke AG DE0005190003 | 102,20 14:10:40 Uhr | -0,15% -0,1500 | 115,05 | 87,35 |
| Bechtle AG DE0005158703 | 44,86 12:31:14 Uhr | -0,88% -0,4000 | 52,02 | 35,18 |
| BEFESA S.A. LU1704650164 | 27,56 12:31:14 Uhr | +3,07% +0,8200 | 39,32 | 24,80 |
| Beiersdorf AG DE0005200000 | 141,75 12:31:14 Uhr | +1,00% +1,400 | 143,30 | 113,50 |
| Brenntag SE DE000A1DAHH0 | 74,52 12:31:14 Uhr | -0,11% -0,0800 | 86,44 | 66,90 |
| CANCOM SE DE0005419105 | 29,60 12:31:14 Uhr | +1,65% +0,4800 | 32,80 | 21,40 |
| Carl Zeiss Meditec AG DE0005313704 | 98,30 12:31:14 Uhr | -0,30% -0,3000 | 122,85 | 73,42 |
| Commerzbank AG DE000CBK1001 | 13,85 12:31:14 Uhr | -0,40% -0,0550 | 14,29 | 9,100 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 28,04 12:31:31 Uhr | +0,29% +0,0800 | 51,60 | 26,58 |
| Continental AG DE0005439004 | 60,60 12:32:08 Uhr | -0,10% -0,0600 | 78,06 | 58,38 |
| Covestro AG DE0006062144 | 46,62 12:31:14 Uhr | -0,32% -0,1500 | 54,98 | 36,00 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 81,65 12:31:14 Uhr | -1,80% -1,500 | 85,65 | 52,30 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,30 12:31:14 Uhr | +0,09% +0,0400 | 47,79 | 27,79 |
| Delivery Hero SE DE000A2E4K43 | 26,26 12:32:08 Uhr | +0,19% +0,0500 | 43,76 | 15,99 |
| Deutsche Bank AG DE0005140008 | 15,13 15:39:36 Uhr | +0,36% +0,0540 | 16,93 | 8,952 |
| Deutsche Börse AG DE0005810055 | 182,05 12:31:14 Uhr | +0,89% +1,600 | 194,10 | 153,50 |
| Deutsche Lufthansa AG DE0008232125 | 6,838 15:46:49 Uhr | +1,67% +0,1120 | 9,859 | 6,294 |
| Deutsche Post AG DE0005552004 | 39,49 12:31:14 Uhr | +0,43% +0,1700 | 46,80 | 35,98 |
| Deutsche Telekom AG DE0005557508 | 21,73 12:31:14 Uhr | +1,45% +0,3100 | 23,37 | 18,49 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 83,70 12:31:51 Uhr | -0,17% -0,1400 | 120,20 | 72,40 |
| E.ON SE DE000ENAG999 | 12,52 14:52:53 Uhr | +0,93% +0,1150 | 13,02 | 10,53 |
| ENCAVIS AG DE0006095003 | 16,90 12:31:14 Uhr | +0,06% +0,0100 | 16,95 | 10,82 |
| Energiekontor AG DE0005313506 | 64,00 12:31:14 Uhr | +0,31% +0,2000 | 88,80 | 59,50 |
| Evonik Industries AG DE000EVNK013 | 19,67 16:00:08 Uhr | +1,03% +0,2000 | 20,08 | 15,81 |
| Evotec SE DE0005664809 | 10,06 14:58:41 Uhr | +4,14% +0,4000 | 24,36 | 8,875 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 47,56 12:31:14 Uhr | +1,67% +0,7800 | 57,12 | 44,24 |
| freenet AG DE000A0Z2ZZ5 | 26,16 12:31:14 Uhr | -0,68% -0,1800 | 27,30 | 21,00 |
| Fresenius Medical Care AG DE0005785802 | 40,15 12:31:14 Uhr | +1,88% +0,7400 | 49,53 | 31,00 |
| Fresenius SE & Co. KGaA DE0005785604 | 28,04 12:31:14 Uhr | +1,05% +0,2900 | 31,06 | 24,00 |
| FUCHS SE DE000A3E5D64 | 43,14 12:31:31 Uhr | -1,15% -0,5000 | 46,70 | 32,82 |
| GEA Group AG DE0006602006 | 36,72 12:31:51 Uhr | -2,70% -1,020 | 42,99 | 31,50 |
| Gerresheimer AG DE000A0LD6E6 | 102,40 12:31:51 Uhr | +1,99% +2,000 | 122,60 | 82,00 |
| Hannover Rück SE DE0008402215 | 232,80 12:31:51 Uhr | 0% 0 | 256,40 | 184,95 |
| Heidelberg Materials AG DE0006047004 | 94,58 12:32:08 Uhr | +0,23% +0,2200 | 102,15 | 65,88 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 82,90 12:31:51 Uhr | +1,22% +1,0000 | 88,70 | 64,30 |
| HelloFresh SE DE000A161408 | 6,288 12:31:51 Uhr | -0,57% -0,0360 | 33,95 | 6,132 |
| Henkel AG & Co. KGaA DE0006048432 | 74,46 12:32:08 Uhr | +0,30% +0,2200 | 78,40 | 66,18 |
| HENSOLDT AG DE000HAG0005 | 36,10 12:32:08 Uhr | -1,37% -0,5000 | 44,50 | 23,28 |
| HOCHTIEF AG DE0006070006 | 97,40 12:31:51 Uhr | -0,66% -0,6500 | 111,00 | 74,30 |
| HUGO BOSS AG DE000A1PHFF7 | 46,90 15:08:48 Uhr | -7,17% -3,620 | 75,66 | 48,43 |
| Infineon Technologies AG DE0006231004 | 32,09 12:32:08 Uhr | -1,44% -0,4700 | 40,04 | 27,08 |
| JENOPTIK AG DE000A2NB601 | 25,32 12:31:51 Uhr | +1,12% +0,2800 | 32,54 | 20,06 |
| Jungheinrich AG DE0006219934 | 34,72 12:31:51 Uhr | +0,23% +0,0800 | 39,04 | 24,62 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,06 12:31:51 Uhr | +0,90% +0,1250 | 18,25 | 12,23 |
| KION GROUP AG DE000KGX8881 | 42,61 12:31:51 Uhr | -0,91% -0,3900 | 51,44 | 27,83 |
| Knorr-Bremse AG DE000KBX1006 | 67,90 12:31:51 Uhr | -1,95% -1,350 | 71,20 | 51,30 |
| Kontron AG AT0000A0E9W5 | 18,98 12:31:51 Uhr | +0,74% +0,1400 | 23,14 | 17,32 |
| KRONES AG DE0006335003 | 124,40 12:31:51 Uhr | +1,14% +1,400 | 132,20 | 89,05 |
| LANXESS AG DE0005470405 | 26,73 12:31:51 Uhr | +1,48% +0,3900 | 36,40 | 20,26 |
| LEG Immobilien SE DE000LEG1110 | 81,10 12:31:51 Uhr | +2,01% +1,600 | 80,00 | 47,53 |
| Mercedes-Benz Group AG DE0007100000 | 71,28 14:20:00 Uhr | +0,03% +0,0200 | 77,43 | 55,47 |
| Merck KGaA DE0006599905 | 149,65 12:32:08 Uhr | +1,18% +1,750 | 170,70 | 134,80 |
| MorphoSys AG DE0006632003 | 66,05 12:31:51 Uhr | +0,38% +0,2500 | 67,95 | 15,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 220,00 12:32:08 Uhr | -2,57% -5,800 | 240,00 | 158,15 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 413,00 12:32:08 Uhr | +0,56% +2,300 | 454,10 | 321,60 |
| Nagarro SE DE000A3H2200 | 71,50 12:31:55 Uhr | +2,14% +1,500 | 94,35 | 63,85 |
| Nemetschek SE DE0006452907 | 81,15 12:31:51 Uhr | -2,52% -2,100 | 92,80 | 55,46 |
| Nordex SE DE000A0D6554 | 13,28 12:31:51 Uhr | +0,84% +0,1100 | 13,44 | 8,702 |
| PNE AG DE000A0JBPG2 | 13,44 12:31:51 Uhr | +0,30% +0,0400 | 14,72 | 11,54 |
| Porsche Automobil Holding SE DE000PAH0038 | 48,00 12:32:08 Uhr | +0,27% +0,1300 | 58,60 | 41,76 |
| PUMA SE DE0006969603 | 42,95 12:31:51 Uhr | -0,35% -0,1500 | 65,72 | 36,57 |
| Qiagen N.V. NL0015001WM6 | 39,81 12:31:51 Uhr | +1,54% +0,6050 | 43,15 | 33,03 |
| RATIONAL AG DE0007010803 | 781,50 14:49:33 Uhr | -2,01% -16,00 | 838,50 | 519,50 |
| Redcare Pharmacy N.V. NL0012044747 | 125,90 12:32:08 Uhr | -0,40% -0,5000 | 152,10 | 86,78 |
| Rheinmetall AG DE0007030009 | 508,60 15:03:21 Uhr | -1,43% -7,400 | 568,60 | 228,00 |
| RTL Group S.A. LU0061462528 | 29,15 12:31:51 Uhr | +1,22% +0,3500 | 40,84 | 28,80 |
| RWE AG DE0007037129 | 33,37 12:32:08 Uhr | +2,36% +0,7700 | 42,58 | 30,28 |
| SAP SE DE0007164600 | 169,16 16:00:08 Uhr | -0,69% -1,180 | 183,06 | 118,98 |
| Sartorius AG DE0007165631 | 284,50 14:42:24 Uhr | +0,89% +2,500 | 381,90 | 216,80 |
| Scout24 SE DE000A12DM80 | 69,70 12:32:08 Uhr | +1,38% +0,9500 | 71,00 | 54,04 |
| Siemens AG DE0007236101 | 174,82 12:31:51 Uhr | -0,41% -0,7200 | 185,52 | 119,50 |
| Siemens Energy AG DE000ENER6Y0 | 19,26 12:32:08 Uhr | +0,34% +0,0650 | 24,59 | 6,498 |
| Siemens Healthineers AG DE000SHL1006 | 51,24 12:31:51 Uhr | -1,39% -0,7200 | 57,86 | 44,47 |
| Siltronic AG DE000WAF3001 | 72,40 12:31:51 Uhr | -0,69% -0,5000 | 93,75 | 59,40 |
| Sixt SE DE0007231326 | 90,20 12:31:55 Uhr | +0,56% +0,5000 | 116,40 | 80,25 |
| SMA Solar Technology AG DE000A0DJ6J9 | 49,84 12:31:51 Uhr | +1,47% +0,7200 | 111,60 | 45,46 |
| Stabilus SE DE000STAB1L8 | 58,70 12:31:55 Uhr | +1,91% +1,100 | 66,55 | 48,28 |
| Ströer SE & Co. KGaA DE0007493991 | 59,30 12:31:51 Uhr | -1,00% -0,6000 | 61,10 | 41,12 |
| Symrise AG DE000SYM9999 | 100,90 12:31:51 Uhr | +0,60% +0,6000 | 112,50 | 87,92 |
| TAG Immobilien AG DE0008303504 | 13,47 12:31:51 Uhr | +1,28% +0,1700 | 13,42 | 7,372 |
| Talanx AG DE000TLX1005 | 70,65 12:31:51 Uhr | +0,21% +0,1500 | 73,80 | 42,70 |
| TeamViewer SE DE000A2YN900 | 12,41 12:31:51 Uhr | +0,69% +0,0850 | 17,53 | 12,11 |
| thyssenkrupp AG DE0007500001 | 4,830 15:17:15 Uhr | +2,61% +0,1230 | 7,504 | 4,345 |
| United Internet AG DE0005089031 | 22,60 12:31:51 Uhr | +0,44% +0,1000 | 25,02 | 12,44 |
| Verbio SE DE000A0JL9W6 | 19,76 12:31:51 Uhr | +0,82% +0,1600 | 45,40 | 16,51 |
| Vitesco Technologies Group AG DE000VTSC017 | 62,90 12:31:51 Uhr | -0,87% -0,5500 | 94,25 | 59,25 |
| Volkswagen AG DE0007664039 | 115,50 15:44:09 Uhr | -0,60% -0,7000 | 132,60 | 98,79 |
| Vonovia SE DE000A1ML7J1 | 27,49 14:49:11 Uhr | +1,36% +0,3700 | 29,10 | 16,97 |
| Wacker Chemie AG DE000WCH8881 | 102,05 12:31:51 Uhr | +1,44% +1,450 | 144,80 | 91,08 |
| Zalando SE DE000ZAL1111 | 24,15 12:31:55 Uhr | -1,31% -0,3200 | 35,15 | 16,15 |
Kennzahlen
Historische Kurse