HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
9.552,21
-0,17% -16,52
Kursdaten
- Börse Xetra
- Letzter 9.552,21
- Änderung -0,17 %
- Stand 02.05.24 18:00 Uhr
- Eröffnung 9.561,92
- Vortag 9.568,73
- Tageshoch 9.594,32
- Tagestief 9.541,12
- 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 | 16,50 16:30:52 Uhr | +1,23% +0,2000 | 19,56 | 9,440 |
| adidas AG DE000A1EWWW0 | 224,00 16:30:52 Uhr | -0,71% -1,600 | 232,60 | 150,36 |
| ADTRAN Holdings Inc. US00486H1059 | 4,262 16:31:53 Uhr | +4,98% +0,2020 | 9,894 | 3,966 |
| Airbus SE NL0000235190 | 153,72 16:30:51 Uhr | -0,53% -0,8200 | 171,86 | 120,36 |
| AIXTRON SE DE000A0WMPJ6 | 21,45 16:30:52 Uhr | -2,05% -0,4500 | 39,24 | 21,25 |
| Allianz SE DE0008404005 | 267,60 16:30:51 Uhr | +0,53% +1,400 | 278,00 | 199,86 |
| Aroundtown SA LU1673108939 | 2,043 16:30:52 Uhr | +5,39% +0,1045 | 2,527 | 0,8798 |
| ATOSS Software AG DE0005104400 | 239,00 16:30:52 Uhr | -4,40% -11,00 | 275,50 | 178,80 |
| Aurubis AG DE0006766504 | 75,00 16:31:53 Uhr | 0% 0 | 85,76 | 57,36 |
| BASF SE DE000BASF111 | 48,86 16:30:51 Uhr | -0,04% -0,0200 | 54,93 | 40,28 |
| Bayer AG DE000BAY0017 | 28,24 16:54:14 Uhr | +3,75% +1,020 | 58,56 | 24,96 |
| Bayerische Motoren Werke AG DE0005190003 | 102,20 16:30:51 Uhr | -0,15% -0,1500 | 115,05 | 87,35 |
| Bechtle AG DE0005158703 | 44,64 16:30:52 Uhr | -1,37% -0,6200 | 52,02 | 35,18 |
| BEFESA S.A. LU1704650164 | 27,80 16:30:52 Uhr | +3,96% +1,060 | 39,32 | 24,80 |
| Beiersdorf AG DE0005200000 | 142,45 16:30:52 Uhr | +1,50% +2,100 | 143,30 | 113,50 |
| Brenntag SE DE000A1DAHH0 | 75,00 16:30:52 Uhr | +0,54% +0,4000 | 86,44 | 66,90 |
| CANCOM SE DE0005419105 | 29,68 16:30:52 Uhr | +1,92% +0,5600 | 32,80 | 21,40 |
| Carl Zeiss Meditec AG DE0005313704 | 97,30 16:30:52 Uhr | -1,32% -1,300 | 122,85 | 73,42 |
| Commerzbank AG DE000CBK1001 | 13,91 16:30:52 Uhr | +0,04% +0,0050 | 14,29 | 9,100 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 28,00 16:30:52 Uhr | +0,14% +0,0400 | 51,60 | 26,58 |
| Continental AG DE0005439004 | 61,12 16:32:08 Uhr | +0,76% +0,4600 | 78,06 | 58,38 |
| Covestro AG DE0006062144 | 47,25 16:30:51 Uhr | +1,03% +0,4800 | 54,98 | 36,00 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 81,70 16:30:52 Uhr | -1,74% -1,450 | 85,65 | 52,30 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,33 16:30:51 Uhr | +0,17% +0,0700 | 47,79 | 27,79 |
| Delivery Hero SE DE000A2E4K43 | 26,71 16:32:08 Uhr | +1,91% +0,5000 | 43,76 | 15,99 |
| Deutsche Bank AG DE0005140008 | 15,13 16:00:21 Uhr | +0,36% +0,0540 | 16,93 | 8,952 |
| Deutsche Börse AG DE0005810055 | 182,25 16:30:52 Uhr | +1,00% +1,800 | 194,10 | 153,50 |
| Deutsche Lufthansa AG DE0008232125 | 6,868 18:27:36 Uhr | +2,11% +0,1420 | 9,859 | 6,294 |
| Deutsche Post AG DE0005552004 | 39,57 16:30:51 Uhr | +0,64% +0,2500 | 46,80 | 35,98 |
| Deutsche Telekom AG DE0005557508 | 21,73 16:30:51 Uhr | +1,45% +0,3100 | 23,37 | 18,49 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 83,90 16:31:53 Uhr | +0,07% +0,0600 | 120,20 | 72,40 |
| E.ON SE DE000ENAG999 | 12,51 16:30:51 Uhr | +0,89% +0,1100 | 13,02 | 10,53 |
| ENCAVIS AG DE0006095003 | 16,91 16:30:52 Uhr | +0,12% +0,0200 | 16,95 | 10,82 |
| Energiekontor AG DE0005313506 | 63,90 16:30:52 Uhr | +0,16% +0,1000 | 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 | 9,890 16:30:52 Uhr | +2,38% +0,2300 | 24,36 | 8,875 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 47,94 16:30:52 Uhr | +2,48% +1,160 | 57,12 | 44,24 |
| freenet AG DE000A0Z2ZZ5 | 26,08 16:30:52 Uhr | -0,99% -0,2600 | 27,30 | 21,00 |
| Fresenius Medical Care AG DE0005785802 | 40,27 16:30:52 Uhr | +2,18% +0,8600 | 49,53 | 31,00 |
| Fresenius SE & Co. KGaA DE0005785604 | 28,15 16:30:52 Uhr | +1,44% +0,4000 | 31,06 | 24,00 |
| FUCHS SE DE000A3E5D64 | 43,34 16:30:52 Uhr | -0,69% -0,3000 | 46,70 | 32,82 |
| GEA Group AG DE0006602006 | 36,74 16:31:53 Uhr | -2,65% -1,0000 | 42,99 | 31,50 |
| Gerresheimer AG DE000A0LD6E6 | 102,00 16:31:52 Uhr | +1,59% +1,600 | 122,60 | 82,00 |
| Hannover Rück SE DE0008402215 | 232,00 16:31:53 Uhr | -0,34% -0,8000 | 256,40 | 184,95 |
| Heidelberg Materials AG DE0006047004 | 94,80 16:32:08 Uhr | +0,47% +0,4400 | 102,15 | 65,88 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 83,20 16:31:53 Uhr | +1,59% +1,300 | 88,70 | 64,30 |
| HelloFresh SE DE000A161408 | 6,208 16:31:52 Uhr | -1,83% -0,1160 | 33,95 | 6,132 |
| Henkel AG & Co. KGaA DE0006048432 | 74,36 16:32:08 Uhr | +0,16% +0,1200 | 78,40 | 66,18 |
| HENSOLDT AG DE000HAG0005 | 36,02 16:32:08 Uhr | -1,58% -0,5800 | 44,50 | 23,28 |
| HOCHTIEF AG DE0006070006 | 99,25 16:31:53 Uhr | +1,22% +1,200 | 111,00 | 74,30 |
| HUGO BOSS AG DE000A1PHFF7 | 46,98 16:30:52 Uhr | -7,01% -3,540 | 75,66 | 48,43 |
| Infineon Technologies AG DE0006231004 | 31,50 17:44:43 Uhr | -3,26% -1,060 | 40,04 | 27,08 |
| JENOPTIK AG DE000A2NB601 | 25,34 16:31:53 Uhr | +1,20% +0,3000 | 32,54 | 20,06 |
| Jungheinrich AG DE0006219934 | 34,70 16:31:53 Uhr | +0,17% +0,0600 | 39,04 | 24,62 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,80 16:31:53 Uhr | -0,93% -0,1300 | 18,25 | 12,23 |
| KION GROUP AG DE000KGX8881 | 42,58 16:31:53 Uhr | -0,98% -0,4200 | 51,44 | 27,83 |
| Knorr-Bremse AG DE000KBX1006 | 68,50 16:31:53 Uhr | -1,08% -0,7500 | 71,20 | 51,30 |
| Kontron AG AT0000A0E9W5 | 19,03 16:31:53 Uhr | +1,01% +0,1900 | 23,14 | 17,32 |
| KRONES AG DE0006335003 | 124,00 16:31:53 Uhr | +0,81% +1,0000 | 132,20 | 89,05 |
| LANXESS AG DE0005470405 | 27,17 16:31:52 Uhr | +3,15% +0,8300 | 36,40 | 20,26 |
| LEG Immobilien SE DE000LEG1110 | 81,36 16:31:53 Uhr | +2,34% +1,860 | 80,00 | 47,53 |
| Mercedes-Benz Group AG DE0007100000 | 71,28 16:30:51 Uhr | +0,03% +0,0200 | 77,43 | 55,47 |
| Merck KGaA DE0006599905 | 150,00 16:32:08 Uhr | +1,42% +2,100 | 170,70 | 134,80 |
| MorphoSys AG DE0006632003 | 65,75 16:33:45 Uhr | -0,08% -0,0500 | 67,95 | 15,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 221,50 16:32:08 Uhr | -1,90% -4,300 | 240,00 | 158,15 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 411,10 16:32:08 Uhr | +0,10% +0,4000 | 454,10 | 321,60 |
| Nagarro SE DE000A3H2200 | 71,95 16:32:08 Uhr | +2,79% +1,950 | 94,35 | 63,85 |
| Nemetschek SE DE0006452907 | 80,10 16:31:53 Uhr | -3,78% -3,150 | 92,80 | 55,46 |
| Nordex SE DE000A0D6554 | 13,50 16:31:53 Uhr | +2,51% +0,3300 | 13,44 | 8,702 |
| PNE AG DE000A0JBPG2 | 13,40 16:31:52 Uhr | 0% 0 | 14,72 | 11,54 |
| Porsche Automobil Holding SE DE000PAH0038 | 48,20 16:32:08 Uhr | +0,69% +0,3300 | 58,60 | 41,76 |
| PUMA SE DE0006969603 | 43,07 16:31:53 Uhr | -0,07% -0,0300 | 65,72 | 36,57 |
| Qiagen N.V. NL0015001WM6 | 39,73 16:32:08 Uhr | +1,33% +0,5200 | 43,15 | 33,03 |
| RATIONAL AG DE0007010803 | 781,50 16:30:48 Uhr | -2,01% -16,00 | 838,50 | 519,50 |
| Redcare Pharmacy N.V. NL0012044747 | 125,00 16:32:08 Uhr | -1,11% -1,400 | 152,10 | 86,78 |
| Rheinmetall AG DE0007030009 | 511,00 17:27:15 Uhr | -0,97% -5,000 | 568,60 | 228,00 |
| RTL Group S.A. LU0061462528 | 29,20 16:31:53 Uhr | +1,39% +0,4000 | 40,84 | 28,80 |
| RWE AG DE0007037129 | 33,36 16:32:08 Uhr | +2,33% +0,7600 | 42,58 | 30,28 |
| SAP SE DE0007164600 | 168,94 17:52:50 Uhr | -0,82% -1,400 | 183,06 | 118,98 |
| Sartorius AG DE0007165631 | 281,90 16:32:08 Uhr | -0,04% -0,1000 | 381,90 | 216,80 |
| Scout24 SE DE000A12DM80 | 70,15 16:32:08 Uhr | +2,04% +1,400 | 71,00 | 54,04 |
| Siemens AG DE0007236101 | 175,44 16:31:52 Uhr | -0,06% -0,1000 | 185,52 | 119,50 |
| Siemens Energy AG DE000ENER6Y0 | 19,38 16:32:08 Uhr | +0,94% +0,1800 | 24,59 | 6,498 |
| Siemens Healthineers AG DE000SHL1006 | 51,26 16:31:52 Uhr | -1,35% -0,7000 | 57,86 | 44,47 |
| Siltronic AG DE000WAF3001 | 71,35 16:31:52 Uhr | -2,13% -1,550 | 93,75 | 59,40 |
| Sixt SE DE0007231326 | 90,40 16:32:08 Uhr | +0,78% +0,7000 | 116,40 | 80,25 |
| SMA Solar Technology AG DE000A0DJ6J9 | 50,20 16:31:53 Uhr | +2,20% +1,080 | 111,60 | 45,46 |
| Stabilus SE DE000STAB1L8 | 59,00 16:32:08 Uhr | +2,43% +1,400 | 66,55 | 48,28 |
| Ströer SE & Co. KGaA DE0007493991 | 59,60 16:31:53 Uhr | -0,50% -0,3000 | 61,10 | 41,12 |
| Symrise AG DE000SYM9999 | 100,65 16:31:52 Uhr | +0,35% +0,3500 | 112,50 | 87,92 |
| TAG Immobilien AG DE0008303504 | 13,63 16:31:53 Uhr | +2,48% +0,3300 | 13,42 | 7,372 |
| Talanx AG DE000TLX1005 | 70,75 16:31:52 Uhr | +0,35% +0,2500 | 73,80 | 42,70 |
| TeamViewer SE DE000A2YN900 | 12,40 16:31:53 Uhr | +0,61% +0,0750 | 17,53 | 12,11 |
| thyssenkrupp AG DE0007500001 | 4,858 17:22:43 Uhr | +3,21% +0,1510 | 7,504 | 4,345 |
| United Internet AG DE0005089031 | 22,66 16:31:52 Uhr | +0,71% +0,1600 | 25,02 | 12,44 |
| Verbio SE DE000A0JL9W6 | 20,12 16:31:52 Uhr | +2,65% +0,5200 | 45,40 | 16,51 |
| Vitesco Technologies Group AG DE000VTSC017 | 62,50 16:31:53 Uhr | -1,50% -0,9500 | 94,25 | 59,25 |
| Volkswagen AG DE0007664039 | 115,35 16:32:08 Uhr | -0,73% -0,8500 | 132,60 | 98,79 |
| Vonovia SE DE000A1ML7J1 | 27,31 16:32:08 Uhr | +0,70% +0,1900 | 29,10 | 16,97 |
| Wacker Chemie AG DE000WCH8881 | 102,05 16:31:52 Uhr | +1,44% +1,450 | 144,80 | 91,08 |
| Zalando SE DE000ZAL1111 | 23,32 16:32:08 Uhr | -4,70% -1,150 | 35,15 | 16,15 |
Kennzahlen
Historische Kurse