🕗 Aufgrund des Feiertags endet der Börsenhandel heute bereits um 20 Uhr. 🕗
HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
9.945,13
+0,93% +91,32
Kursdaten
- Börse Xetra
- Letzter 9.945,13
- Änderung +0,93 %
- Stand 09.05.24 18:00 Uhr
- Eröffnung 9.856,12
- Vortag 9.853,81
- Tageshoch 9.952,14
- Tagestief 9.856,12
- 52W Hoch 9.952,14 (09.05.24)
- 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 | 16,94 15:58:13 Uhr | +2,42% +0,4000 | 19,74 | 9,420 |
adidas AG DE000A1EWWW0 | 223,00 19:06:41 Uhr | +0,31% +0,7000 | 233,10 | 148,74 |
ADTRAN Holdings Inc. US00486H1059 | 5,180 07:57:14 Uhr | +3,43% +0,1720 | 9,876 | 4,123 |
Airbus SE NL0000235190 | 162,46 19:33:51 Uhr | +0,21% +0,3400 | 172,46 | 120,58 |
AIXTRON SE DE000A0WMPJ6 | 22,29 19:43:11 Uhr | -0,58% -0,1300 | 39,45 | 21,28 |
Allianz SE DE0008404005 | 263,20 19:19:12 Uhr | -3,91% -10,70 | 279,80 | 198,48 |
Aroundtown SA LU1673108939 | 2,069 07:57:13 Uhr | +2,07% +0,0420 | 2,499 | 0,9016 |
ATOSS Software AG DE0005104400 | 241,50 07:57:43 Uhr | -0,41% -1,0000 | 274,50 | 188,40 |
Aurubis AG DE0006766504 | 69,20 07:57:05 Uhr | +0,07% +0,0500 | 85,76 | 57,44 |
BASF SE DE000BASF111 | 49,79 16:57:49 Uhr | +0,60% +0,2950 | 54,97 | 40,27 |
Bayer AG DE000BAY0017 | 28,65 18:58:23 Uhr | +0,49% +0,1400 | 57,80 | 24,99 |
Bayerische Motoren Werke AG DE0005190003 | 101,90 17:19:38 Uhr | +0,89% +0,9000 | 115,05 | 87,00 |
Bechtle AG DE0005158703 | 44,36 07:57:43 Uhr | +0,27% +0,1200 | 52,00 | 35,30 |
BEFESA S.A. LU1704650164 | 29,72 07:57:13 Uhr | +0,68% +0,2000 | 39,34 | 25,90 |
Beiersdorf AG DE0005200000 | 145,55 18:48:56 Uhr | +0,69% +1,0000 | 144,55 | 113,85 |
Brenntag SE DE000A1DAHH0 | 77,44 15:24:25 Uhr | +1,44% +1,100 | 86,40 | 66,66 |
CANCOM SE DE0005419105 | 28,98 09:41:34 Uhr | -0,89% -0,2600 | 31,66 | 21,64 |
Carl Zeiss Meditec AG DE0005313704 | 94,30 07:57:43 Uhr | -0,11% -0,1000 | 122,70 | 73,90 |
Commerzbank AG DE000CBK1001 | 14,03 18:40:18 Uhr | -0,18% -0,0250 | 14,28 | 9,100 |
CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,88 07:57:06 Uhr | +1,90% +0,5200 | 51,95 | 26,60 |
Continental AG DE0005439004 | 60,94 19:45:15 Uhr | -1,58% -0,9800 | 77,90 | 59,16 |
Covestro AG DE0006062144 | 48,81 16:53:46 Uhr | +0,51% +0,2500 | 55,04 | 35,98 |
CTS Eventim AG & Co. KGaA DE0005470306 | 83,65 13:18:52 Uhr | -1,41% -1,200 | 85,50 | 52,80 |
Daimler Truck Holding AG DE000DTR0CK8 | 41,34 18:48:26 Uhr | +1,85% +0,7500 | 47,79 | 27,56 |
Delivery Hero SE DE000A2E4K43 | 24,56 17:28:28 Uhr | -3,54% -0,9000 | 43,95 | 15,40 |
Deutsche Bank AG DE0005140008 | 15,88 17:30:17 Uhr | -0,35% -0,0560 | 17,00 | 8,938 |
Deutsche Börse AG DE0005810055 | 188,55 17:20:47 Uhr | +0,99% +1,850 | 194,30 | 153,10 |
Deutsche Lufthansa AG DE0008232125 | 6,752 17:07:57 Uhr | -0,18% -0,0120 | 9,880 | 6,272 |
Deutsche Post AG DE0005552004 | 38,99 18:20:48 Uhr | +1,62% +0,6200 | 47,02 | 36,02 |
Deutsche Telekom AG DE0005557508 | 21,88 17:48:50 Uhr | +1,25% +0,2700 | 23,38 | 18,46 |
Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 81,50 17:51:43 Uhr | -0,27% -0,2200 | 120,45 | 72,30 |
E.ON SE DE000ENAG999 | 13,07 18:42:05 Uhr | +0,85% +0,1100 | 13,03 | 10,50 |
ENCAVIS AG DE0006095003 | 16,94 07:57:05 Uhr | +0,12% +0,0200 | 17,05 | 10,73 |
Energiekontor AG DE0005313506 | 67,60 07:57:43 Uhr | +0,30% +0,2000 | 89,20 | 60,50 |
Evonik Industries AG DE000EVNK013 | 20,46 13:38:58 Uhr | 0% 0 | 20,59 | 15,89 |
Evotec SE DE0005664809 | 9,595 19:16:01 Uhr | -0,47% -0,0450 | 24,37 | 8,650 |
Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 48,44 07:57:05 Uhr | +0,21% +0,1000 | 57,20 | 44,40 |
freenet AG DE000A0Z2ZZ5 | 23,88 19:47:49 Uhr | -6,13% -1,560 | 27,40 | 20,96 |
Fresenius Medical Care AG DE0005785802 | 38,80 13:02:30 Uhr | +0,65% +0,2500 | 49,43 | 31,10 |
Fresenius SE & Co. KGaA DE0005785604 | 28,07 19:09:20 Uhr | -1,34% -0,3800 | 31,15 | 24,05 |
FUCHS SE DE000A3E5D64 | 43,06 14:53:15 Uhr | -2,27% -1,0000 | 46,76 | 32,88 |
GEA Group AG DE0006602006 | 38,46 11:31:57 Uhr | +1,91% +0,7200 | 40,52 | 31,90 |
Gerresheimer AG DE000A0LD6E6 | 102,00 07:57:06 Uhr | -1,45% -1,500 | 122,50 | 82,90 |
Hannover Rück SE DE0008402215 | 231,40 10:59:32 Uhr | +0,35% +0,8000 | 257,90 | 186,05 |
Heidelberg Materials AG DE0006047004 | 100,15 16:31:58 Uhr | +2,05% +2,010 | 101,90 | 65,62 |
HELLA GmbH & Co. KGaA DE000A13SX22 | 82,60 07:57:06 Uhr | -1,90% -1,600 | 86,40 | 64,80 |
HelloFresh SE DE000A161408 | 5,864 17:09:47 Uhr | -0,61% -0,0360 | 34,08 | 5,900 |
Henkel AG & Co. KGaA DE0006048432 | 82,46 10:41:42 Uhr | +1,13% +0,9200 | 82,02 | 66,38 |
HENSOLDT AG DE000HAG0005 | 38,48 17:52:36 Uhr | +1,80% +0,6800 | 44,92 | 23,42 |
HOCHTIEF AG DE0006070006 | 102,00 07:57:05 Uhr | +0,59% +0,6000 | 110,70 | 74,90 |
HUGO BOSS AG DE000A1PHFF7 | 47,56 18:00:58 Uhr | +0,63% +0,3000 | 75,74 | 45,78 |
Infineon Technologies AG DE0006231004 | 36,95 17:46:52 Uhr | +2,43% +0,8750 | 40,15 | 27,10 |
JENOPTIK AG DE000A2NB601 | 27,28 08:25:08 Uhr | -1,09% -0,3000 | 32,62 | 20,00 |
Jungheinrich AG DE0006219934 | 34,56 07:57:05 Uhr | -0,06% -0,0200 | 39,02 | 24,80 |
K+S Aktiengesellschaft DE000KSAG888 | 13,76 10:05:19 Uhr | -0,40% -0,0550 | 18,44 | 12,30 |
KION GROUP AG DE000KGX8881 | 44,76 07:57:07 Uhr | -1,28% -0,5800 | 51,18 | 28,14 |
Knorr-Bremse AG DE000KBX1006 | 73,25 07:57:07 Uhr | +0,14% +0,1000 | 73,15 | 51,50 |
Kontron AG AT0000A0E9W5 | 18,99 07:57:03 Uhr | -1,15% -0,2200 | 23,24 | 17,42 |
KRONES AG DE0006335003 | 131,80 07:57:05 Uhr | +0,76% +1,0000 | 132,80 | 89,35 |
LANXESS AG DE0005470405 | 27,49 07:57:43 Uhr | -2,79% -0,7900 | 36,51 | 20,26 |
LEG Immobilien SE DE000LEG1110 | 82,30 07:57:07 Uhr | -2,14% -1,800 | 84,10 | 46,60 |
Mercedes-Benz Group AG DE0007100000 | 68,49 19:41:25 Uhr | -5,84% -4,250 | 77,43 | 55,07 |
Merck KGaA DE0006599905 | 154,50 07:57:05 Uhr | -0,23% -0,3500 | 171,25 | 134,70 |
MorphoSys AG DE0006632003 | 66,80 07:57:05 Uhr | 0% 0 | 67,95 | 14,90 |
MTU Aero Engines AG DE000A0D9PT0 | 234,90 15:45:34 Uhr | +0,56% +1,300 | 240,20 | 158,95 |
Münchener Rückvers.-Ges. AG DE0008430026 | 440,60 18:22:40 Uhr | +1,80% +7,800 | 454,20 | 319,70 |
Nagarro SE DE000A3H2200 | 76,75 07:57:41 Uhr | +0,72% +0,5500 | 94,50 | 63,85 |
Nemetschek SE DE0006452907 | 84,35 15:54:10 Uhr | -0,47% -0,4000 | 93,20 | 55,88 |
Nordex SE DE000A0D6554 | 14,25 19:45:11 Uhr | +2,52% +0,3500 | 14,00 | 8,678 |
PNE AG DE000A0JBPG2 | 13,50 07:57:06 Uhr | +0,60% +0,0800 | 14,42 | 11,58 |
Porsche Automobil Holding SE DE000PAH0038 | 49,70 17:19:44 Uhr | +1,04% +0,5100 | 58,78 | 41,80 |
PUMA SE DE0006969603 | 52,24 18:34:09 Uhr | +5,32% +2,640 | 65,36 | 36,00 |
Qiagen N.V. NL0015001WM6 | 40,01 07:57:14 Uhr | +0,31% +0,1250 | 43,24 | 33,63 |
RATIONAL AG DE0007010803 | 810,00 13:47:14 Uhr | -1,94% -16,00 | 848,00 | 523,00 |
Redcare Pharmacy N.V. NL0012044747 | 125,40 16:52:15 Uhr | -2,18% -2,800 | 152,70 | 82,42 |
Rheinmetall AG DE0007030009 | 541,40 19:51:27 Uhr | +1,16% +6,200 | 569,80 | 226,70 |
RTL Group S.A. LU0061462528 | 29,75 15:19:36 Uhr | 0% 0 | 39,44 | 28,75 |
RWE AG DE0007037129 | 33,86 17:12:29 Uhr | +2,95% +0,9700 | 42,79 | 30,09 |
SAP SE DE0007164600 | 177,66 19:36:15 Uhr | +0,94% +1,660 | 184,36 | 118,50 |
Sartorius AG DE0007165631 | 275,90 13:43:14 Uhr | -0,07% -0,2000 | 382,00 | 216,40 |
Scout24 SE DE000A12DM80 | 71,75 07:57:06 Uhr | +0,49% +0,3500 | 72,35 | 54,74 |
Siemens AG DE0007236101 | 184,04 15:17:29 Uhr | +1,52% +2,760 | 186,66 | 119,52 |
Siemens Energy AG DE000ENER6Y0 | 23,26 19:21:17 Uhr | +3,42% +0,7700 | 24,70 | 6,448 |
Siemens Healthineers AG DE000SHL1006 | 51,98 09:09:12 Uhr | -0,27% -0,1400 | 57,68 | 44,66 |
Siltronic AG DE000WAF3001 | 74,40 07:57:40 Uhr | -1,06% -0,8000 | 93,05 | 58,70 |
Sixt SE DE0007231326 | 79,25 17:07:23 Uhr | +0,13% +0,1000 | 118,50 | 76,85 |
SMA Solar Technology AG DE000A0DJ6J9 | 46,62 13:30:44 Uhr | 0% 0 | 111,80 | 43,12 |
Stabilus SE DE000STAB1L8 | 61,20 07:57:40 Uhr | +0,16% +0,1000 | 66,65 | 48,78 |
Ströer SE & Co. KGaA DE0007493991 | 62,55 13:31:00 Uhr | +0,97% +0,6000 | 62,10 | 41,24 |
Symrise AG DE000SYM9999 | 103,95 14:03:08 Uhr | +0,29% +0,3000 | 112,10 | 88,00 |
TAG Immobilien AG DE0008303504 | 13,71 16:48:52 Uhr | -0,58% -0,0800 | 13,79 | 7,132 |
Talanx AG DE000TLX1005 | 68,90 17:07:09 Uhr | -0,58% -0,4000 | 74,10 | 46,42 |
TeamViewer SE DE000A2YN900 | 11,67 17:09:04 Uhr | +1,35% +0,1550 | 17,54 | 11,40 |
thyssenkrupp AG DE0007500001 | 4,891 16:37:50 Uhr | +2,19% +0,1050 | 7,512 | 4,310 |
United Internet AG DE0005089031 | 22,98 19:50:34 Uhr | -1,29% -0,3000 | 25,06 | 12,42 |
Verbio SE DE000A0JL9W6 | 19,98 07:57:06 Uhr | +1,01% +0,2000 | 45,48 | 16,56 |
Vitesco Technologies Group AG DE000VTSC017 | 70,80 12:33:10 Uhr | -1,19% -0,8500 | 94,50 | 59,50 |
Volkswagen AG DE0007664039 | 117,70 19:44:58 Uhr | +0,30% +0,3500 | 133,02 | 98,00 |
Vonovia SE DE000A1ML7J1 | 27,52 18:19:11 Uhr | -2,55% -0,7200 | 29,28 | 16,34 |
Wacker Chemie AG DE000WCH8881 | 100,55 09:51:04 Uhr | -2,05% -2,100 | 143,75 | 91,42 |
Zalando SE DE000ZAL1111 | 24,59 17:36:14 Uhr | -2,46% -0,6200 | 32,45 | 16,02 |
Kennzahlen
Historische Kurse