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 | 16,56 13:36:09 Uhr | +1,72% +0,2800 | 19,74 | 9,420 |
| adidas AG DE000A1EWWW0 | 224,70 19:58:52 Uhr | -0,75% -1,700 | 233,10 | 148,74 |
| ADTRAN Holdings Inc. US00486H1059 | 4,245 15:31:00 Uhr | +2,96% +0,1220 | 9,876 | 4,123 |
| Airbus SE NL0000235190 | 153,52 21:48:21 Uhr | -0,87% -1,340 | 172,46 | 120,10 |
| AIXTRON SE DE000A0WMPJ6 | 21,58 21:17:52 Uhr | -1,46% -0,3200 | 39,45 | 21,28 |
| Allianz SE DE0008404005 | 268,60 21:23:18 Uhr | +0,45% +1,200 | 279,80 | 198,48 |
| Aroundtown SA LU1673108939 | 2,026 16:06:42 Uhr | +1,15% +0,0230 | 2,499 | 0,9016 |
| ATOSS Software AG DE0005104400 | 250,50 09:36:01 Uhr | -4,39% -11,50 | 274,50 | 179,80 |
| Aurubis AG DE0006766504 | 75,75 09:36:03 Uhr | 0% 0 | 85,86 | 57,44 |
| BASF SE DE000BASF111 | 48,85 21:04:44 Uhr | +0,06% +0,0300 | 54,97 | 40,27 |
| Bayer AG DE000BAY0017 | 28,35 21:58:40 Uhr | +3,43% +0,9400 | 58,70 | 24,99 |
| Bayerische Motoren Werke AG DE0005190003 | 102,10 18:26:51 Uhr | -0,49% -0,5000 | 115,05 | 87,00 |
| Bechtle AG DE0005158703 | 44,82 19:45:37 Uhr | -1,10% -0,5000 | 52,00 | 35,30 |
| BEFESA S.A. LU1704650164 | 27,82 16:22:44 Uhr | +3,73% +1,0000 | 39,34 | 25,90 |
| Beiersdorf AG DE0005200000 | 140,50 07:57:44 Uhr | +0,79% +1,100 | 141,85 | 113,85 |
| Brenntag SE DE000A1DAHH0 | 74,66 08:00:01 Uhr | -0,61% -0,4600 | 86,40 | 66,66 |
| CANCOM SE DE0005419105 | 29,74 21:10:16 Uhr | +0,41% +0,1200 | 32,94 | 21,64 |
| Carl Zeiss Meditec AG DE0005313704 | 98,75 09:36:01 Uhr | -0,35% -0,3500 | 122,70 | 73,90 |
| Commerzbank AG DE000CBK1001 | 13,91 17:36:47 Uhr | -0,25% -0,0350 | 14,28 | 9,100 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 28,08 16:44:28 Uhr | -0,35% -0,1000 | 51,95 | 26,60 |
| Continental AG DE0005439004 | 61,14 17:20:01 Uhr | -0,42% -0,2600 | 77,90 | 59,16 |
| Covestro AG DE0006062144 | 47,28 21:22:43 Uhr | +0,38% +0,1800 | 55,04 | 35,98 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 81,20 09:36:01 Uhr | -2,87% -2,400 | 85,50 | 52,80 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,69 19:57:20 Uhr | +0,61% +0,2600 | 47,79 | 27,56 |
| Delivery Hero SE DE000A2E4K43 | 26,39 16:06:30 Uhr | -3,37% -0,9200 | 43,95 | 15,40 |
| Deutsche Bank AG DE0005140008 | 15,08 18:58:49 Uhr | +0,49% +0,0740 | 17,00 | 8,938 |
| Deutsche Börse AG DE0005810055 | 182,35 16:55:39 Uhr | +0,30% +0,5500 | 194,30 | 153,10 |
| Deutsche Lufthansa AG DE0008232125 | 6,860 21:09:02 Uhr | +2,11% +0,1420 | 9,880 | 6,272 |
| Deutsche Post AG DE0005552004 | 39,74 20:59:15 Uhr | +1,17% +0,4600 | 47,02 | 36,02 |
| Deutsche Telekom AG DE0005557508 | 21,74 20:07:12 Uhr | +1,26% +0,2700 | 23,38 | 18,46 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 83,78 17:08:20 Uhr | -0,17% -0,1400 | 120,45 | 72,30 |
| E.ON SE DE000ENAG999 | 12,52 14:45:42 Uhr | +0,81% +0,1000 | 13,03 | 10,50 |
| ENCAVIS AG DE0006095003 | 16,92 09:36:02 Uhr | +0,06% +0,0100 | 17,05 | 10,73 |
| Energiekontor AG DE0005313506 | 64,40 12:19:08 Uhr | +0,78% +0,5000 | 89,20 | 60,50 |
| Evonik Industries AG DE000EVNK013 | 19,69 19:43:45 Uhr | +0,97% +0,1900 | 20,40 | 15,89 |
| Evotec SE DE0005664809 | 9,985 21:21:54 Uhr | +2,73% +0,2650 | 24,37 | 8,650 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 47,82 13:32:29 Uhr | +1,31% +0,6200 | 57,20 | 44,40 |
| freenet AG DE000A0Z2ZZ5 | 26,08 16:15:16 Uhr | -0,46% -0,1200 | 27,40 | 20,96 |
| Fresenius Medical Care AG DE0005785802 | 40,34 21:42:21 Uhr | +4,43% +1,710 | 49,43 | 31,10 |
| Fresenius SE & Co. KGaA DE0005785604 | 28,00 17:35:28 Uhr | +0,14% +0,0400 | 31,15 | 24,05 |
| FUCHS SE DE000A3E5D64 | 42,92 09:35:59 Uhr | -2,19% -0,9600 | 46,76 | 32,88 |
| GEA Group AG DE0006602006 | 36,90 07:57:05 Uhr | -2,79% -1,060 | 43,60 | 31,90 |
| Gerresheimer AG DE000A0LD6E6 | 101,20 09:35:58 Uhr | +0,70% +0,7000 | 122,50 | 82,90 |
| Hannover Rück SE DE0008402215 | 234,10 08:00:07 Uhr | +0,56% +1,300 | 257,90 | 186,00 |
| Heidelberg Materials AG DE0006047004 | 94,84 07:57:05 Uhr | +0,40% +0,3800 | 101,90 | 65,62 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 83,20 09:35:59 Uhr | +0,24% +0,2000 | 86,40 | 64,80 |
| HelloFresh SE DE000A161408 | 6,212 21:54:06 Uhr | -2,30% -0,1460 | 34,08 | 6,070 |
| Henkel AG & Co. KGaA DE0006048432 | 74,40 13:22:17 Uhr | -0,13% -0,1000 | 78,78 | 66,38 |
| HENSOLDT AG DE000HAG0005 | 35,62 19:14:50 Uhr | -3,57% -1,320 | 44,92 | 23,42 |
| HOCHTIEF AG DE0006070006 | 98,25 17:38:34 Uhr | -0,81% -0,8000 | 110,70 | 74,40 |
| HUGO BOSS AG DE000A1PHFF7 | 47,37 20:30:27 Uhr | -8,13% -4,190 | 75,74 | 48,45 |
| Infineon Technologies AG DE0006231004 | 31,36 20:52:04 Uhr | -3,27% -1,060 | 40,15 | 27,10 |
| JENOPTIK AG DE000A2NB601 | 25,36 16:32:17 Uhr | -0,39% -0,1000 | 32,62 | 20,00 |
| Jungheinrich AG DE0006219934 | 34,80 15:23:07 Uhr | -0,29% -0,1000 | 39,02 | 24,80 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,79 17:01:43 Uhr | -2,58% -0,3650 | 18,44 | 12,30 |
| KION GROUP AG DE000KGX8881 | 42,91 09:36:00 Uhr | -1,67% -0,7300 | 51,18 | 28,14 |
| Knorr-Bremse AG DE000KBX1006 | 68,50 09:06:46 Uhr | -2,21% -1,550 | 71,30 | 51,50 |
| Kontron AG AT0000A0E9W5 | 19,11 19:28:24 Uhr | +0,63% +0,1200 | 23,24 | 17,42 |
| KRONES AG DE0006335003 | 124,60 19:11:56 Uhr | +0,48% +0,6000 | 132,80 | 89,35 |
| LANXESS AG DE0005470405 | 26,95 14:18:17 Uhr | +0,37% +0,1000 | 36,51 | 20,26 |
| LEG Immobilien SE DE000LEG1110 | 81,40 19:15:27 Uhr | +1,47% +1,180 | 80,22 | 46,60 |
| Mercedes-Benz Group AG DE0007100000 | 71,47 21:07:01 Uhr | +0,38% +0,2700 | 77,43 | 55,07 |
| Merck KGaA DE0006599905 | 149,80 11:18:19 Uhr | +0,57% +0,8500 | 171,25 | 134,70 |
| MorphoSys AG DE0006632003 | 65,75 15:04:59 Uhr | +0,54% +0,3500 | 67,95 | 14,90 |
| MTU Aero Engines AG DE000A0D9PT0 | 222,10 16:44:28 Uhr | -2,50% -5,700 | 240,20 | 158,95 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 410,40 21:37:26 Uhr | -0,70% -2,900 | 454,20 | 319,70 |
| Nagarro SE DE000A3H2200 | 70,55 08:02:31 Uhr | -2,62% -1,900 | 95,40 | 63,85 |
| Nemetschek SE DE0006452907 | 80,95 11:07:48 Uhr | -4,31% -3,650 | 93,20 | 55,88 |
| Nordex SE DE000A0D6554 | 13,59 19:30:00 Uhr | +2,80% +0,3700 | 13,55 | 8,678 |
| PNE AG DE000A0JBPG2 | 13,56 09:35:58 Uhr | +0,30% +0,0400 | 14,76 | 11,58 |
| Porsche Automobil Holding SE DE000PAH0038 | 48,24 16:57:43 Uhr | +0,46% +0,2200 | 58,78 | 41,80 |
| PUMA SE DE0006969603 | 42,97 20:00:12 Uhr | -1,35% -0,5900 | 65,36 | 36,00 |
| Qiagen N.V. NL0015001WM6 | 39,62 19:07:23 Uhr | +0,69% +0,2700 | 43,24 | 33,63 |
| RATIONAL AG DE0007010803 | 785,00 21:45:59 Uhr | -2,48% -20,00 | 848,00 | 523,00 |
| Redcare Pharmacy N.V. NL0012044747 | 124,70 16:27:04 Uhr | -3,11% -4,000 | 152,70 | 82,42 |
| Rheinmetall AG DE0007030009 | 510,20 20:35:38 Uhr | -1,39% -7,200 | 569,80 | 226,70 |
| RTL Group S.A. LU0061462528 | 29,25 17:23:18 Uhr | +0,69% +0,2000 | 41,02 | 28,75 |
| RWE AG DE0007037129 | 33,38 21:18:54 Uhr | +1,92% +0,6300 | 42,79 | 30,09 |
| SAP SE DE0007164600 | 168,84 20:27:35 Uhr | -0,44% -0,7400 | 184,36 | 118,50 |
| Sartorius AG DE0007165631 | 282,80 10:48:39 Uhr | +0,28% +0,8000 | 382,00 | 216,40 |
| Scout24 SE DE000A12DM80 | 72,35 09:04:02 Uhr | +5,16% +3,550 | 70,70 | 54,74 |
| Siemens AG DE0007236101 | 175,48 19:30:42 Uhr | -0,09% -0,1600 | 186,66 | 119,52 |
| Siemens Energy AG DE000ENER6Y0 | 19,32 20:53:55 Uhr | +0,63% +0,1200 | 24,70 | 6,448 |
| Siemens Healthineers AG DE000SHL1006 | 51,20 15:48:13 Uhr | -1,77% -0,9200 | 57,68 | 44,66 |
| Siltronic AG DE000WAF3001 | 70,45 17:20:28 Uhr | -3,49% -2,550 | 93,05 | 58,70 |
| Sixt SE DE0007231326 | 90,10 09:36:03 Uhr | -0,72% -0,6500 | 118,50 | 80,95 |
| SMA Solar Technology AG DE000A0DJ6J9 | 50,25 11:12:26 Uhr | +0,40% +0,2000 | 111,80 | 45,52 |
| Stabilus SE DE000STAB1L8 | 58,20 07:57:41 Uhr | -1,86% -1,100 | 66,65 | 48,78 |
| Ströer SE & Co. KGaA DE0007493991 | 59,30 15:53:35 Uhr | -1,58% -0,9500 | 60,85 | 41,24 |
| Symrise AG DE000SYM9999 | 100,35 19:03:05 Uhr | -0,74% -0,7500 | 112,10 | 88,00 |
| TAG Immobilien AG DE0008303504 | 13,49 19:15:38 Uhr | +1,20% +0,1600 | 13,56 | 7,132 |
| Talanx AG DE000TLX1005 | 70,70 09:36:00 Uhr | -0,28% -0,2000 | 74,10 | 42,82 |
| TeamViewer SE DE000A2YN900 | 12,40 16:48:23 Uhr | -0,72% -0,0900 | 17,54 | 12,21 |
| thyssenkrupp AG DE0007500001 | 4,896 18:10:23 Uhr | +3,16% +0,1500 | 7,512 | 4,310 |
| United Internet AG DE0005089031 | 22,42 09:36:01 Uhr | -2,27% -0,5200 | 25,06 | 12,42 |
| Verbio SE DE000A0JL9W6 | 19,73 10:31:49 Uhr | -0,60% -0,1200 | 45,48 | 16,56 |
| Vitesco Technologies Group AG DE000VTSC017 | 62,75 18:48:55 Uhr | -3,46% -2,250 | 94,50 | 59,50 |
| Volkswagen AG DE0007664039 | 115,05 21:03:09 Uhr | -0,78% -0,9000 | 133,02 | 98,00 |
| Vonovia SE DE000A1ML7J1 | 27,18 16:46:09 Uhr | -0,04% -0,0100 | 29,28 | 16,34 |
| Wacker Chemie AG DE000WCH8881 | 101,90 11:14:10 Uhr | +0,89% +0,9000 | 145,25 | 91,42 |
| Zalando SE DE000ZAL1111 | 23,37 16:48:00 Uhr | -4,34% -1,060 | 35,25 | 16,02 |
Kennzahlen
Historische Kurse