HDAX Performance Index
ISIN: DE0008469016 WKN: 846901
8.488,62
-1,23% -105,46
Kursdaten
- Börse Xetra
- Letzter 8.488,62
- Änderung -1,23 %
- Stand 28.01.22 17:54 Uhr
- Eröffnung 8.548,73
- Vortag 8.594,08
- Tageshoch 8.551,61
- Tagestief 8.383,06
- 52W Hoch 9.073,63 (18.11.21)
- 52W Tief 7.485,05 (29.01.21)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (100)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| Sartorius AG DE0007165631 | 465,40 28.01.2022 | +5,92% +26,00 | 628,80 | 379,50 |
| Nemetschek SE DE0006452907 | 79,80 28.01.2022 | +3,31% +2,560 | 115,70 | 51,15 |
| Ströer SE & Co. KGaA DE0007493991 | 64,05 28.01.2022 | +1,18% +0,7500 | 76,30 | 63,15 |
| Zalando SE DE000ZAL1111 | 65,78 28.01.2022 | +1,01% +0,6600 | 105,65 | 63,56 |
| CANCOM SE DE0005419105 | 52,62 28.01.2022 | +1,86% +0,9600 | 64,56 | 46,26 |
| AUTO1 Group SE DE000A2LQ884 | 14,32 28.01.2022 | -1,75% -0,2550 | 0 | 0 |
| Carl Zeiss Meditec AG DE0005313704 | 141,95 28.01.2022 | +2,16% +3,000 | 201,60 | 120,70 |
| Bechtle AG DE0005158703 | 51,44 28.01.2022 | +0,39% +0,2000 | 69,46 | 49,48 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 63,76 28.01.2022 | +2,77% +1,720 | 67,40 | 44,62 |
| Qiagen N.V. NL0012169213 | 43,20 28.01.2022 | +3,30% +1,380 | 51,34 | 37,46 |
| HelloFresh SE DE000A161408 | 56,42 28.01.2022 | +2,10% +1,160 | 97,30 | 51,18 |
| HUGO BOSS AG DE000A1PHFF7 | 53,34 28.01.2022 | -0,67% -0,3600 | 59,32 | 28,20 |
| Telefónica Deutschland Hldg AG DE000A1J5RX9 | 2,581 28.01.2022 | +2,10% +0,0530 | 2,632 | 2,140 |
| United Internet AG DE0005089031 | 34,14 28.01.2022 | +3,17% +1,050 | 39,04 | 31,40 |
| Deutsche Bank AG DE0005140008 | 12,05 28.01.2022 | +1,67% +0,1980 | 12,57 | 8,284 |
| TeamViewer AG DE000A2YN900 | 12,82 28.01.2022 | +0,94% +0,1200 | 49,50 | 10,76 |
| Gerresheimer AG DE000A0LD6E6 | 78,55 28.01.2022 | -0,13% -0,1000 | 99,35 | 74,00 |
| Merck KGaA DE0006599905 | 187,85 28.01.2022 | +0,11% +0,2000 | 231,40 | 127,25 |
| Hannover Rück SE DE0008402215 | 177,85 28.01.2022 | +1,34% +2,350 | 178,35 | 128,00 |
| TAG Immobilien AG DE0008303504 | 23,55 28.01.2022 | +4,07% +0,9200 | 29,30 | 22,11 |
| Deutsche Wohnen SE DE000A0HN5C6 | 36,04 28.01.2022 | +1,46% +0,5200 | 53,10 | 34,32 |
| Knorr-Bremse AG DE000KBX1006 | 89,98 28.01.2022 | -1,01% -0,9200 | 113,20 | 85,80 |
| Wacker Chemie AG DE000WCH8881 | 129,25 28.01.2022 | -0,19% -0,2500 | 174,05 | 103,15 |
| Evotec SE DE0005664809 | 34,70 28.01.2022 | -0,12% -0,0400 | 45,61 | 28,22 |
| LEG Immobilien SE DE000LEG1110 | 117,65 28.01.2022 | +0,38% +0,4500 | 139,75 | 110,48 |
| S&T AG AT0000A0E9W5 | 16,17 28.01.2022 | -1,16% -0,1900 | 24,26 | 12,53 |
| Rheinmetall AG DE0007030009 | 93,48 28.01.2022 | +0,15% +0,1400 | 95,04 | 76,44 |
| Deutsche Telekom AG DE0005557508 | 16,71 28.01.2022 | +1,05% +0,1740 | 18,90 | 14,59 |
| Talanx AG DE000TLX1005 | 41,90 28.01.2022 | +0,05% +0,0200 | 44,40 | 30,68 |
| Bayer AG DE000BAY0017 | 52,62 28.01.2022 | +0,63% +0,3300 | 57,59 | 43,93 |
| RWE AG DE0007037129 | 37,69 28.01.2022 | +0,48% +0,1800 | 38,03 | 28,40 |
| Fresenius Medical Care KGaA DE0005785802 | 60,06 28.01.2022 | -0,40% -0,2400 | 70,90 | 52,62 |
| 1&1 AG DE0005545503 | 23,60 28.01.2022 | +3,15% +0,7200 | 27,80 | 19,88 |
| Linde PLC IE00BZ12WP82 | 282,00 28.01.2022 | +0,61% +1,700 | 309,55 | 201,30 |
| BEFESA S.A. LU1704650164 | 61,60 28.01.2022 | -2,38% -1,500 | 72,90 | 53,20 |
| Siemens Healthineers AG DE000SHL1006 | 58,30 28.01.2022 | +1,11% +0,6400 | 67,60 | 44,28 |
| Commerzbank AG DE000CBK1001 | 7,556 28.01.2022 | -3,09% -0,2410 | 7,950 | 4,712 |
| Hypoport SE DE0005493365 | 374,80 28.01.2022 | -4,63% -18,20 | 615,00 | 393,00 |
| Software AG DE000A2GS401 | 32,40 28.01.2022 | -0,92% -0,3000 | 43,48 | 30,04 |
| JENOPTIK AG DE000A2NB601 | 31,20 28.01.2022 | -1,95% -0,6200 | 37,64 | 21,96 |
| Scout24 SE DE000A12DM80 | 50,98 28.01.2022 | -2,64% -1,380 | 72,94 | 52,36 |
| SUSE S.A. LU2333210958 | 29,00 28.01.2022 | +0,69% +0,2000 | 0 | 0 |
| BASF SE DE000BASF111 | 68,49 28.01.2022 | +0,47% +0,3200 | 72,88 | 57,10 |
| Eckert & Ziegler Str.-u.Med.AG DE0005659700 | 74,60 28.01.2022 | +0,07% +0,0500 | 141,40 | 54,00 |
| MorphoSys AG DE0006632003 | 26,79 28.01.2022 | -1,69% -0,4600 | 100,20 | 25,36 |
| Jungheinrich AG DE0006219934 | 36,54 28.01.2022 | -0,98% -0,3600 | 47,66 | 34,04 |
| Uniper SE DE000UNSE018 | 40,67 28.01.2022 | +2,68% +1,060 | 42,42 | 28,89 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 279,40 28.01.2022 | -0,02% -0,0500 | 280,95 | 215,45 |
| K+S Aktiengesellschaft DE000KSAG888 | 17,15 28.01.2022 | 0% 0 | 18,93 | 8,040 |
| PUMA SE DE0006969603 | 91,86 28.01.2022 | +0,22% +0,2000 | 115,15 | 80,20 |
| freenet AG DE000A0Z2ZZ5 | 24,01 28.01.2022 | +1,78% +0,4200 | 24,29 | 17,04 |
| FUCHS PETROLUB SE DE000A3E5D64 | 38,22 28.01.2022 | +0,16% +0,0600 | 68,20 | 37,22 |
| alstria office REIT-AG DE000A0LD2U1 | 19,40 28.01.2022 | -0,41% -0,0800 | 19,59 | 13,25 |
| ProSiebenSat.1 Media SE DE000PSM7770 | 13,64 28.01.2022 | -0,22% -0,0300 | 18,95 | 12,82 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 62,26 28.01.2022 | +2,74% +1,660 | 71,66 | 48,26 |
| Deutsche Börse AG DE0005810055 | 154,65 28.01.2022 | -0,99% -1,550 | 163,30 | 130,30 |
| Deutsche Post AG DE0005552004 | 52,30 28.01.2022 | -0,68% -0,3600 | 61,36 | 40,64 |
| Dürr AG DE0005565204 | 38,02 28.01.2022 | -1,25% -0,4800 | 43,98 | 31,82 |
| E.ON SE DE000ENAG999 | 12,28 28.01.2022 | -0,53% -0,0660 | 12,39 | 8,274 |
| Nordex SE DE000A0D6554 | 13,20 28.01.2022 | -2,08% -0,2800 | 28,92 | 11,98 |
| Brenntag SE DE000A1DAHH0 | 75,76 28.01.2022 | +0,21% +0,1600 | 88,14 | 63,90 |
| Allianz SE DE0008404005 | 227,85 28.01.2022 | +0,02% +0,0500 | 229,70 | 182,70 |
| Vonovia SE DE000A1ML7J1 | 50,50 28.01.2022 | -0,47% -0,2400 | 56,63 | 45,91 |
| Fresenius SE & Co. KGaA DE0005785604 | 36,90 28.01.2022 | -0,61% -0,2250 | 47,52 | 32,91 |
| Siemens AG DE0007236101 | 139,12 28.01.2022 | +0,01% +0,0200 | 157,98 | 124,96 |
| Volkswagen AG DE0007664039 | 183,94 28.01.2022 | -0,83% -1,540 | 252,20 | 155,58 |
| GEA Group AG DE0006602006 | 40,72 28.01.2022 | -0,15% -0,0600 | 48,56 | 28,15 |
| HeidelbergCement AG DE0006047004 | 61,38 28.01.2022 | +0,26% +0,1600 | 80,92 | 56,74 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 57,55 28.01.2022 | +2,31% +1,300 | 84,24 | 56,05 |
| LANXESS AG DE0005470405 | 53,50 28.01.2022 | -3,08% -1,700 | 67,20 | 50,50 |
| RATIONAL AG DE0007010803 | 722,00 28.01.2022 | -1,55% -11,40 | 1.021,50 | 652,00 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 59,42 28.01.2022 | -1,85% -1,120 | 69,82 | 43,64 |
| Grand City Properties S.A. LU0775917882 | 19,59 28.01.2022 | -0,31% -0,0600 | 23,96 | 18,85 |
| Covestro AG DE0006062144 | 54,00 28.01.2022 | -0,92% -0,5000 | 63,20 | 49,40 |
| Evonik Industries AG DE000EVNK013 | 29,06 28.01.2022 | -1,26% -0,3700 | 30,75 | 26,42 |
| Porsche Automobil Holding SE DE000PAH0038 | 82,18 28.01.2022 | -1,56% -1,300 | 101,85 | 56,98 |
| Siemens Energy AG DE000ENER6Y0 | 19,35 28.01.2022 | -1,93% -0,3800 | 33,61 | 17,79 |
| Siltronic AG DE000WAF3001 | 112,95 28.01.2022 | -2,59% -3,000 | 146,75 | 110,00 |
| Vantage Towers AG DE000A3H3LL2 | 28,40 28.01.2022 | -0,70% -0,2000 | 0 | 0 |
| Daimler AG DE0007100000 | 69,86 28.01.2022 | -1,47% -1,040 | 76,37 | 47,41 |
| Bayerische Motoren Werke AG DE0005190003 | 91,78 28.01.2022 | -2,59% -2,440 | 100,30 | 68,92 |
| SAP SE DE0007164600 | 107,82 28.01.2022 | -2,30% -2,540 | 129,70 | 100,28 |
| Aroundtown SA LU1673108939 | 5,412 28.01.2022 | +0,30% +0,0160 | 7,122 | 5,156 |
| KION GROUP AG DE000KGX8881 | 79,74 28.01.2022 | -1,87% -1,520 | 103,35 | 70,14 |
| Airbus SE NL0000235190 | 111,54 28.01.2022 | -1,13% -1,280 | 120,88 | 81,98 |
| MTU Aero Engines AG DE000A0D9PT0 | 185,05 28.01.2022 | -2,66% -5,050 | 223,60 | 162,30 |
| Nagarro SE DE000A3H2200 | 149,00 28.01.2022 | -1,97% -3,000 | 211,00 | 74,00 |
| adidas AG DE000A1EWWW0 | 239,15 28.01.2022 | -0,77% -1,850 | 335,75 | 237,30 |
| Continental AG DE0005439004 | 83,31 28.01.2022 | -3,13% -2,690 | 132,04 | 84,47 |
| AIXTRON SE DE000A0WMPJ6 | 17,57 28.01.2022 | -2,69% -0,4850 | 26,48 | 14,94 |
| SMA Solar Technology AG DE000A0DJ6J9 | 30,80 28.01.2022 | -1,97% -0,6200 | 63,90 | 29,68 |
| Symrise AG DE000SYM9999 | 104,70 28.01.2022 | -1,92% -2,050 | 132,15 | 96,02 |
| Beiersdorf AG DE0005200000 | 88,46 28.01.2022 | -2,94% -2,680 | 107,50 | 81,88 |
| VARTA AG DE000A0TGJ55 | 94,76 28.01.2022 | -0,73% -0,7000 | 178,80 | 87,00 |
| thyssenkrupp AG DE0007500001 | 8,876 28.01.2022 | -3,33% -0,3060 | 12,02 | 7,582 |
| Infineon Technologies AG DE0006231004 | 35,25 28.01.2022 | -2,10% -0,7550 | 43,82 | 29,80 |
| Deutsche Lufthansa AG DE0008232125 | 6,898 28.01.2022 | -2,11% -0,1490 | 12,94 | 5,320 |
| Delivery Hero SE DE000A2E4K43 | 64,08 28.01.2022 | -3,00% -1,980 | 141,00 | 64,00 |
| Aurubis AG DE0006766504 | 92,68 28.01.2022 | -4,00% -3,860 | 103,15 | 62,40 |
| Henkel AG & Co. KGaA DE0006048432 | 70,16 28.01.2022 | -10,53% -8,260 | 99,48 | 69,48 |
Kennzahlen
Historische Kurse