HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
7.538,50
+0,45% +33,95
Kursdaten
- Börse Xetra
- Letzter 7.538,50
- Änderung +0,45 %
- Stand 18.08.22 17:54 Uhr
- Eröffnung 7.514,46
- Vortag 7.504,55
- Tageshoch 7.582,60
- Tagestief 7.510,08
- 52W Hoch 9.073,63 (18.11.21)
- 52W Tief 6.805,67 (05.07.22)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (100)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| Bechtle AG DE0005158703 | 44,12 14:07:11 Uhr | +1,73% +0,7500 | 69,46 | 35,90 |
| TAG Immobilien AG DE0008303504 | 10,06 17:12:18 Uhr | -0,40% -0,0400 | 27,76 | 8,745 |
| AIXTRON SE DE000A0WMPJ6 | 24,19 13:54:34 Uhr | +1,81% +0,4300 | 28,12 | 14,80 |
| Infineon Technologies AG DE0006231004 | 26,70 17:56:47 Uhr | +1,35% +0,3550 | 43,82 | 20,72 |
| JENOPTIK AG DE000A2NB601 | 23,26 09:53:48 Uhr | +1,75% +0,4000 | 37,64 | 20,04 |
| Gerresheimer AG DE000A0LD6E6 | 59,45 07:57:09 Uhr | -2,14% -1,300 | 92,55 | 54,70 |
| SMA Solar Technology AG DE000A0DJ6J9 | 55,80 18:18:37 Uhr | +1,18% +0,6500 | 60,90 | 25,50 |
| thyssenkrupp AG DE0007500001 | 5,966 18:03:18 Uhr | +0,40% +0,0240 | 11,33 | 4,824 |
| K+S Aktiengesellschaft DE000KSAG888 | 23,73 19:02:16 Uhr | +0,89% +0,2100 | 36,36 | 11,03 |
| Siemens AG DE0007236101 | 110,08 20:47:10 Uhr | +1,46% +1,580 | 157,98 | 93,74 |
| Deutsche Börse AG DE0005810055 | 170,70 17:15:52 Uhr | +1,19% +2,000 | 175,60 | 135,45 |
| Siltronic AG DE000WAF3001 | 75,55 15:50:59 Uhr | +0,53% +0,4000 | 141,85 | 64,00 |
| Symrise AG DE000SYM9999 | 113,50 11:21:15 Uhr | +0,49% +0,5500 | 132,15 | 94,48 |
| Linde PLC IE00BZ12WP82 | 306,25 18:46:49 Uhr | +0,97% +2,950 | 315,05 | 240,05 |
| Bayer AG DE000BAY0017 | 54,01 19:09:02 Uhr | +0,82% +0,4400 | 67,97 | 43,93 |
| Fresenius SE & Co. KGaA DE0005785604 | 24,65 21:15:25 Uhr | +1,40% +0,3400 | 47,14 | 23,46 |
| BASF SE DE000BASF111 | 43,49 20:16:40 Uhr | +0,69% +0,3000 | 69,10 | 39,39 |
| Wacker Chemie AG DE000WCH8881 | 150,05 07:57:11 Uhr | -2,34% -3,600 | 187,00 | 111,05 |
| Aroundtown SA LU1673108939 | 3,182 07:57:22 Uhr | -1,97% -0,0640 | 6,878 | 2,777 |
| Nagarro SE DE000A3H2200 | 120,60 16:31:53 Uhr | -0,99% -1,200 | 211,00 | 94,60 |
| Covestro AG DE0006062144 | 31,89 17:06:40 Uhr | +0,69% +0,2200 | 60,18 | 30,71 |
| CANCOM SE DE0005419105 | 32,96 10:11:16 Uhr | -0,18% -0,0600 | 64,56 | 29,00 |
| Knorr-Bremse AG DE000KBX1006 | 53,22 19:04:29 Uhr | +0,53% +0,2800 | 106,30 | 52,68 |
| Brenntag SE DE000A1DAHH0 | 70,62 16:37:30 Uhr | -0,54% -0,3800 | 88,14 | 59,48 |
| freenet AG DE000A0Z2ZZ5 | 22,80 07:57:09 Uhr | 0% 0 | 26,87 | 20,45 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,70 16:42:19 Uhr | +0,34% +0,2000 | 71,66 | 48,64 |
| Kontron AG AT0000A0E9W5 | 15,57 17:19:28 Uhr | -1,08% -0,1700 | 23,80 | 11,24 |
| FUCHS PETROLUB SE DE000A3E5D64 | 28,70 07:57:10 Uhr | -1,58% -0,4600 | 68,20 | 24,20 |
| Deutsche Lufthansa AG DE0008232125 | 6,566 19:47:25 Uhr | +1,30% +0,0840 | 9,073 | 5,250 |
| Hannover Rück SE DE0008402215 | 147,80 07:57:08 Uhr | -0,10% -0,1500 | 181,25 | 130,90 |
| Continental AG DE0005439004 | 64,68 15:56:07 Uhr | +1,16% +0,7400 | 115,54 | 56,91 |
| SAP SE DE0007164600 | 91,13 16:47:57 Uhr | -0,22% -0,2000 | 129,70 | 83,97 |
| Jungheinrich AG DE0006219934 | 26,72 17:21:57 Uhr | +0,45% +0,1200 | 47,38 | 20,32 |
| Sartorius AG DE0007165631 | 451,70 16:37:58 Uhr | +0,29% +1,300 | 628,80 | 295,10 |
| Software AG DE000A2GS401 | 27,28 07:57:09 Uhr | -2,64% -0,7400 | 43,48 | 24,08 |
| Henkel AG & Co. KGaA DE0006048432 | 67,50 12:23:18 Uhr | +1,41% +0,9400 | 84,24 | 56,72 |
| Bayerische Motoren Werke AG DE0005190003 | 77,90 17:04:41 Uhr | +0,01% +0,0100 | 100,30 | 67,75 |
| GEA Group AG DE0006602006 | 37,20 07:57:08 Uhr | -0,98% -0,3700 | 48,56 | 32,55 |
| Vonovia SE DE000A1ML7J1 | 30,22 19:48:25 Uhr | +0,07% +0,0200 | 56,63 | 26,99 |
| Deutsche Bank AG DE0005140008 | 8,843 19:18:09 Uhr | -0,17% -0,0150 | 14,62 | 7,533 |
| Beiersdorf AG DE0005200000 | 102,25 07:57:07 Uhr | -0,24% -0,2500 | 106,10 | 79,32 |
| VARTA AG DE000A0TGJ55 | 79,36 14:18:29 Uhr | +1,35% +1,060 | 137,45 | 68,22 |
| VERBIO Vereinigt.BioEnergie AG DE000A0JL9W6 | 67,65 16:40:10 Uhr | 0% 0 | 87,95 | 39,22 |
| Mercedes-Benz Group AG DE0007100000 | 60,50 19:21:15 Uhr | +0,72% +0,4300 | 77,85 | 50,24 |
| Allianz SE DE0008404005 | 178,64 20:42:17 Uhr | +0,15% +0,2600 | 232,30 | 168,26 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 236,40 19:59:04 Uhr | +0,13% +0,3000 | 281,85 | 204,65 |
| Volkswagen AG DE0007664039 | 148,98 20:15:57 Uhr | +0,64% +0,9400 | 207,95 | 120,06 |
| Siemens Energy AG DE000ENER6Y0 | 16,34 16:37:48 Uhr | +0,49% +0,0800 | 25,57 | 13,40 |
| Aurubis AG DE0006766504 | 68,36 12:32:33 Uhr | +1,24% +0,8400 | 119,10 | 60,48 |
| Telefónica Deutschland Hldg AG DE000A1J5RX9 | 2,651 09:26:22 Uhr | +0,42% +0,0110 | 3,012 | 2,230 |
| SUSE S.A. LU2333210958 | 20,34 07:57:22 Uhr | -2,87% -0,6000 | 43,00 | 17,07 |
| Vantage Towers AG DE000A3H3LL2 | 28,30 07:57:10 Uhr | -0,14% -0,0400 | 33,18 | 26,22 |
| LANXESS AG DE0005470405 | 34,76 17:04:29 Uhr | -0,23% -0,0800 | 65,64 | 31,50 |
| Deutsche Post AG DE0005552004 | 39,91 18:02:31 Uhr | -0,34% -0,1350 | 61,36 | 33,62 |
| BEFESA S.A. LU1704650164 | 47,48 07:57:22 Uhr | +1,76% +0,8200 | 73,10 | 42,82 |
| Grand City Properties S.A. LU0775917882 | 13,10 15:52:40 Uhr | +0,46% +0,0600 | 23,94 | 12,58 |
| Talanx AG DE000TLX1005 | 35,42 07:57:11 Uhr | -0,95% -0,3400 | 44,40 | 33,66 |
| Ströer SE & Co. KGaA DE0007493991 | 45,04 07:57:08 Uhr | -2,21% -1,020 | 75,80 | 39,50 |
| RWE AG DE0007037129 | 42,98 20:12:24 Uhr | +0,23% +0,1000 | 43,98 | 29,74 |
| Merck KGaA DE0006599905 | 181,85 19:42:07 Uhr | -1,70% -3,150 | 231,40 | 153,25 |
| Deutsche Telekom AG DE0005557508 | 18,82 20:12:21 Uhr | -0,34% -0,0640 | 19,40 | 14,46 |
| Scout24 SE DE000A12DM80 | 57,08 07:57:09 Uhr | +0,25% +0,1400 | 72,94 | 47,18 |
| Evonik Industries AG DE000EVNK013 | 20,60 12:07:20 Uhr | +1,73% +0,3500 | 29,68 | 18,90 |
| Commerzbank AG DE000CBK1001 | 6,992 17:55:01 Uhr | -0,11% -0,0080 | 9,504 | 5,024 |
| RATIONAL AG DE0007010803 | 612,00 07:57:08 Uhr | -2,24% -14,00 | 971,00 | 514,00 |
| HeidelbergCement AG DE0006047004 | 49,56 19:52:37 Uhr | -0,04% -0,0200 | 74,38 | 43,49 |
| Porsche Automobil Holding SE DE000PAH0038 | 69,80 20:16:48 Uhr | -0,14% -0,1000 | 97,58 | 59,20 |
| Deutsche Wohnen SE DE000A0HN5C6 | 23,98 16:00:45 Uhr | -3,69% -0,9200 | 53,10 | 20,98 |
| TeamViewer AG DE000A2YN900 | 10,81 14:36:33 Uhr | -1,55% -0,1700 | 30,20 | 8,910 |
| Fresenius Medical Care KGaA DE0005785802 | 36,10 19:16:58 Uhr | -0,14% -0,0500 | 69,08 | 35,09 |
| Daimler Truck Holding AG DE000DTR0CK8 | 27,51 20:19:15 Uhr | -0,31% -0,0850 | 0 | 0 |
| Qiagen N.V. NL0012169213 | 46,78 16:14:18 Uhr | -1,14% -0,5400 | 51,34 | 38,26 |
| HelloFresh SE DE000A161408 | 28,34 19:49:29 Uhr | -0,87% -0,2500 | 97,30 | 24,71 |
| MTU Aero Engines AG DE000A0D9PT0 | 196,00 07:57:08 Uhr | +0,03% +0,0500 | 220,60 | 160,50 |
| HUGO BOSS AG DE000A1PHFF7 | 57,52 17:38:27 Uhr | -0,62% -0,3600 | 59,32 | 42,12 |
| United Internet AG DE0005089031 | 24,00 10:18:17 Uhr | -0,62% -0,1500 | 37,47 | 24,10 |
| Nemetschek SE DE0006452907 | 67,64 17:39:29 Uhr | -1,23% -0,8400 | 115,70 | 52,92 |
| RTL Group S.A. LU0061462528 | 38,26 16:16:19 Uhr | -2,25% -0,8800 | 54,00 | 35,68 |
| E.ON SE DE000ENAG999 | 9,160 18:51:51 Uhr | -0,87% -0,0800 | 12,54 | 7,720 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 47,63 15:27:40 Uhr | -2,91% -1,430 | 69,82 | 38,04 |
| Dürr AG DE0005565204 | 24,54 18:43:57 Uhr | -0,81% -0,2000 | 43,38 | 20,78 |
| LEG Immobilien SE DE000LEG1110 | 82,52 19:56:49 Uhr | +0,39% +0,3200 | 139,75 | 76,78 |
| PUMA SE DE0006969603 | 67,82 12:10:23 Uhr | +0,59% +0,4000 | 115,15 | 58,28 |
| Evotec SE DE0005664809 | 26,42 14:54:30 Uhr | -0,97% -0,2600 | 45,61 | 20,25 |
| Carl Zeiss Meditec AG DE0005313704 | 136,10 07:57:07 Uhr | -0,29% -0,4000 | 201,60 | 104,70 |
| adidas AG DE000A1EWWW0 | 168,34 20:15:23 Uhr | -0,48% -0,8200 | 309,85 | 154,08 |
| Rheinmetall AG DE0007030009 | 170,45 17:36:29 Uhr | -2,15% -3,750 | 226,70 | 76,44 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 41,04 15:51:31 Uhr | -2,79% -1,180 | 82,20 | 36,32 |
| Siemens Healthineers AG DE000SHL1006 | 50,36 17:17:06 Uhr | -0,75% -0,3800 | 67,60 | 43,45 |
| Delivery Hero SE DE000A2E4K43 | 50,48 15:02:06 Uhr | -1,52% -0,7800 | 134,10 | 24,13 |
| KION GROUP AG DE000KGX8881 | 44,05 16:03:19 Uhr | -2,09% -0,9400 | 103,35 | 37,78 |
| ProSiebenSat.1 Media SE DE000PSM7770 | 7,964 17:14:24 Uhr | -2,45% -0,2000 | 16,96 | 7,798 |
| Sixt SE DE0007231326 | 110,10 18:52:39 Uhr | -2,65% -3,000 | 170,10 | 96,15 |
| 1&1 AG DE0005545503 | 16,99 10:48:26 Uhr | -0,53% -0,0900 | 27,80 | 16,12 |
| ENCAVIS AG DE0006095003 | 21,91 21:01:45 Uhr | -5,52% -1,280 | 23,43 | 11,66 |
| HENSOLDT AG DE000HAG0005 | 23,25 19:45:51 Uhr | -4,91% -1,200 | 35,80 | 11,76 |
| MorphoSys AG DE0006632003 | 21,11 19:41:32 Uhr | -6,01% -1,350 | 51,40 | 16,73 |
| Zalando SE DE000ZAL1111 | 27,35 20:47:03 Uhr | -5,20% -1,500 | 98,72 | 21,34 |
| Uniper SE DE000UNSE018 | 6,535 20:48:46 Uhr | -6,58% -0,4600 | 42,42 | 5,700 |
| Airbus SE NL0000235190 | 108,00 20:07:20 Uhr | +0,09% +0,1000 | 127,52 | 88,91 |
Kennzahlen
Historische Kurse