HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
9.727,18 EUR
+0,66% +63,87
Kursdaten
- Börse Xetra
- Letzter 9.727,18
- Änderung +0,66 %
- Stand 26.07.24 17:59 Uhr
- Eröffnung 9.662,85
- Vortag 9.663,31
- Tageshoch 9.731,09
- Tagestief 9.626,21
- 52W Hoch 10.075,24 (15.05.24)
- 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 | 15,36 26.07.2024 | +0,52% +0,0800 | 19,74 | 10,10 |
| adidas AG DE000A1EWWW0 | 232,00 26.07.2024 | +1,27% +2,900 | 240,10 | 155,52 |
| ADTRAN Holdings Inc. US00486H1059 | 5,738 26.07.2024 | +1,59% +0,0900 | 9,110 | 4,123 |
| Airbus SE NL0000235190 | 130,58 26.07.2024 | +0,77% +1,0000 | 172,46 | 120,58 |
| AIXTRON SE DE000A0WMPJ6 | 20,69 26.07.2024 | +6,10% +1,190 | 39,45 | 17,92 |
| Allianz SE DE0008404005 | 261,40 26.07.2024 | +0,89% +2,300 | 279,80 | 210,50 |
| Aroundtown SA LU1673108939 | 1,939 26.07.2024 | +0,10% +0,0020 | 2,499 | 1,381 |
| ATOSS Software SE DE0005104400 | 132,40 26.07.2024 | +2,32% +3,000 | 137,25 | 94,30 |
| Aurubis AG DE0006766504 | 71,15 26.07.2024 | +0,14% +0,1000 | 85,76 | 57,44 |
| BASF SE DE000BASF111 | 43,86 26.07.2024 | -1,59% -0,7100 | 54,97 | 40,27 |
| Bayer AG DE000BAY0017 | 27,36 26.07.2024 | +0,18% +0,0500 | 53,76 | 24,99 |
| Bayerische Motoren Werke AG DE0005190003 | 87,60 26.07.2024 | -0,79% -0,7000 | 115,05 | 86,58 |
| Bechtle AG DE0005158703 | 40,18 26.07.2024 | -0,20% -0,0800 | 52,00 | 38,84 |
| BEFESA S.A. LU1704650164 | 27,88 26.07.2024 | -2,11% -0,6000 | 37,16 | 25,90 |
| Beiersdorf AG DE0005200000 | 134,90 26.07.2024 | -0,19% -0,2500 | 147,25 | 115,90 |
| Brenntag SE DE000A1DAHH0 | 65,50 26.07.2024 | +1,52% +0,9800 | 86,40 | 62,78 |
| CANCOM SE DE0005419105 | 32,10 26.07.2024 | +2,69% +0,8400 | 33,78 | 21,64 |
| Carl Zeiss Meditec AG DE0005313704 | 60,65 26.07.2024 | 0% 0 | 122,70 | 59,50 |
| Commerzbank AG DE000CBK1001 | 15,07 26.07.2024 | +0,13% +0,0200 | 15,79 | 9,132 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 15,78 26.07.2024 | +1,22% +0,1900 | 46,52 | 15,24 |
| Continental AG DE0005439004 | 57,62 26.07.2024 | +2,53% +1,420 | 77,90 | 51,90 |
| Covestro AG DE0006062144 | 55,12 26.07.2024 | +0,77% +0,4200 | 55,40 | 45,06 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 77,80 26.07.2024 | -2,38% -1,900 | 88,15 | 52,80 |
| Daimler Truck Holding AG DE000DTR0CK8 | 35,64 26.07.2024 | +1,42% +0,5000 | 47,79 | 27,99 |
| Delivery Hero SE DE000A2E4K43 | 19,38 26.07.2024 | +6,75% +1,225 | 41,21 | 15,40 |
| Deutsche Bank AG DE0005140008 | 14,42 26.07.2024 | -0,12% -0,0180 | 17,00 | 9,445 |
| Deutsche Börse AG DE0005810055 | 188,65 26.07.2024 | +0,32% +0,6000 | 194,60 | 153,10 |
| Deutsche Lufthansa AG DE0008232125 | 5,900 26.07.2024 | +0,55% +0,0320 | 9,269 | 5,598 |
| Deutsche Post AG DE0005552004 | 40,42 26.07.2024 | +0,95% +0,3800 | 47,02 | 36,02 |
| Deutsche Telekom AG DE0005557508 | 24,18 26.07.2024 | -0,08% -0,0200 | 24,40 | 18,46 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 69,98 26.07.2024 | +1,01% +0,7000 | 113,20 | 65,88 |
| E.ON SE DE000ENAG999 | 12,82 26.07.2024 | +0,35% +0,0450 | 13,43 | 10,50 |
| ENCAVIS AG DE0006095003 | 17,07 26.07.2024 | +0,12% +0,0200 | 17,15 | 10,73 |
| Energiekontor AG DE0005313506 | 65,50 26.07.2024 | +0,92% +0,6000 | 89,20 | 60,50 |
| Evonik Industries AG DE000EVNK013 | 18,82 26.07.2024 | -0,32% -0,0600 | 20,91 | 15,89 |
| Evotec SE DE0005664809 | 8,725 26.07.2024 | +1,39% +0,1200 | 24,37 | 7,280 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 46,42 26.07.2024 | +0,35% +0,1600 | 57,20 | 44,40 |
| freenet AG DE000A0Z2ZZ5 | 25,62 26.07.2024 | +1,51% +0,3800 | 27,40 | 20,96 |
| Fresenius Medical Care AG DE0005785802 | 37,61 26.07.2024 | +0,99% +0,3700 | 48,14 | 31,10 |
| Fresenius SE & Co. KGaA DE0005785604 | 32,04 26.07.2024 | +0,38% +0,1200 | 32,04 | 24,09 |
| FUCHS SE DE000A3E5D64 | 37,52 26.07.2024 | +4,11% +1,480 | 46,76 | 34,54 |
| GEA Group AG DE0006602006 | 40,52 26.07.2024 | +1,86% +0,7400 | 40,70 | 31,90 |
| Gerresheimer AG DE000A0LD6E6 | 94,40 26.07.2024 | -1,56% -1,500 | 122,50 | 82,90 |
| Hannover Rück SE DE0008402215 | 228,30 26.07.2024 | +0,57% +1,300 | 257,90 | 190,55 |
| Heidelberg Materials AG DE0006047004 | 97,76 26.07.2024 | +0,02% +0,0200 | 103,00 | 65,62 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 86,10 26.07.2024 | +0,23% +0,2000 | 86,60 | 64,80 |
| HelloFresh SE DE000A161408 | 5,934 26.07.2024 | +5,89% +0,3300 | 34,08 | 4,498 |
| Henkel AG & Co. KGaA DE0006048432 | 79,90 26.07.2024 | -3,10% -2,560 | 85,16 | 66,38 |
| HENSOLDT AG DE000HAG0005 | 33,50 26.07.2024 | +0,36% +0,1200 | 44,92 | 23,42 |
| HOCHTIEF AG DE0006070006 | 104,50 26.07.2024 | -1,69% -1,800 | 110,70 | 87,50 |
| HUGO BOSS AG DE000A1PHFF7 | 35,16 26.07.2024 | -0,42% -0,1500 | 73,70 | 35,16 |
| Infineon Technologies AG DE0006231004 | 30,96 26.07.2024 | +1,04% +0,3200 | 40,15 | 27,10 |
| JENOPTIK AG DE000A2NB601 | 26,14 26.07.2024 | -0,46% -0,1200 | 30,84 | 20,00 |
| Jungheinrich AG DE0006219934 | 29,36 26.07.2024 | -0,34% -0,1000 | 39,02 | 24,80 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,77 26.07.2024 | +0,17% +0,0200 | 18,38 | 11,44 |
| KION GROUP AG DE000KGX8881 | 38,39 26.07.2024 | +0,18% +0,0700 | 51,18 | 28,14 |
| Knorr-Bremse AG DE000KBX1006 | 70,05 26.07.2024 | +0,65% +0,4500 | 75,15 | 51,50 |
| Kontron AG AT0000A0E9W5 | 19,51 26.07.2024 | +0,57% +0,1100 | 23,24 | 17,42 |
| KRONES AG DE0006335003 | 126,00 26.07.2024 | +0,80% +1,0000 | 132,80 | 89,35 |
| LANXESS AG DE0005470405 | 24,63 26.07.2024 | -1,16% -0,2900 | 30,77 | 20,26 |
| LEG Immobilien SE DE000LEG1110 | 80,04 26.07.2024 | +1,19% +0,9400 | 87,30 | 53,60 |
| Mercedes-Benz Group AG DE0007100000 | 62,91 26.07.2024 | -0,13% -0,0800 | 77,43 | 55,07 |
| Merck KGaA DE0006599905 | 160,40 26.07.2024 | +5,11% +7,800 | 175,15 | 134,70 |
| MorphoSys AG DE0006632003 | 67,75 26.07.2024 | +0,07% +0,0500 | 70,20 | 14,90 |
| MTU Aero Engines AG DE000A0D9PT0 | 256,50 26.07.2024 | +3,43% +8,500 | 256,50 | 158,95 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 455,60 26.07.2024 | +1,56% +7,000 | 472,10 | 335,60 |
| Nagarro SE DE000A3H2200 | 77,25 26.07.2024 | -0,58% -0,4500 | 93,80 | 63,85 |
| Nemetschek SE DE0006452907 | 85,75 26.07.2024 | +0,06% +0,0500 | 96,55 | 55,88 |
| Nordex SE DE000A0D6554 | 14,16 26.07.2024 | +5,04% +0,6800 | 15,41 | 8,678 |
| PNE AG DE000A0JBPG2 | 14,16 26.07.2024 | +0,71% +0,1000 | 15,02 | 11,58 |
| Porsche Automobil Holding SE DE000PAH0038 | 41,45 26.07.2024 | -0,14% -0,0600 | 54,12 | 40,62 |
| PUMA SE DE0006969603 | 43,79 26.07.2024 | -0,30% -0,1300 | 65,36 | 36,00 |
| Qiagen N.V. NL0015001WM6 | 39,00 26.07.2024 | -0,26% -0,1000 | 43,12 | 33,63 |
| RATIONAL AG DE0007010803 | 775,00 26.07.2024 | -0,13% -1,0000 | 848,00 | 523,00 |
| Redcare Pharmacy N.V. NL0012044747 | 134,40 26.07.2024 | +1,43% +1,900 | 152,70 | 94,00 |
| Rheinmetall AG DE0007030009 | 488,30 26.07.2024 | +2,89% +13,70 | 569,80 | 226,70 |
| RTL Group S.A. LU0061462528 | 29,40 26.07.2024 | -1,18% -0,3500 | 39,44 | 28,30 |
| RWE AG DE0007037129 | 33,63 26.07.2024 | +0,63% +0,2100 | 42,24 | 30,09 |
| SAP SE DE0007164600 | 195,90 26.07.2024 | +0,48% +0,9400 | 197,48 | 119,94 |
| Sartorius AG DE0007165631 | 244,80 26.07.2024 | +10,92% +24,10 | 381,30 | 201,50 |
| Scout24 SE DE000A12DM80 | 71,90 26.07.2024 | +0,07% +0,0500 | 73,90 | 56,60 |
| Siemens AG DE0007236101 | 169,84 26.07.2024 | +0,71% +1,200 | 188,74 | 119,52 |
| Siemens Energy AG DE000ENER6Y0 | 25,31 26.07.2024 | +1,32% +0,3300 | 27,87 | 6,448 |
| Siemens Healthineers AG DE000SHL1006 | 53,18 26.07.2024 | +0,34% +0,1800 | 57,68 | 44,66 |
| Siltronic AG DE000WAF3001 | 74,80 26.07.2024 | -2,09% -1,600 | 93,05 | 69,85 |
| Sixt SE DE0007231326 | 63,50 26.07.2024 | +3,17% +1,950 | 110,00 | 58,85 |
| SMA Solar Technology AG DE000A0DJ6J9 | 24,72 26.07.2024 | +0,90% +0,2200 | 88,55 | 23,82 |
| Stabilus SE DE000STAB1L8 | 42,30 26.07.2024 | +0,36% +0,1500 | 66,65 | 42,00 |
| Ströer SE & Co. KGaA DE0007493991 | 61,70 26.07.2024 | -1,59% -1,0000 | 67,50 | 41,24 |
| Symrise AG DE000SYM9999 | 113,50 26.07.2024 | -0,22% -0,2500 | 115,95 | 88,00 |
| TAG Immobilien AG DE0008303504 | 14,04 26.07.2024 | -0,85% -0,1200 | 15,21 | 9,116 |
| Talanx AG DE000TLX1005 | 70,25 26.07.2024 | -0,21% -0,1500 | 75,45 | 55,40 |
| TeamViewer SE DE000A2YN900 | 10,75 26.07.2024 | +2,04% +0,2150 | 17,54 | 10,11 |
| thyssenkrupp AG DE0007500001 | 3,590 26.07.2024 | -7,12% -0,2750 | 7,452 | 3,529 |
| United Internet AG DE0005089031 | 20,82 26.07.2024 | -0,10% -0,0200 | 25,06 | 13,35 |
| Verbio SE DE000A0JL9W6 | 18,14 26.07.2024 | +1,40% +0,2500 | 45,48 | 16,56 |
| Vitesco Technologies Group AG DE000VTSC017 | 55,90 26.07.2024 | +0,18% +0,1000 | 94,50 | 55,75 |
| Volkswagen AG DE0007664039 | 105,25 26.07.2024 | +0,53% +0,5500 | 128,55 | 98,00 |
| Vonovia SE DE000A1ML7J1 | 28,30 26.07.2024 | +1,04% +0,2900 | 30,13 | 19,08 |
| Wacker Chemie AG DE000WCH8881 | 95,00 26.07.2024 | -5,89% -5,950 | 141,95 | 91,42 |
| Zalando SE DE000ZAL1111 | 24,16 26.07.2024 | +1,90% +0,4500 | 31,78 | 16,02 |
Kennzahlen
Historische Kurse