HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
8.492,62
+0,87% +72,95
Kursdaten
- Börse Xetra
- Letzter 8.492,62
- Änderung +0,87 %
- Stand 31.03.23 17:25 Uhr
- Eröffnung 8.432,87
- Vortag 8.419,67
- Tageshoch 8.494,44
- Tagestief 8.405,63
- 52W Hoch 8.569,79 (07.03.23)
- 52W Tief 6.461,30 (28.09.22)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (99)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| adidas AG DE000A1EWWW0 | 162,38 17:37:47 Uhr | +5,65% +8,680 | 213,45 | 93,49 |
| ADTRAN Holdings Inc. US00486H1059 | 14,50 16:22:13 Uhr | +1,40% +0,2000 | 0 | 0 |
| Airbus SE NL0000235190 | 123,46 16:54:14 Uhr | +0,78% +0,9600 | 125,80 | 86,67 |
| AIXTRON SE DE000A0WMPJ6 | 31,30 17:15:39 Uhr | -0,73% -0,2300 | 31,92 | 19,32 |
| Allianz SE DE0008404005 | 213,25 17:28:16 Uhr | +0,64% +1,350 | 224,55 | 156,42 |
| Aroundtown SA LU1673108939 | 1,367 17:22:01 Uhr | -3,70% -0,0525 | 5,242 | 1,227 |
| Aurubis AG DE0006766504 | 85,30 07:57:05 Uhr | -0,09% -0,0800 | 119,10 | 51,54 |
| BASF SE DE000BASF111 | 48,46 17:35:15 Uhr | +0,96% +0,4600 | 54,15 | 37,92 |
| Bayer AG DE000BAY0017 | 58,70 17:38:53 Uhr | +1,47% +0,8500 | 67,97 | 46,83 |
| Bayerische Motoren Werke AG DE0005190003 | 101,00 14:54:26 Uhr | +0,48% +0,4800 | 103,08 | 68,67 |
| Bechtle AG DE0005158703 | 43,96 17:29:26 Uhr | +1,03% +0,4500 | 51,48 | 32,40 |
| BEFESA S.A. LU1704650164 | 41,56 07:57:12 Uhr | +0,73% +0,3000 | 72,30 | 29,10 |
| Beiersdorf AG DE0005200000 | 119,95 13:57:09 Uhr | +1,57% +1,850 | 118,75 | 88,94 |
| Brenntag SE DE000A1DAHH0 | 69,22 17:03:35 Uhr | +0,73% +0,5000 | 76,18 | 53,80 |
| CANCOM SE DE0005419105 | 31,54 16:32:37 Uhr | +4,92% +1,480 | 57,30 | 23,36 |
| Carl Zeiss Meditec AG DE0005313704 | 125,30 07:57:39 Uhr | -0,20% -0,2500 | 153,50 | 102,00 |
| Commerzbank AG DE000CBK1001 | 9,718 17:08:32 Uhr | -0,23% -0,0220 | 12,00 | 5,682 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 46,72 13:55:07 Uhr | +1,34% +0,6200 | 58,55 | 30,62 |
| Continental AG DE0005439004 | 69,08 13:02:22 Uhr | +1,02% +0,7000 | 78,40 | 44,00 |
| Covestro AG DE0006062144 | 38,05 17:01:46 Uhr | -0,65% -0,2500 | 46,63 | 27,69 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,20 07:57:39 Uhr | +3,34% +1,850 | 69,25 | 40,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 31,19 16:48:56 Uhr | +0,52% +0,1600 | 33,24 | 22,50 |
| Delivery Hero SE DE000A2E4K43 | 31,24 15:55:10 Uhr | +2,06% +0,6300 | 57,40 | 24,13 |
| Deutsche Bank AG DE0005140008 | 9,382 17:26:33 Uhr | +1,75% +0,1610 | 12,44 | 7,268 |
| Deutsche Börse AG DE0005810055 | 180,25 16:47:18 Uhr | +1,15% +2,050 | 181,65 | 148,75 |
| Deutsche Lufthansa AG DE0008232125 | 10,27 17:29:21 Uhr | +3,30% +0,3280 | 11,14 | 5,323 |
| Deutsche Post AG DE0005552004 | 43,14 16:30:04 Uhr | +1,84% +0,7800 | 43,65 | 29,73 |
| Deutsche Telekom AG DE0005557508 | 22,39 17:39:30 Uhr | +1,15% +0,2550 | 22,23 | 16,72 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 117,70 16:46:16 Uhr | +1,03% +1,200 | 0 | 0 |
| Dürr AG DE0005565204 | 32,96 07:57:05 Uhr | +0,67% +0,2200 | 36,42 | 19,90 |
| E.ON SE DE000ENAG999 | 11,49 17:37:29 Uhr | 0% 0 | 11,52 | 7,296 |
| ENCAVIS AG DE0006095003 | 15,73 17:12:15 Uhr | -0,10% -0,0150 | 24,67 | 14,22 |
| Evonik Industries AG DE000EVNK013 | 19,18 14:56:21 Uhr | -1,29% -0,2500 | 26,23 | 16,78 |
| Evotec SE DE0005664809 | 19,25 07:57:05 Uhr | +1,05% +0,2000 | 29,56 | 14,85 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 46,36 14:11:30 Uhr | +2,41% +1,090 | 54,98 | 36,12 |
| freenet AG DE000A0Z2ZZ5 | 24,00 16:35:49 Uhr | +1,27% +0,3000 | 26,87 | 18,82 |
| Fresenius Medical Care KGaA DE0005785802 | 39,27 14:43:33 Uhr | +0,93% +0,3600 | 63,60 | 25,75 |
| Fresenius SE & Co. KGaA DE0005785604 | 24,94 16:48:13 Uhr | +2,42% +0,5900 | 35,91 | 19,79 |
| FUCHS PETROLUB SE DE000A3E5D64 | 37,60 07:57:27 Uhr | -0,79% -0,3000 | 39,50 | 24,20 |
| GEA Group AG DE0006602006 | 42,46 07:57:05 Uhr | +0,31% +0,1300 | 44,35 | 31,23 |
| Gerresheimer AG DE000A0LD6E6 | 90,75 11:35:19 Uhr | +1,40% +1,250 | 93,95 | 46,90 |
| Hannover Rück SE DE0008402215 | 181,85 14:44:36 Uhr | +2,05% +3,650 | 191,80 | 130,90 |
| HeidelbergCement AG DE0006047004 | 67,46 17:07:27 Uhr | +1,41% +0,9400 | 66,78 | 39,14 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 79,85 07:57:06 Uhr | -0,19% -0,1500 | 82,75 | 57,70 |
| HelloFresh SE DE000A161408 | 22,01 17:39:07 Uhr | +5,87% +1,220 | 46,59 | 15,61 |
| Henkel AG & Co. KGaA DE0006048432 | 72,50 16:01:48 Uhr | +2,63% +1,860 | 71,06 | 56,72 |
| HENSOLDT AG DE000HAG0005 | 33,45 11:09:33 Uhr | +1,06% +0,3500 | 36,10 | 19,08 |
| HUGO BOSS AG DE000A1PHFF7 | 66,00 14:30:55 Uhr | +2,29% +1,480 | 66,34 | 44,97 |
| Infineon Technologies AG DE0006231004 | 37,77 17:00:54 Uhr | +0,05% +0,0200 | 37,95 | 20,72 |
| JENOPTIK AG DE000A2NB601 | 31,36 15:16:31 Uhr | -0,51% -0,1600 | 33,48 | 19,23 |
| Jungheinrich AG DE0006219934 | 33,36 15:15:58 Uhr | -3,86% -1,340 | 37,18 | 19,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 19,58 15:55:39 Uhr | -1,19% -0,2350 | 36,36 | 17,51 |
| KION GROUP AG DE000KGX8881 | 35,62 17:15:54 Uhr | -0,14% -0,0500 | 62,08 | 18,72 |
| Knorr-Bremse AG DE000KBX1006 | 61,66 07:57:07 Uhr | -0,58% -0,3600 | 72,10 | 42,59 |
| LANXESS AG DE0005470405 | 37,92 17:25:56 Uhr | +1,36% +0,5100 | 47,51 | 28,30 |
| LEG Immobilien SE DE000LEG1110 | 50,38 17:04:19 Uhr | -0,98% -0,5000 | 106,75 | 47,14 |
| Mercedes-Benz Group AG DE0007100000 | 70,82 17:36:21 Uhr | -0,37% -0,2600 | 76,10 | 50,24 |
| Merck KGaA DE0006599905 | 170,80 10:28:34 Uhr | -0,38% -0,6500 | 202,30 | 153,25 |
| MorphoSys AG DE0006632003 | 14,65 13:36:22 Uhr | -3,52% -0,5350 | 27,80 | 11,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 229,80 09:39:37 Uhr | +0,09% +0,2000 | 235,60 | 150,00 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 322,90 17:36:48 Uhr | +0,31% +1,0000 | 335,40 | 211,90 |
| Nagarro SE DE000A3H2200 | 94,70 07:57:27 Uhr | +4,41% +4,000 | 151,80 | 86,90 |
| Nemetschek SE DE0006452907 | 62,78 15:54:53 Uhr | +5,34% +3,180 | 94,68 | 43,50 |
| Nordex SE DE000A0D6554 | 13,62 16:01:00 Uhr | +0,63% +0,0850 | 16,35 | 7,089 |
| Porsche Automobil Holding SE DE000PAH0038 | 53,02 16:52:08 Uhr | -0,90% -0,4800 | 89,34 | 49,83 |
| ProSiebenSat.1 Media SE DE000PSM7770 | 9,390 15:39:55 Uhr | -0,61% -0,0580 | 11,71 | 6,450 |
| PUMA SE DE0006969603 | 56,74 17:21:46 Uhr | +3,01% +1,660 | 79,42 | 42,19 |
| Qiagen N.V. NL0012169213 | 41,71 11:07:52 Uhr | +0,02% +0,0100 | 49,07 | 39,97 |
| RATIONAL AG DE0007010803 | 608,00 14:29:41 Uhr | +2,70% +16,00 | 672,50 | 402,40 |
| Rheinmetall AG DE0007030009 | 275,20 16:58:30 Uhr | +1,59% +4,300 | 275,60 | 140,50 |
| RTL Group S.A. LU0061462528 | 45,58 11:47:45 Uhr | +1,51% +0,6800 | 54,00 | 31,26 |
| RWE AG DE0007037129 | 39,70 17:11:05 Uhr | +1,77% +0,6900 | 43,98 | 34,53 |
| SAP SE DE0007164600 | 115,98 17:32:49 Uhr | +1,01% +1,160 | 115,38 | 79,62 |
| Sartorius AG DE0007165631 | 393,60 14:16:11 Uhr | -3,22% -13,10 | 465,50 | 295,10 |
| Scout24 SE DE000A12DM80 | 54,36 07:57:06 Uhr | +0,11% +0,0600 | 62,16 | 46,55 |
| Siemens AG DE0007236101 | 149,46 17:26:32 Uhr | +1,25% +1,840 | 152,10 | 93,74 |
| Siemens Energy AG DE000ENER6Y0 | 20,18 17:18:48 Uhr | +0,65% +0,1300 | 21,71 | 10,29 |
| Siemens Healthineers AG DE000SHL1006 | 53,14 16:42:58 Uhr | +2,83% +1,460 | 57,56 | 40,40 |
| Siltronic AG DE000WAF3001 | 66,30 14:29:57 Uhr | -2,36% -1,600 | 95,15 | 51,95 |
| Sixt SE DE0007231326 | 122,40 07:57:05 Uhr | +0,49% +0,6000 | 137,30 | 80,70 |
| SMA Solar Technology AG DE000A0DJ6J9 | 99,65 17:24:28 Uhr | +4,56% +4,350 | 97,20 | 35,42 |
| Software AG DE000A2GS401 | 20,02 13:03:47 Uhr | +0,30% +0,0600 | 32,72 | 18,57 |
| Stabilus SE DE000STAB1L8 | 64,80 07:57:37 Uhr | +1,25% +0,8000 | 66,00 | 40,25 |
| Ströer SE & Co. KGaA DE0007493991 | 48,38 07:57:05 Uhr | -0,25% -0,1200 | 62,85 | 34,40 |
| SUSE S.A. LU2333210958 | 16,42 07:57:29 Uhr | -0,42% -0,0700 | 31,34 | 12,56 |
| Symrise AG DE000SYM9999 | 100,25 14:41:36 Uhr | +1,45% +1,430 | 115,55 | 91,54 |
| TAG Immobilien AG DE0008303504 | 6,335 15:46:18 Uhr | -2,09% -0,1350 | 20,17 | 5,395 |
| Talanx AG DE000TLX1005 | 42,82 07:57:37 Uhr | +0,05% +0,0200 | 46,52 | 34,50 |
| TeamViewer SE DE000A2YN900 | 15,69 17:25:03 Uhr | +1,49% +0,2300 | 15,85 | 7,704 |
| Telefónica Deutschland Hldg AG DE000A1J5RX9 | 2,826 07:57:06 Uhr | +0,57% +0,0160 | 3,012 | 2,013 |
| thyssenkrupp AG DE0007500001 | 6,632 17:00:23 Uhr | +0,94% +0,0620 | 9,198 | 4,192 |
| United Internet AG DE0005089031 | 15,82 07:57:39 Uhr | -0,53% -0,0850 | 31,78 | 15,63 |
| Vantage Towers AG DE000A3H3LL2 | 33,84 07:57:38 Uhr | +0,18% +0,0600 | 34,84 | 24,90 |
| VARTA AG DE000A0TGJ55 | 25,16 15:07:23 Uhr | +2,07% +0,5100 | 99,74 | 21,71 |
| VERBIO Vereinigt.BioEnergie AG DE000A0JL9W6 | 43,08 15:12:26 Uhr | -0,97% -0,4200 | 87,95 | 39,22 |
| Volkswagen AG DE0007664039 | 125,64 17:24:08 Uhr | +0,54% +0,6800 | 161,02 | 113,04 |
| Vonovia SE DE000A1ML7J1 | 17,38 17:35:17 Uhr | -0,37% -0,0650 | 43,61 | 15,30 |
| Wacker Chemie AG DE000WCH8881 | 149,10 14:38:33 Uhr | -0,33% -0,5000 | 187,00 | 101,25 |
| Zalando SE DE000ZAL1111 | 38,59 17:16:35 Uhr | +2,82% +1,060 | 51,44 | 19,20 |
Kennzahlen
Historische Kurse