HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
9.640,30
-0,36% -35,14
Kursdaten
- Börse Xetra
- Letzter 9.640,30
- Änderung -0,36 %
- Stand 24.04.24 18:00 Uhr
- Eröffnung 9.678,27
- Vortag 9.675,44
- Tageshoch 9.712,56
- Tagestief 9.626,40
- 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 | 16,60 11:21:41 Uhr | +0,24% +0,0400 | 19,74 | 9,420 |
| adidas AG DE000A1EWWW0 | 227,00 21:16:15 Uhr | +0,49% +1,100 | 226,30 | 148,74 |
| ADTRAN Holdings Inc. US00486H1059 | 4,490 07:57:14 Uhr | +2,02% +0,0890 | 9,876 | 4,387 |
| Airbus SE NL0000235190 | 161,98 20:50:43 Uhr | -0,63% -1,020 | 172,46 | 120,10 |
| AIXTRON SE DE000A0WMPJ6 | 22,94 21:00:26 Uhr | -0,69% -0,1600 | 39,45 | 21,28 |
| Allianz SE DE0008404005 | 266,90 19:45:10 Uhr | -1,88% -5,100 | 279,80 | 198,48 |
| Aroundtown SA LU1673108939 | 1,966 07:57:13 Uhr | +2,05% +0,0395 | 2,499 | 0,9016 |
| ATOSS Software AG DE0005104400 | 241,00 18:11:49 Uhr | -0,21% -0,5000 | 274,50 | 177,20 |
| Aurubis AG DE0006766504 | 73,55 12:33:59 Uhr | +0,96% +0,7000 | 85,86 | 57,44 |
| BASF SE DE000BASF111 | 51,53 21:51:01 Uhr | +0,57% +0,2900 | 54,97 | 40,27 |
| Bayer AG DE000BAY0017 | 27,09 20:12:25 Uhr | -1,08% -0,2950 | 60,72 | 24,99 |
| Bayerische Motoren Werke AG DE0005190003 | 106,45 20:29:42 Uhr | +0,14% +0,1500 | 115,05 | 87,00 |
| Bechtle AG DE0005158703 | 47,06 13:33:34 Uhr | +0,30% +0,1400 | 52,00 | 35,30 |
| BEFESA S.A. LU1704650164 | 31,36 07:57:13 Uhr | -3,45% -1,120 | 40,80 | 25,90 |
| Beiersdorf AG DE0005200000 | 138,00 10:17:56 Uhr | +0,80% +1,100 | 141,85 | 113,85 |
| Brenntag SE DE000A1DAHH0 | 76,14 13:02:27 Uhr | +1,79% +1,340 | 86,40 | 66,66 |
| CANCOM SE DE0005419105 | 30,38 18:15:52 Uhr | +0,46% +0,1400 | 32,94 | 21,64 |
| Carl Zeiss Meditec AG DE0005313704 | 102,90 10:13:42 Uhr | +0,39% +0,4000 | 123,00 | 73,90 |
| Commerzbank AG DE000CBK1001 | 13,86 17:32:19 Uhr | -0,29% -0,0400 | 13,91 | 9,100 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 29,26 07:57:06 Uhr | +0,41% +0,1200 | 51,95 | 26,60 |
| Continental AG DE0005439004 | 63,40 15:41:11 Uhr | +0,79% +0,5000 | 77,90 | 59,16 |
| Covestro AG DE0006062144 | 48,03 17:21:58 Uhr | -1,25% -0,6100 | 55,04 | 35,98 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 83,20 10:32:14 Uhr | +2,09% +1,700 | 85,50 | 52,80 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,69 21:46:42 Uhr | -2,04% -0,8900 | 47,79 | 27,56 |
| Delivery Hero SE DE000A2E4K43 | 28,92 17:04:08 Uhr | -2,07% -0,6100 | 43,95 | 15,40 |
| Deutsche Bank AG DE0005140008 | 15,44 21:56:30 Uhr | +0,60% +0,0920 | 15,35 | 8,938 |
| Deutsche Börse AG DE0005810055 | 180,95 18:37:17 Uhr | -3,75% -7,050 | 194,30 | 153,10 |
| Deutsche Lufthansa AG DE0008232125 | 6,632 21:08:00 Uhr | -2,07% -0,1400 | 9,880 | 6,272 |
| Deutsche Post AG DE0005552004 | 38,58 21:04:35 Uhr | -1,43% -0,5600 | 47,02 | 36,02 |
| Deutsche Telekom AG DE0005557508 | 21,74 19:11:25 Uhr | -0,09% -0,0200 | 23,38 | 18,46 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 91,28 18:32:09 Uhr | +0,18% +0,1600 | 120,45 | 72,30 |
| E.ON SE DE000ENAG999 | 12,50 18:34:17 Uhr | -0,12% -0,0150 | 13,03 | 10,50 |
| ENCAVIS AG DE0006095003 | 16,90 12:37:32 Uhr | +0,06% +0,0100 | 17,05 | 10,73 |
| Energiekontor AG DE0005313506 | 63,70 07:57:43 Uhr | +0,63% +0,4000 | 89,20 | 60,50 |
| Evonik Industries AG DE000EVNK013 | 19,11 15:40:21 Uhr | -0,88% -0,1700 | 20,40 | 15,89 |
| Evotec SE DE0005664809 | 9,655 21:31:44 Uhr | -33,41% -4,845 | 24,37 | 12,69 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 46,68 15:00:17 Uhr | +0,60% +0,2800 | 57,20 | 44,40 |
| freenet AG DE000A0Z2ZZ5 | 27,22 14:23:14 Uhr | -0,29% -0,0800 | 27,40 | 20,96 |
| Fresenius Medical Care AG DE0005785802 | 38,80 17:30:05 Uhr | -2,49% -0,9900 | 49,43 | 31,10 |
| Fresenius SE & Co. KGaA DE0005785604 | 27,15 20:42:59 Uhr | -1,91% -0,5300 | 31,15 | 24,05 |
| FUCHS SE DE000A3E5D64 | 44,14 17:11:52 Uhr | +0,27% +0,1200 | 46,76 | 32,88 |
| GEA Group AG DE0006602006 | 37,66 07:57:05 Uhr | -0,05% -0,0200 | 43,60 | 31,90 |
| Gerresheimer AG DE000A0LD6E6 | 102,00 14:38:38 Uhr | +0,30% +0,3000 | 122,50 | 82,90 |
| Hannover Rück SE DE0008402215 | 232,40 21:07:15 Uhr | -1,48% -3,500 | 257,90 | 186,00 |
| Heidelberg Materials AG DE0006047004 | 93,42 17:14:48 Uhr | -0,57% -0,5400 | 101,90 | 65,62 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 83,40 07:57:06 Uhr | +0,12% +0,1000 | 86,40 | 64,80 |
| HelloFresh SE DE000A161408 | 6,748 16:41:09 Uhr | -1,11% -0,0760 | 34,08 | 6,070 |
| Henkel AG & Co. KGaA DE0006048432 | 72,52 16:04:41 Uhr | +0,47% +0,3400 | 78,78 | 66,38 |
| HENSOLDT AG DE000HAG0005 | 38,96 17:10:16 Uhr | +1,72% +0,6600 | 44,92 | 23,42 |
| HOCHTIEF AG DE0006070006 | 104,00 10:41:45 Uhr | -0,38% -0,4000 | 110,70 | 72,50 |
| HUGO BOSS AG DE000A1PHFF7 | 51,04 18:08:19 Uhr | +1,51% +0,7600 | 75,74 | 48,45 |
| Infineon Technologies AG DE0006231004 | 31,53 21:54:21 Uhr | +5,14% +1,540 | 40,15 | 27,10 |
| JENOPTIK AG DE000A2NB601 | 24,90 16:14:23 Uhr | -0,32% -0,0800 | 32,62 | 20,00 |
| Jungheinrich AG DE0006219934 | 36,34 07:57:05 Uhr | +2,19% +0,7800 | 39,02 | 24,80 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,72 21:47:29 Uhr | -1,15% -0,1600 | 18,44 | 12,30 |
| KION GROUP AG DE000KGX8881 | 47,35 15:55:57 Uhr | +0,38% +0,1800 | 51,18 | 28,14 |
| Knorr-Bremse AG DE000KBX1006 | 70,80 07:57:07 Uhr | -0,35% -0,2500 | 71,30 | 51,50 |
| Kontron AG AT0000A0E9W5 | 19,61 07:57:03 Uhr | -0,41% -0,0800 | 23,24 | 16,94 |
| KRONES AG DE0006335003 | 124,40 07:57:05 Uhr | +0,48% +0,6000 | 132,80 | 89,35 |
| LANXESS AG DE0005470405 | 25,99 17:16:11 Uhr | -2,26% -0,6000 | 37,52 | 20,26 |
| LEG Immobilien SE DE000LEG1110 | 73,98 17:48:48 Uhr | -1,96% -1,480 | 80,04 | 46,60 |
| Mercedes-Benz Group AG DE0007100000 | 74,24 21:42:21 Uhr | +0,07% +0,0500 | 77,43 | 55,07 |
| Merck KGaA DE0006599905 | 152,25 19:05:55 Uhr | -0,72% -1,100 | 171,25 | 134,70 |
| MorphoSys AG DE0006632003 | 67,65 21:41:43 Uhr | +0,07% +0,0500 | 67,95 | 14,90 |
| MTU Aero Engines AG DE000A0D9PT0 | 224,00 12:16:37 Uhr | +0,45% +1,0000 | 241,00 | 158,95 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 431,70 20:18:13 Uhr | -0,83% -3,600 | 454,20 | 319,70 |
| Nagarro SE DE000A3H2200 | 70,20 07:57:41 Uhr | +2,48% +1,700 | 99,35 | 63,85 |
| Nemetschek SE DE0006452907 | 82,75 10:13:57 Uhr | +1,91% +1,550 | 93,20 | 55,88 |
| Nordex SE DE000A0D6554 | 12,72 16:19:41 Uhr | -0,63% -0,0800 | 13,55 | 8,678 |
| PNE AG DE000A0JBPG2 | 13,40 07:57:06 Uhr | +1,36% +0,1800 | 15,10 | 11,58 |
| Porsche Automobil Holding SE DE000PAH0038 | 49,38 17:09:54 Uhr | 0% 0 | 58,78 | 41,80 |
| PUMA SE DE0006969603 | 43,03 08:28:50 Uhr | +0,09% +0,0400 | 65,36 | 36,00 |
| Qiagen N.V. NL0015001WM6 | 39,26 08:35:47 Uhr | +0,77% +0,3000 | 43,24 | 33,63 |
| RATIONAL AG DE0007010803 | 794,50 14:56:04 Uhr | +1,60% +12,50 | 848,00 | 523,00 |
| Redcare Pharmacy N.V. NL0012044747 | 135,80 17:50:11 Uhr | +0,37% +0,5000 | 152,70 | 82,42 |
| Rheinmetall AG DE0007030009 | 520,60 19:50:44 Uhr | +0,66% +3,400 | 569,80 | 226,70 |
| RTL Group S.A. LU0061462528 | 31,70 18:05:55 Uhr | -0,47% -0,1500 | 48,06 | 30,12 |
| RWE AG DE0007037129 | 31,70 20:25:36 Uhr | -0,60% -0,1900 | 42,95 | 30,09 |
| SAP SE DE0007164600 | 175,02 20:59:40 Uhr | -0,17% -0,3000 | 184,36 | 118,50 |
| Sartorius AG DE0007165631 | 292,20 17:16:07 Uhr | +0,03% +0,1000 | 382,00 | 216,40 |
| Scout24 SE DE000A12DM80 | 69,10 07:57:06 Uhr | +1,54% +1,050 | 70,70 | 54,74 |
| Siemens AG DE0007236101 | 174,80 17:38:38 Uhr | -0,36% -0,6400 | 186,66 | 119,52 |
| Siemens Energy AG DE000ENER6Y0 | 17,75 17:37:10 Uhr | -0,25% -0,0450 | 24,70 | 6,448 |
| Siemens Healthineers AG DE000SHL1006 | 52,80 21:08:54 Uhr | +0,92% +0,4800 | 57,68 | 44,66 |
| Siltronic AG DE000WAF3001 | 78,85 09:09:31 Uhr | +1,35% +1,050 | 93,05 | 58,70 |
| Sixt SE DE0007231326 | 90,25 18:59:13 Uhr | -1,10% -1,0000 | 118,50 | 80,95 |
| SMA Solar Technology AG DE000A0DJ6J9 | 48,88 19:35:07 Uhr | +0,41% +0,2000 | 111,80 | 45,52 |
| Stabilus SE DE000STAB1L8 | 56,50 11:54:05 Uhr | +1,80% +1,0000 | 66,65 | 48,78 |
| Ströer SE & Co. KGaA DE0007493991 | 60,30 16:43:59 Uhr | -0,08% -0,0500 | 60,35 | 41,24 |
| Symrise AG DE000SYM9999 | 104,20 19:15:40 Uhr | -0,48% -0,5000 | 112,10 | 88,00 |
| TAG Immobilien AG DE0008303504 | 12,32 12:33:16 Uhr | -2,38% -0,3000 | 13,39 | 7,132 |
| Talanx AG DE000TLX1005 | 70,60 11:56:02 Uhr | +0,50% +0,3500 | 74,10 | 42,82 |
| TeamViewer SE DE000A2YN900 | 12,60 11:39:35 Uhr | +0,84% +0,1050 | 17,54 | 12,21 |
| thyssenkrupp AG DE0007500001 | 4,504 16:06:01 Uhr | 0% 0 | 7,512 | 4,310 |
| United Internet AG DE0005089031 | 22,04 07:57:43 Uhr | +2,51% +0,5400 | 25,06 | 12,42 |
| Verbio SE DE000A0JL9W6 | 19,32 12:21:25 Uhr | -1,73% -0,3400 | 45,48 | 16,56 |
| Vitesco Technologies Group AG DE000VTSC017 | 66,35 16:01:54 Uhr | +2,23% +1,450 | 94,50 | 59,50 |
| Volkswagen AG DE0007664039 | 120,45 19:46:47 Uhr | -0,95% -1,150 | 133,02 | 98,00 |
| Vonovia SE DE000A1ML7J1 | 25,25 21:01:09 Uhr | -2,09% -0,5400 | 29,28 | 16,34 |
| Wacker Chemie AG DE000WCH8881 | 107,15 16:08:51 Uhr | -3,21% -3,550 | 145,25 | 91,42 |
| Zalando SE DE000ZAL1111 | 25,79 15:58:49 Uhr | -2,90% -0,7700 | 37,21 | 16,02 |
Kennzahlen
Historische Kurse