HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
9.981,81
-0,20% -19,85
Kursdaten
- Börse Xetra
- Letzter 9.981,81
- Änderung -0,20 %
- Stand 17.05.24 17:59 Uhr
- Eröffnung 9.977,80
- Vortag 10.001,66
- Tageshoch 9.991,20
- Tagestief 9.944,86
- 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 | 17,44 17.05.2024 | +0,46% +0,0800 | 19,56 | 9,440 |
| adidas AG DE000A1EWWW0 | 228,60 17.05.2024 | -0,26% -0,6000 | 232,60 | 150,36 |
| ADTRAN Holdings Inc. US00486H1059 | 4,722 17.05.2024 | -4,24% -0,2090 | 9,894 | 3,966 |
| Airbus SE NL0000235190 | 158,74 17.05.2024 | +0,35% +0,5600 | 171,86 | 120,36 |
| AIXTRON SE DE000A0WMPJ6 | 22,93 17.05.2024 | -1,46% -0,3400 | 39,24 | 21,25 |
| Allianz SE DE0008404005 | 266,50 17.05.2024 | +0,64% +1,700 | 278,00 | 199,86 |
| Aroundtown SA LU1673108939 | 2,184 17.05.2024 | -0,27% -0,0060 | 2,527 | 0,8798 |
| ATOSS Software AG DE0005104400 | 243,50 17.05.2024 | 0% 0 | 275,50 | 189,40 |
| Aurubis AG DE0006766504 | 78,05 17.05.2024 | +1,56% +1,200 | 85,76 | 57,36 |
| BASF SE DE000BASF111 | 48,88 17.05.2024 | -0,16% -0,0800 | 54,93 | 40,28 |
| Bayer AG DE000BAY0017 | 28,51 17.05.2024 | -0,23% -0,0650 | 54,79 | 24,96 |
| Bayerische Motoren Werke AG DE0005190003 | 95,92 17.05.2024 | -0,54% -0,5200 | 115,05 | 87,35 |
| Bechtle AG DE0005158703 | 45,96 17.05.2024 | +0,52% +0,2400 | 52,02 | 35,18 |
| BEFESA S.A. LU1704650164 | 31,90 17.05.2024 | +2,31% +0,7200 | 39,32 | 24,80 |
| Beiersdorf AG DE0005200000 | 144,45 17.05.2024 | +0,56% +0,8000 | 147,65 | 113,50 |
| Brenntag SE DE000A1DAHH0 | 69,58 17.05.2024 | -0,03% -0,0200 | 86,44 | 66,90 |
| CANCOM SE DE0005419105 | 32,16 17.05.2024 | +0,37% +0,1200 | 32,70 | 21,40 |
| Carl Zeiss Meditec AG DE0005313704 | 94,75 17.05.2024 | -1,56% -1,500 | 122,85 | 73,42 |
| Commerzbank AG DE000CBK1001 | 15,41 17.05.2024 | +1,92% +0,2900 | 15,48 | 9,122 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 28,26 17.05.2024 | -0,42% -0,1200 | 51,60 | 26,58 |
| Continental AG DE0005439004 | 62,22 17.05.2024 | -0,96% -0,6000 | 78,06 | 58,38 |
| Covestro AG DE0006062144 | 48,27 17.05.2024 | +1,30% +0,6200 | 54,98 | 36,00 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 79,95 17.05.2024 | -0,12% -0,1000 | 85,65 | 52,30 |
| Daimler Truck Holding AG DE000DTR0CK8 | 39,10 17.05.2024 | +0,28% +0,1100 | 47,79 | 27,79 |
| Delivery Hero SE DE000A2E4K43 | 31,66 17.05.2024 | -0,63% -0,2000 | 43,76 | 15,99 |
| Deutsche Bank AG DE0005140008 | 15,66 17.05.2024 | -1,10% -0,1740 | 16,93 | 8,952 |
| Deutsche Börse AG DE0005810055 | 183,90 17.05.2024 | +1,77% +3,200 | 194,10 | 153,50 |
| Deutsche Lufthansa AG DE0008232125 | 6,672 17.05.2024 | -0,77% -0,0520 | 9,859 | 6,294 |
| Deutsche Post AG DE0005552004 | 39,86 17.05.2024 | -0,30% -0,1200 | 46,80 | 35,98 |
| Deutsche Telekom AG DE0005557508 | 22,04 17.05.2024 | +0,55% +0,1200 | 23,37 | 18,49 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 82,42 17.05.2024 | -1,15% -0,9600 | 120,20 | 72,40 |
| E.ON SE DE000ENAG999 | 12,70 17.05.2024 | -5,05% -0,6750 | 13,38 | 10,53 |
| ENCAVIS AG DE0006095003 | 16,94 17.05.2024 | +0,12% +0,0200 | 16,98 | 10,82 |
| Energiekontor AG DE0005313506 | 71,40 17.05.2024 | -0,83% -0,6000 | 88,80 | 59,50 |
| Evonik Industries AG DE000EVNK013 | 20,11 17.05.2024 | -0,45% -0,0900 | 20,83 | 15,81 |
| Evotec SE DE0005664809 | 9,800 17.05.2024 | -4,02% -0,4100 | 24,36 | 8,875 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 52,25 17.05.2024 | +0,29% +0,1500 | 57,12 | 44,24 |
| freenet AG DE000A0Z2ZZ5 | 23,76 17.05.2024 | +3,13% +0,7200 | 27,30 | 21,00 |
| Fresenius Medical Care AG DE0005785802 | 40,10 17.05.2024 | -2,86% -1,180 | 49,53 | 31,00 |
| Fresenius SE & Co. KGaA DE0005785604 | 27,93 17.05.2024 | -1,65% -0,4700 | 31,06 | 24,00 |
| FUCHS SE DE000A3E5D64 | 43,68 17.05.2024 | +2,92% +1,240 | 46,70 | 32,82 |
| GEA Group AG DE0006602006 | 37,38 17.05.2024 | +0,43% +0,1600 | 40,46 | 31,50 |
| Gerresheimer AG DE000A0LD6E6 | 99,15 17.05.2024 | -2,79% -2,850 | 122,60 | 82,00 |
| Hannover Rück SE DE0008402215 | 225,40 17.05.2024 | -0,27% -0,6000 | 256,40 | 184,95 |
| Heidelberg Materials AG DE0006047004 | 97,90 17.05.2024 | -2,00% -2,000 | 103,05 | 65,88 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 84,90 17.05.2024 | +0,71% +0,6000 | 88,70 | 64,30 |
| HelloFresh SE DE000A161408 | 5,666 17.05.2024 | -0,35% -0,0200 | 33,95 | 5,544 |
| Henkel AG & Co. KGaA DE0006048432 | 83,74 17.05.2024 | +0,38% +0,3200 | 84,12 | 66,18 |
| HENSOLDT AG DE000HAG0005 | 38,80 17.05.2024 | +0,10% +0,0400 | 44,50 | 23,28 |
| HOCHTIEF AG DE0006070006 | 98,60 17.05.2024 | -1,99% -2,000 | 111,00 | 74,55 |
| HUGO BOSS AG DE000A1PHFF7 | 50,08 17.05.2024 | 0% 0 | 75,66 | 46,46 |
| Infineon Technologies AG DE0006231004 | 36,92 17.05.2024 | -0,23% -0,0850 | 40,04 | 27,08 |
| JENOPTIK AG DE000A2NB601 | 27,60 17.05.2024 | +1,62% +0,4400 | 32,54 | 20,06 |
| Jungheinrich AG DE0006219934 | 34,68 17.05.2024 | +0,76% +0,2600 | 39,04 | 24,62 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,34 17.05.2024 | -1,00% -0,1350 | 18,25 | 12,23 |
| KION GROUP AG DE000KGX8881 | 44,89 17.05.2024 | -1,01% -0,4600 | 51,44 | 27,83 |
| Knorr-Bremse AG DE000KBX1006 | 73,90 17.05.2024 | +0,34% +0,2500 | 75,40 | 51,30 |
| Kontron AG AT0000A0E9W5 | 19,70 17.05.2024 | +0,46% +0,0900 | 23,14 | 17,32 |
| KRONES AG DE0006335003 | 125,80 17.05.2024 | +0,48% +0,6000 | 132,20 | 89,05 |
| LANXESS AG DE0005470405 | 26,03 17.05.2024 | -4,02% -1,090 | 36,02 | 20,26 |
| LEG Immobilien SE DE000LEG1110 | 86,88 17.05.2024 | +0,79% +0,6800 | 86,88 | 47,53 |
| Mercedes-Benz Group AG DE0007100000 | 68,02 17.05.2024 | +0,35% +0,2400 | 77,43 | 55,47 |
| Merck KGaA DE0006599905 | 166,55 17.05.2024 | -0,54% -0,9000 | 170,70 | 134,80 |
| MorphoSys AG DE0006632003 | 69,65 17.05.2024 | -1,49% -1,050 | 70,70 | 15,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 227,90 17.05.2024 | -2,52% -5,900 | 240,00 | 158,15 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 456,80 17.05.2024 | +0,93% +4,200 | 459,70 | 324,30 |
| Nagarro SE DE000A3H2200 | 84,95 17.05.2024 | -3,96% -3,500 | 94,10 | 63,85 |
| Nemetschek SE DE0006452907 | 87,60 17.05.2024 | +0,57% +0,5000 | 92,80 | 55,46 |
| Nordex SE DE000A0D6554 | 14,34 17.05.2024 | -1,24% -0,1800 | 15,43 | 8,702 |
| PNE AG DE000A0JBPG2 | 14,42 17.05.2024 | -0,69% -0,1000 | 14,76 | 11,54 |
| Porsche Automobil Holding SE DE000PAH0038 | 49,54 17.05.2024 | -0,14% -0,0700 | 58,60 | 41,76 |
| PUMA SE DE0006969603 | 50,96 17.05.2024 | -0,31% -0,1600 | 65,72 | 36,57 |
| Qiagen N.V. NL0015001WM6 | 41,93 17.05.2024 | -0,23% -0,0950 | 43,15 | 33,03 |
| RATIONAL AG DE0007010803 | 788,50 17.05.2024 | -1,19% -9,500 | 838,50 | 519,50 |
| Redcare Pharmacy N.V. NL0012044747 | 108,40 17.05.2024 | -9,21% -11,00 | 152,10 | 86,78 |
| Rheinmetall AG DE0007030009 | 513,40 17.05.2024 | +0,20% +1,0000 | 568,60 | 228,00 |
| RTL Group S.A. LU0061462528 | 30,05 17.05.2024 | +0,50% +0,1500 | 39,36 | 28,80 |
| RWE AG DE0007037129 | 34,80 17.05.2024 | -1,00% -0,3500 | 42,28 | 30,28 |
| SAP SE DE0007164600 | 177,00 17.05.2024 | +0,27% +0,4800 | 183,06 | 118,98 |
| Sartorius AG DE0007165631 | 267,80 17.05.2024 | -3,50% -9,700 | 381,90 | 216,80 |
| Scout24 SE DE000A12DM80 | 71,60 17.05.2024 | +1,20% +0,8500 | 72,45 | 54,04 |
| Siemens AG DE0007236101 | 172,66 17.05.2024 | -1,34% -2,340 | 188,34 | 119,50 |
| Siemens Energy AG DE000ENER6Y0 | 25,14 17.05.2024 | -0,51% -0,1300 | 25,77 | 6,498 |
| Siemens Healthineers AG DE000SHL1006 | 52,88 17.05.2024 | -2,15% -1,160 | 57,86 | 44,47 |
| Siltronic AG DE000WAF3001 | 73,75 17.05.2024 | +0,89% +0,6500 | 93,75 | 65,25 |
| Sixt SE DE0007231326 | 79,65 17.05.2024 | -1,12% -0,9000 | 116,40 | 77,55 |
| SMA Solar Technology AG DE000A0DJ6J9 | 48,56 17.05.2024 | 0% 0 | 111,60 | 44,78 |
| Stabilus SE DE000STAB1L8 | 56,50 17.05.2024 | +3,86% +2,100 | 66,55 | 48,28 |
| Ströer SE & Co. KGaA DE0007493991 | 66,50 17.05.2024 | +2,54% +1,650 | 66,50 | 41,12 |
| Symrise AG DE000SYM9999 | 101,75 17.05.2024 | +1,75% +1,750 | 112,50 | 87,92 |
| TAG Immobilien AG DE0008303504 | 14,65 17.05.2024 | +0,07% +0,0100 | 14,72 | 7,382 |
| Talanx AG DE000TLX1005 | 71,20 17.05.2024 | -0,49% -0,3500 | 73,80 | 48,62 |
| TeamViewer SE DE000A2YN900 | 12,02 17.05.2024 | +1,69% +0,2000 | 17,53 | 11,46 |
| thyssenkrupp AG DE0007500001 | 4,924 17.05.2024 | +0,78% +0,0380 | 7,504 | 4,345 |
| United Internet AG DE0005089031 | 23,18 17.05.2024 | +0,70% +0,1600 | 25,02 | 12,44 |
| Verbio SE DE000A0JL9W6 | 20,68 17.05.2024 | -3,81% -0,8200 | 45,40 | 16,51 |
| Vitesco Technologies Group AG DE000VTSC017 | 69,45 17.05.2024 | -0,29% -0,2000 | 94,25 | 60,05 |
| Volkswagen AG DE0007664039 | 120,35 17.05.2024 | +0,38% +0,4500 | 132,60 | 98,79 |
| Vonovia SE DE000A1ML7J1 | 29,68 17.05.2024 | -0,20% -0,0600 | 30,02 | 16,97 |
| Wacker Chemie AG DE000WCH8881 | 102,70 17.05.2024 | -2,10% -2,200 | 141,25 | 91,08 |
| Zalando SE DE000ZAL1111 | 24,26 17.05.2024 | -3,15% -0,7900 | 31,63 | 16,15 |
Kennzahlen
Historische Kurse