HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
9.991,58
+0,47% +46,45
Kursdaten
- Börse Xetra
- Letzter 9.991,58
- Änderung +0,47 %
- Stand 10.05.24 17:59 Uhr
- Eröffnung 9.980,43
- Vortag 9.945,13
- Tageshoch 10.027,98
- Tagestief 9.980,43
- 52W Hoch 10.027,98 (10.05.24)
- 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 | 16,66 19:31:30 Uhr | +0,36% +0,0600 | 19,56 | 9,440 |
| adidas AG DE000A1EWWW0 | 223,70 19:31:30 Uhr | +0,45% +1,0000 | 232,60 | 150,36 |
| ADTRAN Holdings Inc. US00486H1059 | 4,900 19:32:23 Uhr | -1,88% -0,0940 | 9,894 | 3,966 |
| Airbus SE NL0000235190 | 160,66 21:23:28 Uhr | -0,74% -1,200 | 171,86 | 120,36 |
| AIXTRON SE DE000A0WMPJ6 | 21,83 19:31:30 Uhr | -1,58% -0,3500 | 39,24 | 21,25 |
| Allianz SE DE0008404005 | 263,90 19:31:04 Uhr | +0,34% +0,9000 | 278,00 | 199,86 |
| Aroundtown SA LU1673108939 | 2,050 19:31:30 Uhr | +1,54% +0,0310 | 2,527 | 0,8798 |
| ATOSS Software AG DE0005104400 | 245,00 19:31:30 Uhr | +0,62% +1,500 | 275,50 | 189,40 |
| Aurubis AG DE0006766504 | 71,15 19:32:23 Uhr | +2,52% +1,750 | 85,76 | 57,36 |
| BASF SE DE000BASF111 | 48,70 19:31:04 Uhr | -1,79% -0,8850 | 54,93 | 40,28 |
| Bayer AG DE000BAY0017 | 28,91 19:31:04 Uhr | +1,47% +0,4200 | 54,79 | 24,96 |
| Bayerische Motoren Werke AG DE0005190003 | 101,20 16:31:31 Uhr | -0,34% -0,3500 | 115,05 | 87,35 |
| Bechtle AG DE0005158703 | 45,48 19:31:30 Uhr | +2,43% +1,080 | 52,02 | 35,18 |
| BEFESA S.A. LU1704650164 | 29,14 19:31:30 Uhr | 0% 0 | 39,32 | 24,80 |
| Beiersdorf AG DE0005200000 | 146,85 19:31:30 Uhr | +1,17% +1,700 | 145,90 | 113,50 |
| Brenntag SE DE000A1DAHH0 | 77,50 19:31:30 Uhr | +0,08% +0,0600 | 86,44 | 66,90 |
| CANCOM SE DE0005419105 | 28,88 19:31:30 Uhr | -1,37% -0,4000 | 30,70 | 21,40 |
| Carl Zeiss Meditec AG DE0005313704 | 94,25 19:31:30 Uhr | +0,75% +0,7000 | 122,85 | 73,42 |
| Commerzbank AG DE000CBK1001 | 13,97 19:31:30 Uhr | -0,04% -0,0050 | 14,29 | 9,100 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,78 19:31:30 Uhr | +2,43% +0,6600 | 51,60 | 26,58 |
| Continental AG DE0005439004 | 60,54 19:32:22 Uhr | +0,20% +0,1200 | 78,06 | 58,38 |
| Covestro AG DE0006062144 | 48,07 19:31:04 Uhr | -1,21% -0,5900 | 54,98 | 36,00 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 81,00 19:31:30 Uhr | -3,05% -2,550 | 85,65 | 52,30 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,46 19:31:04 Uhr | +0,48% +0,2000 | 47,79 | 27,79 |
| Delivery Hero SE DE000A2E4K43 | 25,08 19:32:22 Uhr | +2,12% +0,5200 | 43,76 | 15,99 |
| Deutsche Bank AG DE0005140008 | 15,90 19:30:15 Uhr | -0,29% -0,0460 | 16,93 | 8,952 |
| Deutsche Börse AG DE0005810055 | 187,25 19:31:30 Uhr | -0,19% -0,3500 | 194,10 | 153,50 |
| Deutsche Lufthansa AG DE0008232125 | 6,684 19:32:06 Uhr | -0,45% -0,0300 | 9,859 | 6,294 |
| Deutsche Post AG DE0005552004 | 39,33 19:31:04 Uhr | +1,34% +0,5200 | 46,80 | 35,98 |
| Deutsche Telekom AG DE0005557508 | 21,95 16:31:31 Uhr | +0,50% +0,1100 | 23,37 | 18,49 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 81,40 19:32:23 Uhr | +0,02% +0,0200 | 120,20 | 72,40 |
| E.ON SE DE000ENAG999 | 13,19 19:31:04 Uhr | +1,07% +0,1400 | 13,10 | 10,53 |
| ENCAVIS AG DE0006095003 | 16,93 19:31:30 Uhr | 0% 0 | 16,95 | 10,82 |
| Energiekontor AG DE0005313506 | 68,70 19:31:30 Uhr | +0,44% +0,3000 | 88,80 | 59,50 |
| Evonik Industries AG DE000EVNK013 | 20,26 19:30:16 Uhr | -0,69% -0,1400 | 20,62 | 15,81 |
| Evotec SE DE0005664809 | 9,510 19:31:30 Uhr | -0,11% -0,0100 | 24,36 | 8,875 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 46,96 19:31:30 Uhr | -2,49% -1,200 | 57,12 | 44,24 |
| freenet AG DE000A0Z2ZZ5 | 23,72 19:31:30 Uhr | -0,17% -0,0400 | 27,30 | 21,00 |
| Fresenius Medical Care AG DE0005785802 | 40,21 19:31:30 Uhr | +4,09% +1,580 | 49,53 | 31,00 |
| Fresenius SE & Co. KGaA DE0005785604 | 28,52 19:31:30 Uhr | +1,71% +0,4800 | 31,06 | 24,00 |
| FUCHS SE DE000A3E5D64 | 42,42 19:31:30 Uhr | -0,98% -0,4200 | 46,70 | 32,82 |
| GEA Group AG DE0006602006 | 38,24 19:32:23 Uhr | +0,68% +0,2600 | 40,46 | 31,50 |
| Gerresheimer AG DE000A0LD6E6 | 99,95 19:32:23 Uhr | +1,16% +1,150 | 122,60 | 82,00 |
| Hannover Rück SE DE0008402215 | 236,50 19:32:23 Uhr | +1,59% +3,700 | 256,40 | 184,95 |
| Heidelberg Materials AG DE0006047004 | 102,40 19:32:06 Uhr | +2,71% +2,700 | 102,15 | 65,88 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 82,60 19:32:23 Uhr | -0,72% -0,6000 | 88,70 | 64,30 |
| HelloFresh SE DE000A161408 | 5,704 19:32:23 Uhr | -2,60% -0,1520 | 33,95 | 5,856 |
| Henkel AG & Co. KGaA DE0006048432 | 81,94 19:32:06 Uhr | -0,32% -0,2600 | 82,50 | 66,18 |
| HENSOLDT AG DE000HAG0005 | 38,40 19:32:06 Uhr | +0,84% +0,3200 | 44,50 | 23,28 |
| HOCHTIEF AG DE0006070006 | 101,70 19:32:23 Uhr | -0,29% -0,3000 | 111,00 | 74,30 |
| HUGO BOSS AG DE000A1PHFF7 | 47,83 19:31:30 Uhr | +0,40% +0,1900 | 75,66 | 46,46 |
| Infineon Technologies AG DE0006231004 | 37,90 19:32:06 Uhr | +3,26% +1,195 | 40,04 | 27,08 |
| JENOPTIK AG DE000A2NB601 | 27,12 19:32:23 Uhr | -0,66% -0,1800 | 32,54 | 20,06 |
| Jungheinrich AG DE0006219934 | 35,26 19:32:23 Uhr | -1,07% -0,3800 | 39,04 | 24,62 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,81 19:32:23 Uhr | +0,62% +0,0850 | 18,25 | 12,23 |
| KION GROUP AG DE000KGX8881 | 45,83 19:32:23 Uhr | +2,32% +1,040 | 51,44 | 27,83 |
| Knorr-Bremse AG DE000KBX1006 | 74,25 19:32:23 Uhr | +0,61% +0,4500 | 74,25 | 51,30 |
| Kontron AG AT0000A0E9W5 | 19,14 19:32:23 Uhr | +0,47% +0,0900 | 23,14 | 17,32 |
| KRONES AG DE0006335003 | 130,80 19:32:23 Uhr | +0,15% +0,2000 | 132,20 | 89,05 |
| LANXESS AG DE0005470405 | 26,85 21:31:54 Uhr | -3,28% -0,9100 | 36,02 | 20,26 |
| LEG Immobilien SE DE000LEG1110 | 81,76 19:32:23 Uhr | -0,56% -0,4600 | 84,24 | 47,53 |
| Mercedes-Benz Group AG DE0007100000 | 67,94 19:31:04 Uhr | -0,43% -0,2900 | 77,43 | 55,47 |
| Merck KGaA DE0006599905 | 153,75 19:32:06 Uhr | -0,97% -1,500 | 170,70 | 134,80 |
| MorphoSys AG DE0006632003 | 66,75 19:32:23 Uhr | 0% 0 | 67,95 | 15,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 232,60 19:32:22 Uhr | -0,51% -1,200 | 240,00 | 158,15 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 453,00 19:32:06 Uhr | +3,05% +13,40 | 454,10 | 321,60 |
| Nagarro SE DE000A3H2200 | 72,60 19:32:06 Uhr | -0,48% -0,3500 | 94,10 | 63,85 |
| Nemetschek SE DE0006452907 | 85,00 19:32:23 Uhr | +1,07% +0,9000 | 92,80 | 55,46 |
| Nordex SE DE000A0D6554 | 14,30 19:32:23 Uhr | +0,99% +0,1400 | 14,20 | 8,702 |
| PNE AG DE000A0JBPG2 | 13,90 19:32:23 Uhr | +2,81% +0,3800 | 14,56 | 11,54 |
| Porsche Automobil Holding SE DE000PAH0038 | 49,19 19:32:22 Uhr | -0,53% -0,2600 | 58,60 | 41,76 |
| PUMA SE DE0006969603 | 50,60 19:32:23 Uhr | -2,95% -1,540 | 65,72 | 36,57 |
| Qiagen N.V. NL0015001WM6 | 40,43 19:32:23 Uhr | +0,37% +0,1500 | 43,15 | 33,03 |
| RATIONAL AG DE0007010803 | 789,00 19:31:17 Uhr | -1,07% -8,500 | 838,50 | 519,50 |
| Redcare Pharmacy N.V. NL0012044747 | 123,80 19:32:06 Uhr | -1,28% -1,600 | 152,10 | 86,78 |
| Rheinmetall AG DE0007030009 | 537,00 19:32:23 Uhr | -0,44% -2,400 | 568,60 | 228,00 |
| RTL Group S.A. LU0061462528 | 29,55 19:32:23 Uhr | +0,34% +0,1000 | 39,36 | 28,80 |
| RWE AG DE0007037129 | 34,31 19:32:06 Uhr | +1,78% +0,6000 | 42,58 | 30,28 |
| SAP SE DE0007164600 | 175,86 19:30:16 Uhr | -0,81% -1,440 | 183,06 | 118,98 |
| Sartorius AG DE0007165631 | 277,20 19:32:06 Uhr | -1,14% -3,200 | 381,90 | 216,80 |
| Scout24 SE DE000A12DM80 | 70,80 19:32:06 Uhr | -0,63% -0,4500 | 72,45 | 54,04 |
| Siemens AG DE0007236101 | 187,66 19:32:23 Uhr | +1,91% +3,520 | 185,52 | 119,50 |
| Siemens Energy AG DE000ENER6Y0 | 24,18 21:25:32 Uhr | +4,18% +0,9700 | 24,59 | 6,498 |
| Siemens Healthineers AG DE000SHL1006 | 52,42 19:32:23 Uhr | +0,11% +0,0600 | 57,86 | 44,47 |
| Siltronic AG DE000WAF3001 | 74,40 19:32:23 Uhr | +0,47% +0,3500 | 93,75 | 59,40 |
| Sixt SE DE0007231326 | 79,60 19:32:06 Uhr | +1,08% +0,8500 | 116,40 | 77,55 |
| SMA Solar Technology AG DE000A0DJ6J9 | 46,76 19:32:23 Uhr | -0,17% -0,0800 | 111,60 | 44,78 |
| Stabilus SE DE000STAB1L8 | 57,50 19:32:06 Uhr | -3,52% -2,100 | 66,55 | 48,28 |
| Ströer SE & Co. KGaA DE0007493991 | 62,75 19:32:23 Uhr | +0,48% +0,3000 | 62,95 | 41,12 |
| Symrise AG DE000SYM9999 | 101,55 19:32:23 Uhr | -1,50% -1,550 | 112,50 | 87,92 |
| TAG Immobilien AG DE0008303504 | 13,66 19:32:23 Uhr | +0,59% +0,0800 | 13,87 | 7,382 |
| Talanx AG DE000TLX1005 | 69,40 19:32:23 Uhr | +1,24% +0,8500 | 73,80 | 46,52 |
| TeamViewer SE DE000A2YN900 | 11,59 19:32:23 Uhr | +0,04% +0,0050 | 17,53 | 11,46 |
| thyssenkrupp AG DE0007500001 | 4,836 19:32:22 Uhr | -0,17% -0,0080 | 7,504 | 4,345 |
| United Internet AG DE0005089031 | 22,70 19:32:23 Uhr | -0,96% -0,2200 | 25,02 | 12,44 |
| Verbio SE DE000A0JL9W6 | 20,28 19:32:23 Uhr | -0,49% -0,1000 | 45,40 | 16,51 |
| Vitesco Technologies Group AG DE000VTSC017 | 71,25 19:32:23 Uhr | +0,99% +0,7000 | 94,25 | 59,25 |
| Volkswagen AG DE0007664039 | 116,75 19:32:06 Uhr | -0,43% -0,5000 | 132,60 | 98,79 |
| Vonovia SE DE000A1ML7J1 | 27,58 19:32:22 Uhr | +0,25% +0,0700 | 29,10 | 16,97 |
| Wacker Chemie AG DE000WCH8881 | 100,25 19:32:23 Uhr | -0,50% -0,5000 | 143,20 | 91,08 |
| Zalando SE DE000ZAL1111 | 25,11 19:32:06 Uhr | +2,78% +0,6800 | 32,11 | 16,15 |
Kennzahlen
Historische Kurse