HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
9.697,15
+0,98% +94,28
Kursdaten
- Börse Xetra
- Letzter 9.697,15
- Änderung +0,98 %
- Stand 06.05.24 17:59 Uhr
- Eröffnung 9.630,05
- Vortag 9.602,87
- Tageshoch 9.710,91
- Tagestief 9.617,74
- 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 | 16,24 19:31:45 Uhr | +1,50% +0,2400 | 19,56 | 9,440 |
| adidas AG DE000A1EWWW0 | 224,90 19:31:45 Uhr | +0,13% +0,3000 | 232,60 | 150,36 |
| ADTRAN Holdings Inc. US00486H1059 | 4,297 19:32:23 Uhr | -0,42% -0,0180 | 9,894 | 3,966 |
| Airbus SE NL0000235190 | 156,30 19:31:44 Uhr | +1,26% +1,940 | 171,86 | 120,36 |
| AIXTRON SE DE000A0WMPJ6 | 22,24 19:31:45 Uhr | +2,07% +0,4500 | 39,24 | 21,25 |
| Allianz SE DE0008404005 | 269,40 19:31:44 Uhr | +1,28% +3,400 | 278,00 | 199,86 |
| Aroundtown SA LU1673108939 | 2,037 19:31:45 Uhr | -0,10% -0,0020 | 2,527 | 0,8798 |
| ATOSS Software AG DE0005104400 | 239,00 19:31:45 Uhr | 0% 0 | 275,50 | 178,80 |
| Aurubis AG DE0006766504 | 69,60 19:32:08 Uhr | +3,88% +2,600 | 85,76 | 57,36 |
| BASF SE DE000BASF111 | 49,24 19:31:44 Uhr | +0,77% +0,3750 | 54,93 | 40,28 |
| Bayer AG DE000BAY0017 | 27,98 19:31:44 Uhr | -0,34% -0,0950 | 58,51 | 24,96 |
| Bayerische Motoren Werke AG DE0005190003 | 103,15 16:31:31 Uhr | +0,83% +0,8500 | 115,05 | 87,35 |
| Bechtle AG DE0005158703 | 45,66 19:31:45 Uhr | +1,11% +0,5000 | 52,02 | 35,18 |
| BEFESA S.A. LU1704650164 | 28,66 19:31:45 Uhr | +0,49% +0,1400 | 39,32 | 24,80 |
| Beiersdorf AG DE0005200000 | 143,65 19:31:45 Uhr | +0,56% +0,8000 | 143,30 | 113,50 |
| Brenntag SE DE000A1DAHH0 | 75,78 19:31:45 Uhr | +0,58% +0,4400 | 86,44 | 66,90 |
| CANCOM SE DE0005419105 | 29,90 19:31:45 Uhr | +0,54% +0,1600 | 32,80 | 21,40 |
| Carl Zeiss Meditec AG DE0005313704 | 99,70 19:31:45 Uhr | +1,84% +1,800 | 122,85 | 73,42 |
| Commerzbank AG DE000CBK1001 | 13,83 19:31:45 Uhr | +0,88% +0,1200 | 14,29 | 9,100 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 28,50 19:31:46 Uhr | +0,07% +0,0200 | 51,60 | 26,58 |
| Continental AG DE0005439004 | 62,18 19:32:23 Uhr | +1,47% +0,9000 | 78,06 | 58,38 |
| Covestro AG DE0006062144 | 47,36 19:31:44 Uhr | 0% 0 | 54,98 | 36,00 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 83,85 19:31:45 Uhr | +0,60% +0,5000 | 85,65 | 52,30 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,65 19:31:44 Uhr | -0,76% -0,3100 | 47,79 | 27,79 |
| Delivery Hero SE DE000A2E4K43 | 26,25 19:32:23 Uhr | +0,73% +0,1900 | 43,76 | 15,99 |
| Deutsche Bank AG DE0005140008 | 15,63 19:29:56 Uhr | +2,50% +0,3820 | 16,93 | 8,952 |
| Deutsche Börse AG DE0005810055 | 183,75 19:31:45 Uhr | -0,35% -0,6500 | 194,10 | 153,50 |
| Deutsche Lufthansa AG DE0008232125 | 6,904 19:32:21 Uhr | +0,06% +0,0040 | 9,859 | 6,294 |
| Deutsche Post AG DE0005552004 | 38,63 19:31:44 Uhr | -2,77% -1,100 | 46,80 | 35,98 |
| Deutsche Telekom AG DE0005557508 | 21,68 19:31:44 Uhr | +0,46% +0,1000 | 23,37 | 18,49 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 84,18 19:32:23 Uhr | +0,43% +0,3600 | 120,20 | 72,40 |
| E.ON SE DE000ENAG999 | 12,59 19:31:44 Uhr | -0,20% -0,0250 | 13,02 | 10,53 |
| ENCAVIS AG DE0006095003 | 16,88 19:31:45 Uhr | -0,06% -0,0100 | 16,95 | 10,82 |
| Energiekontor AG DE0005313506 | 66,40 19:31:45 Uhr | +2,79% +1,800 | 88,80 | 59,50 |
| Evonik Industries AG DE000EVNK013 | 19,96 19:30:11 Uhr | +1,27% +0,2500 | 20,08 | 15,81 |
| Evotec SE DE0005664809 | 9,595 19:31:45 Uhr | -2,04% -0,2000 | 24,36 | 8,875 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 47,50 19:31:45 Uhr | -0,34% -0,1600 | 57,12 | 44,24 |
| freenet AG DE000A0Z2ZZ5 | 25,80 19:31:45 Uhr | +2,14% +0,5400 | 27,30 | 21,00 |
| Fresenius Medical Care AG DE0005785802 | 39,46 19:31:45 Uhr | +0,84% +0,3300 | 49,53 | 31,00 |
| Fresenius SE & Co. KGaA DE0005785604 | 27,63 19:31:45 Uhr | -0,75% -0,2100 | 31,06 | 24,00 |
| FUCHS SE DE000A3E5D64 | 43,50 19:31:46 Uhr | +0,55% +0,2400 | 46,70 | 32,82 |
| GEA Group AG DE0006602006 | 36,74 19:32:08 Uhr | +1,10% +0,4000 | 40,46 | 31,50 |
| Gerresheimer AG DE000A0LD6E6 | 101,80 19:32:08 Uhr | +0,20% +0,2000 | 122,60 | 82,00 |
| Hannover Rück SE DE0008402215 | 232,50 19:32:08 Uhr | +1,62% +3,700 | 256,40 | 184,95 |
| Heidelberg Materials AG DE0006047004 | 97,30 19:32:21 Uhr | +2,03% +1,940 | 102,15 | 65,88 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 83,30 19:32:23 Uhr | +0,24% +0,2000 | 88,70 | 64,30 |
| HelloFresh SE DE000A161408 | 6,156 19:32:08 Uhr | +0,65% +0,0400 | 33,95 | 6,116 |
| Henkel AG & Co. KGaA DE0006048432 | 79,32 19:32:21 Uhr | +0,46% +0,3600 | 78,96 | 66,18 |
| HENSOLDT AG DE000HAG0005 | 38,10 19:32:21 Uhr | +1,06% +0,4000 | 44,50 | 23,28 |
| HOCHTIEF AG DE0006070006 | 100,00 19:32:23 Uhr | +1,27% +1,250 | 111,00 | 74,30 |
| HUGO BOSS AG DE000A1PHFF7 | 47,73 19:31:46 Uhr | -0,02% -0,0100 | 75,66 | 46,46 |
| Infineon Technologies AG DE0006231004 | 32,17 19:32:21 Uhr | +2,19% +0,6900 | 40,04 | 27,08 |
| JENOPTIK AG DE000A2NB601 | 25,04 19:32:23 Uhr | +0,32% +0,0800 | 32,54 | 20,06 |
| Jungheinrich AG DE0006219934 | 35,66 19:32:08 Uhr | +1,54% +0,5400 | 39,04 | 24,62 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,79 19:32:23 Uhr | +0,15% +0,0200 | 18,25 | 12,23 |
| KION GROUP AG DE000KGX8881 | 44,32 19:32:23 Uhr | +3,58% +1,530 | 51,44 | 27,83 |
| Knorr-Bremse AG DE000KBX1006 | 69,10 19:32:23 Uhr | +0,88% +0,6000 | 71,20 | 51,30 |
| Kontron AG AT0000A0E9W5 | 18,98 19:32:08 Uhr | -1,61% -0,3100 | 23,14 | 17,32 |
| KRONES AG DE0006335003 | 123,80 19:32:08 Uhr | +0,32% +0,4000 | 132,20 | 89,05 |
| LANXESS AG DE0005470405 | 27,37 19:32:08 Uhr | +1,63% +0,4400 | 36,40 | 20,26 |
| LEG Immobilien SE DE000LEG1110 | 82,94 19:32:23 Uhr | +0,85% +0,7000 | 82,62 | 47,53 |
| Mercedes-Benz Group AG DE0007100000 | 72,84 19:31:44 Uhr | +0,97% +0,7000 | 77,43 | 55,47 |
| Merck KGaA DE0006599905 | 152,05 19:32:21 Uhr | +0,53% +0,8000 | 170,70 | 134,80 |
| MorphoSys AG DE0006632003 | 66,65 19:32:08 Uhr | +0,45% +0,3000 | 67,95 | 15,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 225,60 19:32:23 Uhr | +0,04% +0,1000 | 240,00 | 158,15 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 412,60 19:32:21 Uhr | +2,89% +11,60 | 454,10 | 321,60 |
| Nagarro SE DE000A3H2200 | 73,60 19:32:21 Uhr | +0,68% +0,5000 | 94,10 | 63,85 |
| Nemetschek SE DE0006452907 | 83,45 19:32:08 Uhr | +0,60% +0,5000 | 92,80 | 55,46 |
| Nordex SE DE000A0D6554 | 13,44 19:32:08 Uhr | -1,97% -0,2700 | 13,71 | 8,702 |
| PNE AG DE000A0JBPG2 | 13,22 19:32:08 Uhr | -0,45% -0,0600 | 14,72 | 11,54 |
| Porsche Automobil Holding SE DE000PAH0038 | 49,12 19:32:23 Uhr | +0,90% +0,4400 | 58,60 | 41,76 |
| PUMA SE DE0006969603 | 45,21 19:32:08 Uhr | +0,85% +0,3800 | 65,72 | 36,57 |
| Qiagen N.V. NL0015001WM6 | 39,45 19:32:23 Uhr | -0,89% -0,3550 | 43,15 | 33,03 |
| RATIONAL AG DE0007010803 | 805,00 19:30:57 Uhr | +0,94% +7,500 | 838,50 | 519,50 |
| Redcare Pharmacy N.V. NL0012044747 | 131,10 19:32:21 Uhr | +2,42% +3,100 | 152,10 | 86,78 |
| Rheinmetall AG DE0007030009 | 543,80 19:32:23 Uhr | +1,91% +10,20 | 568,60 | 228,00 |
| RTL Group S.A. LU0061462528 | 29,35 19:32:08 Uhr | -0,34% -0,1000 | 39,52 | 28,80 |
| RWE AG DE0007037129 | 32,34 19:32:21 Uhr | -2,47% -0,8200 | 42,58 | 30,28 |
| SAP SE DE0007164600 | 171,12 19:30:11 Uhr | +0,32% +0,5400 | 183,06 | 118,98 |
| Sartorius AG DE0007165631 | 281,00 19:32:21 Uhr | -1,30% -3,700 | 381,90 | 216,80 |
| Scout24 SE DE000A12DM80 | 70,40 19:32:21 Uhr | +1,66% +1,150 | 71,25 | 54,04 |
| Siemens AG DE0007236101 | 179,02 19:32:08 Uhr | +0,94% +1,660 | 185,52 | 119,50 |
| Siemens Energy AG DE000ENER6Y0 | 19,94 19:32:23 Uhr | +1,27% +0,2500 | 24,59 | 6,498 |
| Siemens Healthineers AG DE000SHL1006 | 52,42 19:32:08 Uhr | +1,31% +0,6800 | 57,86 | 44,47 |
| Siltronic AG DE000WAF3001 | 75,45 19:32:08 Uhr | +1,55% +1,150 | 93,75 | 59,40 |
| Sixt SE DE0007231326 | 78,10 19:32:21 Uhr | -2,44% -1,950 | 116,40 | 79,85 |
| SMA Solar Technology AG DE000A0DJ6J9 | 49,32 19:32:08 Uhr | -1,36% -0,6800 | 111,60 | 45,46 |
| Stabilus SE DE000STAB1L8 | 59,70 19:32:21 Uhr | 0% 0 | 66,55 | 48,28 |
| Ströer SE & Co. KGaA DE0007493991 | 60,80 19:32:23 Uhr | -1,70% -1,050 | 62,90 | 41,12 |
| Symrise AG DE000SYM9999 | 100,80 19:32:08 Uhr | +0,35% +0,3500 | 112,50 | 87,92 |
| TAG Immobilien AG DE0008303504 | 13,62 19:32:08 Uhr | -0,66% -0,0900 | 13,73 | 7,372 |
| Talanx AG DE000TLX1005 | 71,05 19:32:08 Uhr | +2,53% +1,750 | 73,80 | 43,56 |
| TeamViewer SE DE000A2YN900 | 12,41 19:32:08 Uhr | +0,24% +0,0300 | 17,53 | 12,11 |
| thyssenkrupp AG DE0007500001 | 4,946 19:32:23 Uhr | +2,81% +0,1350 | 7,504 | 4,345 |
| United Internet AG DE0005089031 | 22,82 19:32:08 Uhr | +2,42% +0,5400 | 25,02 | 12,44 |
| Verbio SE DE000A0JL9W6 | 20,22 19:32:08 Uhr | +0,20% +0,0400 | 45,40 | 16,51 |
| Vitesco Technologies Group AG DE000VTSC017 | 63,25 19:32:23 Uhr | +0,96% +0,6000 | 94,25 | 59,25 |
| Volkswagen AG DE0007664039 | 117,00 19:32:21 Uhr | +1,17% +1,350 | 132,60 | 98,79 |
| Vonovia SE DE000A1ML7J1 | 28,13 19:32:23 Uhr | +0,54% +0,1500 | 29,10 | 16,97 |
| Wacker Chemie AG DE000WCH8881 | 101,95 19:32:08 Uhr | +0,05% +0,0500 | 144,80 | 91,08 |
| Zalando SE DE000ZAL1111 | 24,47 19:32:21 Uhr | +3,34% +0,7900 | 32,73 | 16,15 |
Kennzahlen
Historische Kurse