HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
9.727,18 EUR
+0,66% +63,87
Kursdaten
- Börse Xetra
- Letzter 9.727,18
- Änderung +0,66 %
- Stand 26.07.24 17:59 Uhr
- Eröffnung 9.662,85
- Vortag 9.663,31
- Tageshoch 9.731,09
- Tagestief 9.626,21
- 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 | 15,20 26.07.2024 | -0,65% -0,1000 | 19,56 | 10,06 |
| adidas AG DE000A1EWWW0 | 231,90 26.07.2024 | +1,35% +3,100 | 239,50 | 155,34 |
| ADTRAN Holdings Inc. US00486H1059 | 5,812 26.07.2024 | +2,18% +0,1240 | 9,128 | 3,966 |
| Airbus SE NL0000235190 | 130,72 26.07.2024 | +1,41% +1,820 | 171,86 | 120,36 |
| AIXTRON SE DE000A0WMPJ6 | 20,47 26.07.2024 | +4,92% +0,9600 | 39,24 | 17,92 |
| Allianz SE DE0008404005 | 260,90 26.07.2024 | +0,97% +2,500 | 278,00 | 210,90 |
| Aroundtown SA LU1673108939 | 1,951 26.07.2024 | +3,25% +0,0615 | 2,527 | 1,367 |
| ATOSS Software SE DE0005104400 | 131,80 26.07.2024 | +1,23% +1,600 | 137,75 | 95,10 |
| Aurubis AG DE0006766504 | 71,10 26.07.2024 | -0,35% -0,2500 | 85,76 | 57,36 |
| BASF SE DE000BASF111 | 43,67 26.07.2024 | -1,98% -0,8800 | 54,93 | 40,28 |
| Bayer AG DE000BAY0017 | 27,29 26.07.2024 | -0,69% -0,1900 | 53,65 | 24,96 |
| Bayerische Motoren Werke AG DE0005190003 | 87,66 26.07.2024 | -0,43% -0,3800 | 115,05 | 86,42 |
| Bechtle AG DE0005158703 | 40,46 26.07.2024 | +0,10% +0,0400 | 52,02 | 38,80 |
| BEFESA S.A. LU1704650164 | 28,76 26.07.2024 | +1,55% +0,4400 | 37,22 | 24,80 |
| Beiersdorf AG DE0005200000 | 136,35 26.07.2024 | +1,07% +1,450 | 147,65 | 115,75 |
| Brenntag SE DE000A1DAHH0 | 65,70 26.07.2024 | +1,14% +0,7400 | 86,44 | 62,70 |
| CANCOM SE DE0005419105 | 31,74 26.07.2024 | -0,87% -0,2800 | 33,78 | 21,40 |
| Carl Zeiss Meditec AG DE0005313704 | 61,45 26.07.2024 | +2,08% +1,250 | 122,85 | 59,85 |
| Commerzbank AG DE000CBK1001 | 15,04 26.07.2024 | -1,28% -0,1950 | 15,78 | 9,122 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 15,59 26.07.2024 | +0,06% +0,0100 | 46,46 | 15,18 |
| Continental AG DE0005439004 | 57,24 26.07.2024 | +0,67% +0,3800 | 78,06 | 51,78 |
| Covestro AG DE0006062144 | 55,08 26.07.2024 | +0,95% +0,5200 | 55,48 | 46,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 78,55 26.07.2024 | +1,03% +0,8000 | 89,10 | 52,30 |
| Daimler Truck Holding AG DE000DTR0CK8 | 35,51 26.07.2024 | +1,08% +0,3800 | 47,79 | 28,01 |
| Delivery Hero SE DE000A2E4K43 | 19,23 26.07.2024 | +2,89% +0,5400 | 41,39 | 15,99 |
| Deutsche Bank AG DE0005140008 | 14,45 26.07.2024 | -0,07% -0,0100 | 16,93 | 9,471 |
| Deutsche Börse AG DE0005810055 | 187,80 26.07.2024 | 0% 0 | 194,10 | 153,50 |
| Deutsche Lufthansa AG DE0008232125 | 5,888 26.07.2024 | +1,27% +0,0740 | 9,211 | 5,596 |
| Deutsche Post AG DE0005552004 | 40,42 26.07.2024 | +0,92% +0,3700 | 46,80 | 35,98 |
| Deutsche Telekom AG DE0005557508 | 24,15 26.07.2024 | +0,08% +0,0200 | 24,37 | 18,49 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 69,86 26.07.2024 | +1,07% +0,7400 | 113,15 | 67,16 |
| E.ON SE DE000ENAG999 | 12,80 26.07.2024 | +0,08% +0,0100 | 13,38 | 10,53 |
| ENCAVIS AG DE0006095003 | 17,00 26.07.2024 | -0,18% -0,0300 | 17,17 | 10,82 |
| Energiekontor AG DE0005313506 | 65,20 26.07.2024 | +0,15% +0,1000 | 88,80 | 59,50 |
| Evonik Industries AG DE000EVNK013 | 18,81 26.07.2024 | -0,42% -0,0800 | 20,83 | 15,81 |
| Evotec SE DE0005664809 | 8,715 26.07.2024 | +0,87% +0,0750 | 24,25 | 7,315 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 46,68 26.07.2024 | +0,95% +0,4400 | 57,12 | 44,24 |
| freenet AG DE000A0Z2ZZ5 | 25,76 26.07.2024 | +0,47% +0,1200 | 27,30 | 21,00 |
| Fresenius Medical Care AG DE0005785802 | 37,09 26.07.2024 | -1,41% -0,5300 | 47,95 | 31,00 |
| Fresenius SE & Co. KGaA DE0005785604 | 31,72 26.07.2024 | -0,06% -0,0200 | 31,89 | 24,00 |
| FUCHS SE DE000A3E5D64 | 37,48 26.07.2024 | +1,24% +0,4600 | 46,70 | 34,42 |
| GEA Group AG DE0006602006 | 40,38 26.07.2024 | +0,65% +0,2600 | 40,66 | 31,50 |
| Gerresheimer AG DE000A0LD6E6 | 94,10 26.07.2024 | +1,78% +1,650 | 122,60 | 82,00 |
| Hannover Rück SE DE0008402215 | 230,10 26.07.2024 | +1,01% +2,300 | 256,40 | 189,40 |
| Heidelberg Materials AG DE0006047004 | 99,90 26.07.2024 | +2,15% +2,100 | 103,20 | 65,88 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 85,90 26.07.2024 | -0,12% -0,1000 | 88,70 | 64,30 |
| HelloFresh SE DE000A161408 | 5,848 26.07.2024 | +3,98% +0,2240 | 33,95 | 4,472 |
| Henkel AG & Co. KGaA DE0006048432 | 80,46 26.07.2024 | +0,78% +0,6200 | 85,40 | 66,18 |
| HENSOLDT AG DE000HAG0005 | 33,16 26.07.2024 | -0,72% -0,2400 | 44,50 | 23,28 |
| HOCHTIEF AG DE0006070006 | 105,80 26.07.2024 | +1,44% +1,500 | 111,00 | 87,10 |
| HUGO BOSS AG DE000A1PHFF7 | 35,97 26.07.2024 | +2,27% +0,8000 | 73,70 | 35,12 |
| Infineon Technologies AG DE0006231004 | 30,88 26.07.2024 | +0,92% +0,2800 | 40,04 | 27,08 |
| JENOPTIK AG DE000A2NB601 | 26,20 26.07.2024 | +0,69% +0,1800 | 30,82 | 20,06 |
| Jungheinrich AG DE0006219934 | 29,64 26.07.2024 | +1,37% +0,4000 | 39,04 | 24,62 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,70 26.07.2024 | -0,47% -0,0550 | 18,25 | 11,37 |
| KION GROUP AG DE000KGX8881 | 38,36 26.07.2024 | -0,05% -0,0200 | 51,44 | 27,83 |
| Knorr-Bremse AG DE000KBX1006 | 70,95 26.07.2024 | +1,72% +1,200 | 75,40 | 51,30 |
| Kontron AG AT0000A0E9W5 | 19,57 26.07.2024 | -0,20% -0,0400 | 23,14 | 17,32 |
| KRONES AG DE0006335003 | 127,00 26.07.2024 | +1,44% +1,800 | 132,20 | 89,05 |
| LANXESS AG DE0005470405 | 24,52 26.07.2024 | -2,58% -0,6500 | 30,60 | 20,26 |
| LEG Immobilien SE DE000LEG1110 | 80,40 26.07.2024 | +0,68% +0,5400 | 87,00 | 53,62 |
| Mercedes-Benz Group AG DE0007100000 | 62,83 26.07.2024 | -0,29% -0,1800 | 77,43 | 55,47 |
| Merck KGaA DE0006599905 | 160,30 26.07.2024 | +3,92% +6,050 | 176,15 | 134,80 |
| MorphoSys AG DE0006632003 | 67,45 26.07.2024 | -0,07% -0,0500 | 70,70 | 15,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 256,40 26.07.2024 | +1,22% +3,100 | 257,90 | 158,15 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 454,30 26.07.2024 | +1,32% +5,900 | 471,00 | 337,20 |
| Nagarro SE DE000A3H2200 | 77,90 26.07.2024 | +1,83% +1,400 | 94,10 | 63,85 |
| Nemetschek SE DE0006452907 | 86,50 26.07.2024 | +0,41% +0,3500 | 96,60 | 55,46 |
| Nordex SE DE000A0D6554 | 14,07 26.07.2024 | +3,84% +0,5200 | 15,43 | 8,702 |
| PNE AG DE000A0JBPG2 | 14,32 26.07.2024 | +1,27% +0,1800 | 14,94 | 11,54 |
| Porsche Automobil Holding SE DE000PAH0038 | 41,46 26.07.2024 | +0,39% +0,1600 | 54,14 | 40,63 |
| PUMA SE DE0006969603 | 45,24 26.07.2024 | +3,15% +1,380 | 65,72 | 36,57 |
| Qiagen N.V. NL0015001WM6 | 40,26 26.07.2024 | +2,70% +1,060 | 42,98 | 33,03 |
| RATIONAL AG DE0007010803 | 779,50 26.07.2024 | +1,10% +8,500 | 839,00 | 519,50 |
| Redcare Pharmacy N.V. NL0012044747 | 134,20 26.07.2024 | +1,98% +2,600 | 152,10 | 93,24 |
| Rheinmetall AG DE0007030009 | 487,20 26.07.2024 | +2,89% +13,70 | 568,60 | 228,00 |
| RTL Group S.A. LU0061462528 | 29,15 26.07.2024 | +0,52% +0,1500 | 39,36 | 28,20 |
| RWE AG DE0007037129 | 33,53 26.07.2024 | +1,27% +0,4200 | 42,28 | 30,28 |
| SAP SE DE0007164600 | 196,26 26.07.2024 | +0,26% +0,5000 | 197,14 | 120,38 |
| Sartorius AG DE0007165631 | 243,70 26.07.2024 | +7,31% +16,60 | 381,90 | 204,30 |
| Scout24 SE DE000A12DM80 | 71,60 26.07.2024 | +0,56% +0,4000 | 73,95 | 56,38 |
| Siemens AG DE0007236101 | 169,88 26.07.2024 | +0,64% +1,080 | 188,34 | 119,50 |
| Siemens Energy AG DE000ENER6Y0 | 25,44 26.07.2024 | +1,96% +0,4900 | 27,81 | 6,498 |
| Siemens Healthineers AG DE000SHL1006 | 53,24 26.07.2024 | +0,53% +0,2800 | 57,86 | 44,47 |
| Siltronic AG DE000WAF3001 | 74,40 26.07.2024 | -2,11% -1,600 | 93,75 | 70,40 |
| Sixt SE DE0007231326 | 62,40 26.07.2024 | +0,97% +0,6000 | 110,00 | 59,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 24,84 26.07.2024 | +0,40% +0,1000 | 88,60 | 23,72 |
| Stabilus SE DE000STAB1L8 | 42,00 26.07.2024 | 0% 0 | 66,55 | 41,60 |
| Ströer SE & Co. KGaA DE0007493991 | 62,10 26.07.2024 | +0,89% +0,5500 | 67,45 | 41,14 |
| Symrise AG DE000SYM9999 | 114,50 26.07.2024 | +0,97% +1,100 | 116,20 | 87,92 |
| TAG Immobilien AG DE0008303504 | 14,05 26.07.2024 | +1,37% +0,1900 | 15,17 | 9,072 |
| Talanx AG DE000TLX1005 | 70,85 26.07.2024 | +0,93% +0,6500 | 75,40 | 55,20 |
| TeamViewer SE DE000A2YN900 | 10,87 26.07.2024 | +1,45% +0,1550 | 17,53 | 10,21 |
| thyssenkrupp AG DE0007500001 | 3,596 26.07.2024 | -6,52% -0,2510 | 7,460 | 3,525 |
| United Internet AG DE0005089031 | 20,86 26.07.2024 | +0,39% +0,0800 | 25,02 | 13,34 |
| Verbio SE DE000A0JL9W6 | 18,07 26.07.2024 | +1,80% +0,3200 | 45,40 | 16,51 |
| Vitesco Technologies Group AG DE000VTSC017 | 56,30 26.07.2024 | +1,08% +0,6000 | 94,25 | 55,45 |
| Volkswagen AG DE0007664039 | 104,80 26.07.2024 | +0,24% +0,2500 | 128,10 | 98,79 |
| Vonovia SE DE000A1ML7J1 | 28,17 26.07.2024 | +0,28% +0,0800 | 30,02 | 19,13 |
| Wacker Chemie AG DE000WCH8881 | 95,00 26.07.2024 | -5,94% -6,000 | 141,25 | 91,08 |
| Zalando SE DE000ZAL1111 | 23,91 26.07.2024 | +0,55% +0,1300 | 31,56 | 16,15 |
Kennzahlen
Historische Kurse