HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
7.659,83
+0,68% +51,60
Kursdaten
- Börse Xetra
- Letzter 7.659,83
- Änderung +0,68 %
- Stand 16.08.22 17:54 Uhr
- Eröffnung 7.627,53
- Vortag 7.608,23
- Tageshoch 7.681,48
- Tagestief 7.618,02
- 52W Hoch 9.073,63 (18.11.21)
- 52W Tief 6.805,67 (05.07.22)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (100)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| Delivery Hero SE DE000A2E4K43 | 52,66 18:30:07 Uhr | +5,55% +2,770 | 134,60 | 24,15 |
| HENSOLDT AG DE000HAG0005 | 24,35 18:30:06 Uhr | +4,73% +1,100 | 29,80 | 11,72 |
| Rheinmetall AG DE0007030009 | 176,50 18:30:07 Uhr | +4,50% +7,600 | 227,10 | 76,44 |
| Aurubis AG DE0006766504 | 68,24 18:30:07 Uhr | +4,06% +2,660 | 118,75 | 60,06 |
| thyssenkrupp AG DE0007500001 | 6,084 18:30:07 Uhr | +3,93% +0,2300 | 11,33 | 4,850 |
| K+S Aktiengesellschaft DE000KSAG888 | 22,63 18:30:07 Uhr | +3,71% +0,8100 | 35,89 | 10,96 |
| ProSiebenSat.1 Media SE DE000PSM7770 | 8,436 18:30:07 Uhr | +2,21% +0,1820 | 16,95 | 7,804 |
| KION GROUP AG DE000KGX8881 | 45,15 18:30:07 Uhr | +2,87% +1,260 | 103,45 | 37,58 |
| RWE AG DE0007037129 | 43,45 18:30:03 Uhr | +2,72% +1,150 | 43,94 | 29,92 |
| Porsche Automobil Holding SE DE000PAH0038 | 71,66 18:30:03 Uhr | +2,40% +1,680 | 97,02 | 59,28 |
| SUSE S.A. LU2333210958 | 20,78 18:30:06 Uhr | +2,26% +0,4600 | 43,60 | 16,61 |
| BEFESA S.A. LU1704650164 | 49,08 18:30:07 Uhr | +2,21% +1,060 | 73,00 | 42,02 |
| Telefónica Deutschland Hldg AG DE000A1J5RX9 | 2,666 18:30:07 Uhr | +2,03% +0,0530 | 3,009 | 2,230 |
| Continental AG DE0005439004 | 66,86 18:30:03 Uhr | +1,92% +1,260 | 116,34 | 57,03 |
| 1&1 AG DE0005545503 | 17,37 18:30:05 Uhr | +1,82% +0,3100 | 27,82 | 16,00 |
| RATIONAL AG DE0007010803 | 620,00 18:30:07 Uhr | +1,72% +10,50 | 978,40 | 500,00 |
| Deutsche Telekom AG DE0005557508 | 19,05 18:30:03 Uhr | +1,56% +0,2920 | 19,35 | 14,58 |
| Covestro AG DE0006062144 | 32,93 18:30:03 Uhr | +1,64% +0,5300 | 60,16 | 30,71 |
| Ströer SE & Co. KGaA DE0007493991 | 45,74 18:30:07 Uhr | +1,60% +0,7200 | 75,95 | 39,06 |
| Wacker Chemie AG DE000WCH8881 | 154,80 18:30:07 Uhr | +1,28% +1,950 | 186,35 | 112,55 |
| BASF SE DE000BASF111 | 44,70 18:30:03 Uhr | +1,57% +0,6900 | 68,94 | 39,49 |
| Airbus SE NL0000235190 | 110,50 18:30:03 Uhr | +1,60% +1,740 | 125,02 | 89,20 |
| Fresenius Medical Care KGaA DE0005785802 | 37,25 18:30:03 Uhr | +1,50% +0,5500 | 69,78 | 35,24 |
| Bayerische Motoren Werke AG DE0005190003 | 79,11 18:30:03 Uhr | +1,33% +1,040 | 100,28 | 68,06 |
| Jungheinrich AG DE0006219934 | 27,18 18:30:07 Uhr | +1,42% +0,3800 | 47,34 | 20,16 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,95 18:30:07 Uhr | +1,31% +0,7500 | 72,06 | 48,34 |
| Vonovia SE DE000A1ML7J1 | 31,56 18:30:03 Uhr | +0,99% +0,3100 | 56,60 | 27,06 |
| Talanx AG DE000TLX1005 | 35,58 18:30:07 Uhr | +1,25% +0,4400 | 44,38 | 33,66 |
| Bayer AG DE000BAY0017 | 54,25 18:30:03 Uhr | +1,23% +0,6600 | 67,97 | 43,95 |
| FUCHS PETROLUB SE DE000A3E5D64 | 28,96 18:30:07 Uhr | +1,05% +0,3000 | 45,31 | 24,28 |
| LANXESS AG DE0005470405 | 36,85 18:30:07 Uhr | +1,01% +0,3700 | 65,50 | 31,39 |
| Henkel AG & Co. KGaA DE0006048432 | 65,78 18:30:03 Uhr | +0,95% +0,6200 | 84,42 | 57,32 |
| freenet AG DE000A0Z2ZZ5 | 23,05 18:30:07 Uhr | +0,96% +0,2200 | 26,87 | 20,41 |
| United Internet AG DE0005089031 | 24,79 18:30:07 Uhr | +0,94% +0,2300 | 37,61 | 24,40 |
| GEA Group AG DE0006602006 | 37,65 18:30:07 Uhr | +0,88% +0,3300 | 48,45 | 32,15 |
| Fresenius SE & Co. KGaA DE0005785604 | 24,91 18:30:03 Uhr | +0,89% +0,2200 | 47,59 | 23,69 |
| Deutsche Post AG DE0005552004 | 40,74 18:30:03 Uhr | +0,94% +0,3800 | 61,35 | 33,64 |
| Sixt SE DE0007231326 | 112,90 18:00:37 Uhr | +0,71% +0,8000 | 169,80 | 96,10 |
| Allianz SE DE0008404005 | 180,04 18:30:03 Uhr | +0,41% +0,7400 | 232,25 | 169,12 |
| Brenntag SE DE000A1DAHH0 | 70,92 18:30:03 Uhr | +0,62% +0,4400 | 87,50 | 58,74 |
| Mercedes-Benz Group AG DE0007100000 | 61,21 18:30:03 Uhr | +0,77% +0,4700 | 77,41 | 50,40 |
| Beiersdorf AG DE0005200000 | 102,80 18:30:03 Uhr | +0,59% +0,6000 | 106,30 | 79,26 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 48,90 18:30:07 Uhr | +0,47% +0,2300 | 69,58 | 37,76 |
| Vantage Towers AG DE000A3H3LL2 | 28,24 18:30:07 Uhr | +0,50% +0,1400 | 33,39 | 25,52 |
| Volkswagen AG DE0007664039 | 150,54 18:30:03 Uhr | +0,67% +1,0000 | 207,90 | 120,14 |
| Hannover Rück SE DE0008402215 | 151,05 18:30:03 Uhr | 0% 0 | 181,45 | 130,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 239,50 18:30:03 Uhr | +0,34% +0,8000 | 281,45 | 205,20 |
| E.ON SE DE000ENAG999 | 9,450 18:30:03 Uhr | +0,60% +0,0560 | 12,51 | 7,738 |
| PUMA SE DE0006969603 | 68,64 18:30:03 Uhr | 0% 0 | 115,00 | 58,02 |
| MTU Aero Engines AG DE000A0D9PT0 | 197,95 18:30:03 Uhr | +0,79% +1,550 | 219,80 | 160,10 |
| RTL Group S.A. LU0061462528 | 39,16 18:30:07 Uhr | +0,36% +0,1400 | 54,00 | 35,78 |
| Knorr-Bremse AG DE000KBX1006 | 54,00 18:30:07 Uhr | -0,04% -0,0200 | 106,70 | 53,02 |
| HeidelbergCement AG DE0006047004 | 51,56 18:30:03 Uhr | +0,23% +0,1200 | 75,78 | 43,41 |
| Deutsche Lufthansa AG DE0008232125 | 6,714 18:30:07 Uhr | +0,03% +0,0020 | 9,040 | 5,253 |
| Siemens AG DE0007236101 | 112,02 18:30:03 Uhr | -0,20% -0,2200 | 157,26 | 94,28 |
| adidas AG DE000A1EWWW0 | 172,78 18:30:03 Uhr | +0,02% +0,0400 | 313,70 | 154,40 |
| Siemens Healthineers AG DE000SHL1006 | 51,08 18:30:03 Uhr | +0,04% +0,0200 | 67,58 | 43,31 |
| Linde PLC IE00BZ12WP82 | 306,60 18:30:03 Uhr | +0,25% +0,7500 | 314,80 | 244,00 |
| Commerzbank AG DE000CBK1001 | 7,140 18:30:07 Uhr | +0,22% +0,0160 | 9,502 | 5,021 |
| Daimler Truck Holding AG DE000DTR0CK8 | 28,55 18:30:03 Uhr | +0,16% +0,0450 | 0 | 0 |
| ENCAVIS AG DE0006095003 | 23,11 18:30:07 Uhr | -0,04% -0,0100 | 23,23 | 11,59 |
| Software AG DE000A2GS401 | 27,82 18:30:07 Uhr | -0,07% -0,0200 | 43,54 | 24,22 |
| Deutsche Bank AG DE0005140008 | 8,983 18:30:03 Uhr | -0,04% -0,0040 | 14,62 | 7,548 |
| Infineon Technologies AG DE0006231004 | 27,45 18:30:03 Uhr | -0,20% -0,0550 | 43,74 | 20,89 |
| Deutsche Börse AG DE0005810055 | 167,90 18:30:03 Uhr | -0,33% -0,5500 | 175,65 | 136,50 |
| Aroundtown SA LU1673108939 | 3,334 18:30:07 Uhr | -0,33% -0,0110 | 6,866 | 2,776 |
| Siemens Energy AG DE000ENER6Y0 | 16,55 18:41:53 Uhr | +0,49% +0,0800 | 25,54 | 13,34 |
| Evotec SE DE0005664809 | 26,83 18:30:07 Uhr | -0,67% -0,1800 | 45,59 | 20,26 |
| Evonik Industries AG DE000EVNK013 | 20,92 18:30:07 Uhr | -0,66% -0,1400 | 29,66 | 18,87 |
| Merck KGaA DE0006599905 | 183,80 18:30:03 Uhr | -0,97% -1,800 | 231,10 | 153,40 |
| Grand City Properties S.A. LU0775917882 | 13,73 18:30:07 Uhr | -0,87% -0,1200 | 24,00 | 12,40 |
| Siltronic AG DE000WAF3001 | 77,90 18:30:07 Uhr | -0,83% -0,6500 | 142,50 | 63,95 |
| HUGO BOSS AG DE000A1PHFF7 | 57,62 18:30:07 Uhr | -0,86% -0,5000 | 59,70 | 42,16 |
| AIXTRON SE DE000A0WMPJ6 | 24,41 18:30:07 Uhr | -0,97% -0,2400 | 28,03 | 14,91 |
| VARTA AG DE000A0TGJ55 | 78,80 18:30:07 Uhr | -0,98% -0,7800 | 137,35 | 68,98 |
| Uniper SE DE000UNSE018 | 7,755 18:30:07 Uhr | -0,77% -0,0600 | 42,26 | 5,700 |
| Sartorius AG DE0007165631 | 443,40 18:30:03 Uhr | -0,98% -4,400 | 626,40 | 294,10 |
| Deutsche Wohnen SE DE000A0HN5C6 | 24,76 18:30:07 Uhr | -1,28% -0,3200 | 53,02 | 20,72 |
| JENOPTIK AG DE000A2NB601 | 23,52 18:30:05 Uhr | -1,26% -0,3000 | 37,70 | 20,08 |
| Bechtle AG DE0005158703 | 42,84 18:30:07 Uhr | -1,20% -0,5200 | 69,38 | 35,41 |
| Symrise AG DE000SYM9999 | 112,35 18:30:03 Uhr | -1,14% -1,300 | 132,55 | 94,44 |
| SAP SE DE0007164600 | 92,51 18:30:03 Uhr | -1,08% -1,010 | 129,66 | 84,02 |
| Kontron AG AT0000A0E9W5 | 16,30 18:30:05 Uhr | -1,57% -0,2600 | 23,80 | 11,31 |
| MorphoSys AG DE0006632003 | 23,57 18:30:05 Uhr | -1,63% -0,3900 | 51,24 | 16,45 |
| LEG Immobilien SE DE000LEG1110 | 86,72 18:30:07 Uhr | -1,79% -1,580 | 139,60 | 76,16 |
| Scout24 SE DE000A12DM80 | 57,06 18:30:07 Uhr | -1,86% -1,080 | 72,90 | 45,81 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 43,28 18:30:06 Uhr | -1,73% -0,7600 | 82,60 | 36,30 |
| Nagarro SE DE000A3H2200 | 123,00 18:30:06 Uhr | -1,76% -2,200 | 212,00 | 93,90 |
| TeamViewer AG DE000A2YN900 | 10,72 18:30:07 Uhr | -1,92% -0,2100 | 30,34 | 8,902 |
| HelloFresh SE DE000A161408 | 30,41 18:30:03 Uhr | -2,03% -0,6300 | 97,34 | 24,71 |
| CANCOM SE DE0005419105 | 33,30 18:30:07 Uhr | -1,89% -0,6400 | 64,54 | 28,80 |
| SMA Solar Technology AG DE000A0DJ6J9 | 57,85 18:30:05 Uhr | -2,20% -1,300 | 60,65 | 25,54 |
| Qiagen N.V. NL0012169213 | 47,61 18:30:03 Uhr | -2,40% -1,170 | 51,26 | 38,10 |
| Zalando SE DE000ZAL1111 | 30,63 18:30:03 Uhr | -2,64% -0,8300 | 98,92 | 21,26 |
| Nemetschek SE DE0006452907 | 69,02 18:30:07 Uhr | -3,17% -2,260 | 115,85 | 53,52 |
| Carl Zeiss Meditec AG DE0005313704 | 134,05 18:30:07 Uhr | -3,11% -4,300 | 201,70 | 104,30 |
| TAG Immobilien AG DE0008303504 | 10,56 18:30:07 Uhr | -4,17% -0,4600 | 27,77 | 8,705 |
| VERBIO Vereinigt.BioEnergie AG DE000A0JL9W6 | 66,35 18:30:05 Uhr | -3,42% -2,350 | 87,90 | 40,40 |
| Dürr AG DE0005565204 | 25,38 18:30:07 Uhr | -0,16% -0,0400 | 43,90 | 20,72 |
| Gerresheimer AG DE000A0LD6E6 | 60,25 18:30:07 Uhr | +0,08% +0,0500 | 92,65 | 53,70 |
Kennzahlen
Historische Kurse