HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
8.113,85
-1,80% -148,83
Kursdaten
- Börse Xetra
- Letzter 8.113,85
- Änderung -1,80 %
- Stand 24.03.23 17:54 Uhr
- Eröffnung 8.236,84
- Vortag 8.262,68
- Tageshoch 8.236,84
- Tagestief 8.042,56
- 52W Hoch 8.569,79 (07.03.23)
- 52W Tief 6.461,30 (28.09.22)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (99)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| adidas AG DE000A1EWWW0 | 141,16 24.03.2023 | +0,44% +0,6200 | 219,75 | 93,55 |
| ADTRAN Holdings Inc. US00486H1059 | 14,10 24.03.2023 | +2,17% +0,3000 | 0 | 0 |
| Airbus SE NL0000235190 | 117,04 24.03.2023 | -1,25% -1,480 | 125,88 | 86,66 |
| AIXTRON SE DE000A0WMPJ6 | 29,11 24.03.2023 | +3,34% +0,9400 | 31,95 | 19,32 |
| Allianz SE DE0008404005 | 204,80 24.03.2023 | -0,10% -0,2000 | 224,05 | 156,90 |
| Aroundtown SA LU1673108939 | 1,485 24.03.2023 | -7,79% -0,1255 | 5,478 | 1,485 |
| Aurubis AG DE0006766504 | 82,42 24.03.2023 | -0,58% -0,4800 | 118,75 | 51,18 |
| BASF SE DE000BASF111 | 45,85 24.03.2023 | -0,76% -0,3500 | 55,45 | 37,93 |
| Bayer AG DE000BAY0017 | 55,29 24.03.2023 | -1,04% -0,5800 | 67,97 | 46,88 |
| Bayerische Motoren Werke AG DE0005190003 | 98,43 24.03.2023 | +0,73% +0,7100 | 101,98 | 68,74 |
| Bechtle AG DE0005158703 | 42,57 24.03.2023 | +0,47% +0,2000 | 53,70 | 32,54 |
| BEFESA S.A. LU1704650164 | 42,12 24.03.2023 | -1,59% -0,6800 | 73,00 | 29,08 |
| Beiersdorf AG DE0005200000 | 117,40 24.03.2023 | +1,25% +1,450 | 117,40 | 89,02 |
| Brenntag SE DE000A1DAHH0 | 67,08 24.03.2023 | -0,42% -0,2800 | 76,28 | 53,92 |
| CANCOM SE DE0005419105 | 33,52 24.03.2023 | +1,51% +0,5000 | 57,92 | 23,20 |
| Carl Zeiss Meditec AG DE0005313704 | 134,55 24.03.2023 | +2,44% +3,200 | 152,15 | 101,30 |
| Commerzbank AG DE000CBK1001 | 8,970 24.03.2023 | -3,34% -0,3100 | 12,00 | 5,702 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 46,10 24.03.2023 | +0,17% +0,0800 | 58,65 | 30,60 |
| Continental AG DE0005439004 | 65,70 24.03.2023 | -1,35% -0,9000 | 78,08 | 44,53 |
| Covestro AG DE0006062144 | 36,01 24.03.2023 | -5,71% -2,180 | 49,43 | 27,93 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,05 24.03.2023 | +0,09% +0,0500 | 69,25 | 40,62 |
| Daimler Truck Holding AG DE000DTR0CK8 | 29,59 24.03.2023 | -4,76% -1,480 | 33,18 | 22,51 |
| Delivery Hero SE DE000A2E4K43 | 30,81 24.03.2023 | -0,06% -0,0200 | 56,92 | 24,15 |
| Deutsche Bank AG DE0005140008 | 8,673 24.03.2023 | -3,18% -0,2850 | 12,40 | 7,318 |
| Deutsche Börse AG DE0005810055 | 176,70 24.03.2023 | -1,40% -2,500 | 179,20 | 148,70 |
| Deutsche Lufthansa AG DE0008232125 | 9,732 24.03.2023 | -1,23% -0,1210 | 11,09 | 5,426 |
| Deutsche Post AG DE0005552004 | 41,21 24.03.2023 | -3,50% -1,495 | 46,38 | 29,70 |
| Deutsche Telekom AG DE0005557508 | 21,78 24.03.2023 | -0,07% -0,0150 | 22,05 | 16,70 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 114,80 24.03.2023 | -0,09% -0,1000 | 0 | 0 |
| Dürr AG DE0005565204 | 32,46 24.03.2023 | +0,74% +0,2400 | 36,32 | 19,76 |
| E.ON SE DE000ENAG999 | 10,96 24.03.2023 | -0,68% -0,0750 | 11,04 | 7,290 |
| ENCAVIS AG DE0006095003 | 16,55 24.03.2023 | +1,44% +0,2350 | 24,65 | 16,00 |
| Evonik Industries AG DE000EVNK013 | 18,52 24.03.2023 | -2,09% -0,3950 | 26,55 | 16,58 |
| Evotec SE DE0005664809 | 18,01 24.03.2023 | -0,50% -0,0900 | 29,60 | 14,81 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 44,13 24.03.2023 | -2,17% -0,9800 | 55,02 | 35,67 |
| freenet AG DE000A0Z2ZZ5 | 23,49 24.03.2023 | -0,38% -0,0900 | 26,87 | 18,66 |
| Fresenius Medical Care KGaA DE0005785802 | 37,06 24.03.2023 | -0,91% -0,3400 | 63,54 | 25,70 |
| Fresenius SE & Co. KGaA DE0005785604 | 23,46 24.03.2023 | -2,57% -0,6200 | 35,89 | 19,76 |
| FUCHS PETROLUB SE DE000A3E5D64 | 38,62 24.03.2023 | +0,84% +0,3200 | 39,32 | 24,28 |
| GEA Group AG DE0006602006 | 42,76 24.03.2023 | +0,75% +0,3200 | 43,60 | 31,25 |
| Gerresheimer AG DE000A0LD6E6 | 90,70 24.03.2023 | +0,78% +0,7000 | 90,85 | 46,78 |
| Hannover Rück SE DE0008402215 | 169,00 24.03.2023 | -0,97% -1,650 | 192,45 | 130,50 |
| HeidelbergCement AG DE0006047004 | 63,80 24.03.2023 | +0,16% +0,1000 | 66,10 | 38,90 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 77,20 24.03.2023 | +0,52% +0,4000 | 82,55 | 55,38 |
| HelloFresh SE DE000A161408 | 17,80 24.03.2023 | +8,50% +1,395 | 46,83 | 15,66 |
| Henkel AG & Co. KGaA DE0006048432 | 68,70 24.03.2023 | -0,23% -0,1600 | 69,18 | 57,32 |
| HENSOLDT AG DE000HAG0005 | 33,65 24.03.2023 | -1,03% -0,3500 | 36,10 | 19,10 |
| HUGO BOSS AG DE000A1PHFF7 | 59,20 24.03.2023 | -0,84% -0,5000 | 66,12 | 44,70 |
| Infineon Technologies AG DE0006231004 | 34,33 24.03.2023 | -3,34% -1,185 | 36,53 | 20,89 |
| JENOPTIK AG DE000A2NB601 | 32,06 24.03.2023 | +2,82% +0,8800 | 33,44 | 18,64 |
| Jungheinrich AG DE0006219934 | 33,42 24.03.2023 | +1,33% +0,4400 | 36,82 | 19,81 |
| K+S Aktiengesellschaft DE000KSAG888 | 19,23 24.03.2023 | +0,10% +0,0200 | 35,89 | 17,65 |
| KION GROUP AG DE000KGX8881 | 33,01 24.03.2023 | +4,93% +1,550 | 63,74 | 19,13 |
| Knorr-Bremse AG DE000KBX1006 | 60,36 24.03.2023 | -1,53% -0,9400 | 74,04 | 42,46 |
| LANXESS AG DE0005470405 | 35,23 24.03.2023 | -4,86% -1,800 | 47,14 | 28,33 |
| LEG Immobilien SE DE000LEG1110 | 51,76 24.03.2023 | -0,58% -0,3000 | 106,90 | 50,42 |
| Mercedes-Benz Group AG DE0007100000 | 69,79 24.03.2023 | -1,68% -1,190 | 75,89 | 50,40 |
| Merck KGaA DE0006599905 | 163,25 24.03.2023 | -0,76% -1,250 | 201,40 | 153,40 |
| MorphoSys AG DE0006632003 | 14,29 24.03.2023 | +1,03% +0,1450 | 27,65 | 11,93 |
| MTU Aero Engines AG DE000A0D9PT0 | 227,10 24.03.2023 | -0,83% -1,900 | 234,70 | 149,45 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 315,20 24.03.2023 | -0,38% -1,200 | 334,50 | 212,40 |
| Nagarro SE DE000A3H2200 | 90,00 24.03.2023 | +0,11% +0,1000 | 151,40 | 85,10 |
| Nemetschek SE DE0006452907 | 61,04 24.03.2023 | +1,19% +0,7200 | 94,68 | 43,36 |
| Nordex SE DE000A0D6554 | 13,04 24.03.2023 | -1,51% -0,2000 | 16,16 | 7,139 |
| Porsche Automobil Holding SE DE000PAH0038 | 51,04 24.03.2023 | -2,15% -1,120 | 89,84 | 50,00 |
| ProSiebenSat.1 Media SE DE000PSM7770 | 8,772 24.03.2023 | -1,99% -0,1780 | 12,12 | 6,454 |
| PUMA SE DE0006969603 | 53,26 24.03.2023 | -0,30% -0,1600 | 79,60 | 43,23 |
| Qiagen N.V. NL0012169213 | 42,13 24.03.2023 | -0,71% -0,3000 | 49,23 | 40,13 |
| RATIONAL AG DE0007010803 | 598,50 24.03.2023 | +1,53% +9,000 | 680,00 | 401,60 |
| Rheinmetall AG DE0007030009 | 263,20 24.03.2023 | +0,88% +2,300 | 263,20 | 141,00 |
| RTL Group S.A. LU0061462528 | 45,06 24.03.2023 | -1,05% -0,4800 | 54,00 | 30,92 |
| RWE AG DE0007037129 | 37,50 24.03.2023 | -3,50% -1,360 | 43,94 | 34,66 |
| SAP SE DE0007164600 | 113,96 24.03.2023 | +0,33% +0,3800 | 115,08 | 79,90 |
| Sartorius AG DE0007165631 | 385,00 24.03.2023 | -0,31% -1,200 | 469,50 | 294,10 |
| Scout24 SE DE000A12DM80 | 55,04 24.03.2023 | +3,07% +1,640 | 62,10 | 46,36 |
| Siemens AG DE0007236101 | 144,12 24.03.2023 | -0,07% -0,1000 | 151,22 | 94,28 |
| Siemens Energy AG DE000ENER6Y0 | 19,13 24.03.2023 | -0,42% -0,0800 | 21,72 | 10,31 |
| Siemens Healthineers AG DE000SHL1006 | 50,40 24.03.2023 | -0,87% -0,4400 | 57,60 | 40,36 |
| Siltronic AG DE000WAF3001 | 67,30 24.03.2023 | +2,59% +1,700 | 97,70 | 51,70 |
| Sixt SE DE0007231326 | 119,30 24.03.2023 | -0,75% -0,9000 | 136,90 | 80,05 |
| SMA Solar Technology AG DE000A0DJ6J9 | 76,75 24.03.2023 | -0,97% -0,7500 | 83,60 | 35,18 |
| Software AG DE000A2GS401 | 19,18 24.03.2023 | -0,83% -0,1600 | 32,96 | 18,66 |
| Stabilus SE DE000STAB1L8 | 64,60 24.03.2023 | +1,57% +1,0000 | 65,60 | 40,05 |
| Ströer SE & Co. KGaA DE0007493991 | 49,92 24.03.2023 | -0,66% -0,3300 | 64,90 | 34,56 |
| SUSE S.A. LU2333210958 | 16,19 24.03.2023 | +1,00% +0,1600 | 31,56 | 12,41 |
| Symrise AG DE000SYM9999 | 97,64 24.03.2023 | +0,93% +0,9000 | 115,65 | 92,18 |
| TAG Immobilien AG DE0008303504 | 5,925 24.03.2023 | +1,63% +0,0950 | 20,19 | 5,490 |
| Talanx AG DE000TLX1005 | 41,74 24.03.2023 | -0,38% -0,1600 | 46,44 | 34,12 |
| TeamViewer SE DE000A2YN900 | 15,05 24.03.2023 | +2,45% +0,3600 | 15,61 | 7,678 |
| Telefónica Deutschland Hldg AG DE000A1J5RX9 | 2,881 24.03.2023 | -0,35% -0,0100 | 3,009 | 2,014 |
| thyssenkrupp AG DE0007500001 | 6,264 24.03.2023 | -3,03% -0,1960 | 9,164 | 4,203 |
| United Internet AG DE0005089031 | 17,66 24.03.2023 | +0,11% +0,0200 | 32,27 | 17,06 |
| Vantage Towers AG DE000A3H3LL2 | 33,46 24.03.2023 | +0,84% +0,2800 | 34,76 | 24,88 |
| VARTA AG DE000A0TGJ55 | 23,01 24.03.2023 | -1,75% -0,4100 | 99,64 | 21,93 |
| VERBIO Vereinigt.BioEnergie AG DE000A0JL9W6 | 42,32 24.03.2023 | -0,42% -0,1800 | 87,90 | 40,40 |
| Volkswagen AG DE0007664039 | 119,26 24.03.2023 | -1,34% -1,620 | 161,08 | 113,00 |
| Vonovia SE DE000A1ML7J1 | 16,78 24.03.2023 | -4,25% -0,7450 | 43,55 | 16,49 |
| Wacker Chemie AG DE000WCH8881 | 145,80 24.03.2023 | +2,10% +3,000 | 186,35 | 99,30 |
| Zalando SE DE000ZAL1111 | 34,79 24.03.2023 | +2,66% +0,9000 | 51,46 | 19,31 |
Kennzahlen
Historische Kurse