HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
9.455,71
-0,66% -62,96
Kursdaten
- Börse Xetra
- Letzter 9.455,71
- Änderung -0,66 %
- Stand 19.04.24 12:09 Uhr
- Eröffnung 9.497,11
- Vortag 9.518,67
- Tageshoch 9.497,11
- Tagestief 9.407,08
- 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 | 15,82 09:31:30 Uhr | +0,51% +0,0800 | 19,56 | 9,440 |
| adidas AG DE000A1EWWW0 | 224,80 09:31:30 Uhr | +0,27% +0,6000 | 225,00 | 150,36 |
| ADTRAN Holdings Inc. US00486H1059 | 4,355 09:31:56 Uhr | +0,11% +0,0050 | 9,894 | 4,275 |
| Airbus SE NL0000235190 | 158,44 10:22:09 Uhr | -0,69% -1,100 | 171,86 | 120,36 |
| AIXTRON SE DE000A0WMPJ6 | 21,84 09:31:13 Uhr | -1,93% -0,4300 | 39,24 | 21,36 |
| Allianz SE DE0008404005 | 260,00 09:31:13 Uhr | -0,57% -1,500 | 278,00 | 199,86 |
| Aroundtown SA LU1673108939 | 1,802 09:31:30 Uhr | +0,73% +0,0130 | 2,527 | 0,8798 |
| ATOSS Software AG DE0005104400 | 241,00 11:24:06 Uhr | -2,03% -5,000 | 275,50 | 168,60 |
| Aurubis AG DE0006766504 | 75,50 09:32:08 Uhr | +0,47% +0,3500 | 85,76 | 57,36 |
| BASF SE DE000BASF111 | 50,57 11:35:43 Uhr | -0,39% -0,2000 | 54,93 | 40,28 |
| Bayer AG DE000BAY0017 | 26,05 09:31:13 Uhr | -0,65% -0,1700 | 60,74 | 24,96 |
| Bayerische Motoren Werke AG DE0005190003 | 105,45 11:37:09 Uhr | -0,61% -0,6500 | 115,05 | 87,35 |
| Bechtle AG DE0005158703 | 45,12 09:53:50 Uhr | -0,75% -0,3400 | 52,02 | 35,18 |
| BEFESA S.A. LU1704650164 | 33,34 09:31:30 Uhr | -3,86% -1,340 | 40,64 | 24,80 |
| Beiersdorf AG DE0005200000 | 136,20 09:31:13 Uhr | +0,15% +0,2000 | 143,30 | 113,50 |
| Brenntag SE DE000A1DAHH0 | 74,46 11:39:34 Uhr | -0,93% -0,7000 | 86,44 | 66,90 |
| CANCOM SE DE0005419105 | 28,42 09:31:13 Uhr | -1,59% -0,4600 | 32,80 | 21,40 |
| Carl Zeiss Meditec AG DE0005313704 | 96,35 09:31:13 Uhr | -0,62% -0,6000 | 123,60 | 73,42 |
| Commerzbank AG DE000CBK1001 | 13,23 09:31:30 Uhr | -0,41% -0,0550 | 13,55 | 9,100 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 29,06 09:31:30 Uhr | -0,34% -0,1000 | 51,60 | 26,58 |
| Continental AG DE0005439004 | 62,58 09:31:18 Uhr | -0,73% -0,4600 | 78,06 | 58,38 |
| Covestro AG DE0006062144 | 49,00 09:31:13 Uhr | -1,45% -0,7200 | 54,98 | 36,00 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 81,15 09:31:13 Uhr | -0,98% -0,8000 | 85,65 | 52,30 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,37 11:40:02 Uhr | -1,00% -0,4400 | 47,79 | 27,79 |
| Delivery Hero SE DE000A2E4K43 | 28,04 09:31:18 Uhr | -2,03% -0,5800 | 43,76 | 15,99 |
| Deutsche Bank AG DE0005140008 | 14,83 09:15:02 Uhr | -0,31% -0,0460 | 15,03 | 8,952 |
| Deutsche Börse AG DE0005810055 | 185,60 09:31:30 Uhr | -0,16% -0,3000 | 194,10 | 153,50 |
| Deutsche Lufthansa AG DE0008232125 | 6,678 11:35:32 Uhr | +0,33% +0,0220 | 9,859 | 6,294 |
| Deutsche Post AG DE0005552004 | 37,93 09:31:13 Uhr | -0,81% -0,3100 | 46,80 | 35,98 |
| Deutsche Telekom AG DE0005557508 | 21,03 09:31:13 Uhr | +0,38% +0,0800 | 23,37 | 18,49 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 88,64 09:31:56 Uhr | -0,89% -0,8000 | 120,20 | 72,40 |
| E.ON SE DE000ENAG999 | 12,26 09:31:13 Uhr | +0,53% +0,0650 | 13,02 | 10,53 |
| ENCAVIS AG DE0006095003 | 16,88 09:31:30 Uhr | +0,12% +0,0200 | 16,95 | 10,82 |
| Energiekontor AG DE0005313506 | 60,50 09:31:13 Uhr | -1,31% -0,8000 | 88,80 | 59,50 |
| Evonik Industries AG DE000EVNK013 | 19,19 09:09:58 Uhr | -0,10% -0,0200 | 20,08 | 15,81 |
| Evotec SE DE0005664809 | 13,19 09:31:30 Uhr | -0,98% -0,1300 | 24,36 | 12,68 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 45,38 09:31:13 Uhr | -0,53% -0,2400 | 57,12 | 44,24 |
| freenet AG DE000A0Z2ZZ5 | 26,72 09:31:13 Uhr | -0,22% -0,0600 | 26,84 | 21,00 |
| Fresenius Medical Care AG DE0005785802 | 35,70 09:31:13 Uhr | -1,46% -0,5300 | 49,53 | 31,00 |
| Fresenius SE & Co. KGaA DE0005785604 | 26,44 09:31:13 Uhr | +0,23% +0,0600 | 31,06 | 24,00 |
| FUCHS SE DE000A3E5D64 | 44,00 09:31:30 Uhr | -0,45% -0,2000 | 46,70 | 32,82 |
| GEA Group AG DE0006602006 | 36,72 09:32:08 Uhr | -0,11% -0,0400 | 44,00 | 31,50 |
| Gerresheimer AG DE000A0LD6E6 | 98,25 09:32:08 Uhr | -1,01% -1,0000 | 122,60 | 82,00 |
| Hannover Rück SE DE0008402215 | 227,80 09:32:08 Uhr | +0,04% +0,1000 | 256,40 | 184,95 |
| Heidelberg Materials AG DE0006047004 | 93,66 11:45:25 Uhr | -0,30% -0,2800 | 102,15 | 65,88 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 82,80 09:36:37 Uhr | +0,24% +0,2000 | 88,70 | 64,30 |
| HelloFresh SE DE000A161408 | 6,708 09:32:08 Uhr | +2,16% +0,1420 | 33,95 | 6,132 |
| Henkel AG & Co. KGaA DE0006048432 | 72,26 09:32:08 Uhr | +0,92% +0,6600 | 78,40 | 66,18 |
| HENSOLDT AG DE000HAG0005 | 37,34 09:32:08 Uhr | +1,41% +0,5200 | 44,50 | 23,28 |
| HOCHTIEF AG DE0006070006 | 104,70 11:45:34 Uhr | -0,10% -0,1000 | 111,00 | 74,00 |
| HUGO BOSS AG DE000A1PHFF7 | 48,77 09:31:30 Uhr | -1,28% -0,6300 | 75,66 | 48,43 |
| Infineon Technologies AG DE0006231004 | 30,31 09:32:08 Uhr | -1,01% -0,3100 | 40,04 | 27,08 |
| JENOPTIK AG DE000A2NB601 | 24,00 09:32:08 Uhr | -1,48% -0,3600 | 32,54 | 20,06 |
| Jungheinrich AG DE0006219934 | 35,24 11:47:06 Uhr | -3,72% -1,360 | 39,04 | 24,62 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,83 11:47:43 Uhr | +0,99% +0,1350 | 18,71 | 12,23 |
| KION GROUP AG DE000KGX8881 | 46,39 11:48:34 Uhr | -2,23% -1,060 | 51,44 | 27,83 |
| Knorr-Bremse AG DE000KBX1006 | 68,00 09:31:56 Uhr | -0,29% -0,2000 | 71,06 | 51,30 |
| Kontron AG AT0000A0E9W5 | 18,71 09:32:08 Uhr | 0% 0 | 23,14 | 16,89 |
| KRONES AG DE0006335003 | 122,60 09:32:08 Uhr | -0,16% -0,2000 | 132,20 | 89,05 |
| LANXESS AG DE0005470405 | 25,88 09:32:08 Uhr | -1,37% -0,3600 | 36,72 | 20,26 |
| LEG Immobilien SE DE000LEG1110 | 73,50 11:51:19 Uhr | +1,32% +0,9600 | 79,60 | 47,53 |
| Mercedes-Benz Group AG DE0007100000 | 74,07 11:02:03 Uhr | -0,75% -0,5600 | 77,43 | 55,47 |
| Merck KGaA DE0006599905 | 145,05 09:32:08 Uhr | -0,31% -0,4500 | 170,70 | 134,80 |
| MorphoSys AG DE0006632003 | 67,70 09:32:08 Uhr | +0,22% +0,1500 | 67,95 | 15,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 209,10 09:31:18 Uhr | -1,32% -2,800 | 243,50 | 158,15 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 411,60 11:46:23 Uhr | +0,15% +0,6000 | 454,10 | 321,60 |
| Nagarro SE DE000A3H2200 | 67,10 09:32:08 Uhr | -1,69% -1,150 | 99,50 | 63,85 |
| Nemetschek SE DE0006452907 | 81,05 09:32:08 Uhr | +0,06% +0,0500 | 92,80 | 55,46 |
| Nordex SE DE000A0D6554 | 12,09 09:32:08 Uhr | -1,31% -0,1600 | 13,44 | 8,702 |
| PNE AG DE000A0JBPG2 | 13,30 09:32:08 Uhr | +1,06% +0,1400 | 15,02 | 11,54 |
| Porsche Automobil Holding SE DE000PAH0038 | 48,38 09:31:18 Uhr | -1,27% -0,6200 | 58,60 | 41,76 |
| PUMA SE DE0006969603 | 42,51 09:32:08 Uhr | -0,82% -0,3500 | 65,72 | 36,57 |
| Qiagen N.V. NL0015001WM6 | 36,72 09:31:56 Uhr | +0,05% +0,0200 | 43,15 | 33,03 |
| RATIONAL AG DE0007010803 | 786,00 09:30:44 Uhr | -0,06% -0,5000 | 838,50 | 519,50 |
| Redcare Pharmacy N.V. NL0012044747 | 132,30 09:32:08 Uhr | -1,42% -1,900 | 152,10 | 86,78 |
| Rheinmetall AG DE0007030009 | 507,80 12:06:06 Uhr | +0,44% +2,200 | 568,60 | 228,00 |
| RTL Group S.A. LU0061462528 | 30,75 11:58:24 Uhr | -0,32% -0,1000 | 48,82 | 30,16 |
| RWE AG DE0007037129 | 32,23 09:41:54 Uhr | +0,03% +0,0100 | 42,64 | 30,28 |
| SAP SE DE0007164600 | 166,36 09:09:58 Uhr | -0,66% -1,100 | 183,06 | 113,06 |
| Sartorius AG DE0007165631 | 270,50 09:32:08 Uhr | -1,99% -5,500 | 381,90 | 216,80 |
| Scout24 SE DE000A12DM80 | 66,95 09:32:08 Uhr | -0,15% -0,1000 | 71,00 | 54,04 |
| Siemens AG DE0007236101 | 172,10 09:32:08 Uhr | -1,27% -2,220 | 185,52 | 119,50 |
| Siemens Energy AG DE000ENER6Y0 | 17,47 10:18:49 Uhr | -1,22% -0,2150 | 24,59 | 6,498 |
| Siemens Healthineers AG DE000SHL1006 | 50,06 09:32:08 Uhr | -1,92% -0,9800 | 57,86 | 44,47 |
| Siltronic AG DE000WAF3001 | 79,05 09:32:08 Uhr | -1,37% -1,100 | 93,75 | 59,40 |
| Sixt SE DE0007231326 | 91,75 09:32:08 Uhr | -2,70% -2,550 | 116,40 | 80,25 |
| SMA Solar Technology AG DE000A0DJ6J9 | 45,50 09:32:08 Uhr | -3,68% -1,740 | 111,60 | 45,46 |
| Stabilus SE DE000STAB1L8 | 55,20 09:32:08 Uhr | -0,18% -0,1000 | 66,55 | 48,28 |
| Ströer SE & Co. KGaA DE0007493991 | 58,25 09:31:56 Uhr | -0,51% -0,3000 | 58,85 | 41,12 |
| Symrise AG DE000SYM9999 | 104,40 09:32:08 Uhr | +1,02% +1,050 | 112,50 | 87,92 |
| TAG Immobilien AG DE0008303504 | 11,91 11:55:02 Uhr | +1,02% +0,1200 | 13,37 | 7,310 |
| Talanx AG DE000TLX1005 | 68,00 09:32:08 Uhr | -0,22% -0,1500 | 73,80 | 42,70 |
| TeamViewer SE DE000A2YN900 | 12,25 09:32:08 Uhr | -0,41% -0,0500 | 17,53 | 12,27 |
| thyssenkrupp AG DE0007500001 | 4,595 11:05:47 Uhr | -0,50% -0,0230 | 7,504 | 4,345 |
| United Internet AG DE0005089031 | 20,54 09:32:08 Uhr | +0,39% +0,0800 | 25,02 | 12,44 |
| Verbio SE DE000A0JL9W6 | 18,83 09:32:08 Uhr | -0,95% -0,1800 | 45,40 | 16,51 |
| Vitesco Technologies Group AG DE000VTSC017 | 64,00 09:31:56 Uhr | +0,39% +0,2500 | 94,25 | 59,25 |
| Volkswagen AG DE0007664039 | 120,10 09:32:08 Uhr | -0,87% -1,050 | 132,60 | 98,79 |
| Vonovia SE DE000A1ML7J1 | 24,78 12:00:04 Uhr | +0,08% +0,0200 | 29,10 | 16,97 |
| Wacker Chemie AG DE000WCH8881 | 106,80 09:32:08 Uhr | +1,81% +1,900 | 148,35 | 91,08 |
| Zalando SE DE000ZAL1111 | 26,74 09:32:08 Uhr | +0,19% +0,0500 | 37,19 | 16,15 |
Kennzahlen
Historische Kurse