HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
8.142,77
-1,15% -94,70
Kursdaten
- Börse Xetra
- Letzter 8.142,77
- Änderung -1,15 %
- Stand 03.10.23 17:54 Uhr
- Eröffnung 8.196,73
- Vortag 8.237,47
- Tageshoch 8.239,33
- Tagestief 8.138,24
- 52W Hoch 8.950,57 (31.07.23)
- 52W Tief 6.523,03 (13.10.22)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (101)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| adidas AG DE000A1EWWW0 | 160,36 03.10.2023 | -1,85% -3,020 | 188,18 | 93,55 |
| ADTRAN Holdings Inc. US00486H1059 | 7,642 03.10.2023 | -2,65% -0,2080 | 23,20 | 6,404 |
| Airbus SE NL0000235190 | 124,28 03.10.2023 | -0,48% -0,6000 | 136,70 | 90,27 |
| AIXTRON SE DE000A0WMPJ6 | 33,69 03.10.2023 | -1,20% -0,4100 | 36,82 | 24,06 |
| Allianz SE DE0008404005 | 220,60 03.10.2023 | -0,54% -1,200 | 233,75 | 163,06 |
| ATOSS Software AG DE0005104400 | 197,40 03.10.2023 | +0,51% +1,0000 | 235,00 | 111,40 |
| Aurubis AG DE0006766504 | 67,28 03.10.2023 | -1,98% -1,360 | 101,25 | 52,48 |
| BASF SE DE000BASF111 | 41,73 03.10.2023 | -0,43% -0,1800 | 53,83 | 40,32 |
| Bayer AG DE000BAY0017 | 43,85 03.10.2023 | -2,52% -1,135 | 65,00 | 44,69 |
| Bayerische Motoren Werke AG DE0005190003 | 94,98 03.10.2023 | -0,66% -0,6300 | 113,20 | 70,45 |
| Bechtle AG DE0005158703 | 43,14 03.10.2023 | -0,87% -0,3800 | 46,19 | 32,54 |
| BEFESA S.A. LU1704650164 | 26,82 03.10.2023 | -3,46% -0,9600 | 55,35 | 27,58 |
| Beiersdorf AG DE0005200000 | 120,70 03.10.2023 | -0,45% -0,5500 | 127,85 | 93,22 |
| Brenntag SE DE000A1DAHH0 | 71,90 03.10.2023 | -0,75% -0,5400 | 77,52 | 53,92 |
| CANCOM SE DE0005419105 | 23,88 03.10.2023 | -1,97% -0,4800 | 34,38 | 22,98 |
| Carl Zeiss Meditec AG DE0005313704 | 78,54 03.10.2023 | -0,13% -0,1000 | 142,40 | 78,62 |
| Commerzbank AG DE000CBK1001 | 10,25 03.10.2023 | -1,87% -0,1950 | 12,00 | 7,038 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 36,14 03.10.2023 | -2,17% -0,8000 | 51,60 | 30,60 |
| Continental AG DE0005439004 | 65,66 03.10.2023 | -1,38% -0,9200 | 78,08 | 45,58 |
| Covestro AG DE0006062144 | 50,52 03.10.2023 | +0,08% +0,0400 | 53,78 | 30,40 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 53,05 03.10.2023 | +0,09% +0,0500 | 70,80 | 43,12 |
| Daimler Truck Holding AG DE000DTR0CK8 | 31,94 03.10.2023 | -2,02% -0,6600 | 34,28 | 24,02 |
| Delivery Hero SE DE000A2E4K43 | 26,28 03.10.2023 | -4,23% -1,160 | 56,92 | 26,54 |
| Deutsche Bank AG DE0005140008 | 9,911 03.10.2023 | -1,89% -0,1910 | 12,40 | 7,612 |
| Deutsche Börse AG DE0005810055 | 159,55 03.10.2023 | -0,22% -0,3500 | 185,90 | 156,05 |
| Deutsche Lufthansa AG DE0008232125 | 7,230 03.10.2023 | -2,22% -0,1640 | 11,09 | 5,762 |
| Deutsche Post AG DE0005552004 | 37,92 03.10.2023 | +0,61% +0,2300 | 46,79 | 30,61 |
| Deutsche Telekom AG DE0005557508 | 19,63 03.10.2023 | -0,98% -0,1940 | 23,13 | 17,43 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 89,50 03.10.2023 | +0,31% +0,2800 | 120,20 | 82,12 |
| Dürr AG DE0005565204 | 24,28 03.10.2023 | -1,62% -0,4000 | 36,32 | 21,80 |
| E.ON SE DE000ENAG999 | 10,58 03.10.2023 | -2,80% -0,3050 | 12,30 | 7,290 |
| ENCAVIS AG DE0006095003 | 11,93 03.10.2023 | -7,52% -0,9700 | 20,77 | 12,68 |
| Energiekontor AG DE0005313506 | 71,40 03.10.2023 | -4,80% -3,600 | 93,00 | 59,60 |
| Evonik Industries AG DE000EVNK013 | 16,72 03.10.2023 | -1,21% -0,2050 | 21,56 | 16,61 |
| Evotec SE DE0005664809 | 17,59 03.10.2023 | -1,68% -0,3000 | 24,36 | 14,81 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 46,71 03.10.2023 | -3,65% -1,770 | 53,62 | 35,67 |
| freenet AG DE000A0Z2ZZ5 | 22,00 03.10.2023 | -1,26% -0,2800 | 26,38 | 18,66 |
| Fresenius Medical Care KGaA DE0005785802 | 40,32 03.10.2023 | +0,15% +0,0600 | 49,53 | 25,70 |
| Fresenius SE & Co. KGaA DE0005785604 | 28,20 03.10.2023 | -0,04% -0,0100 | 31,06 | 19,76 |
| FUCHS SE DE000A3E5D64 | 35,18 03.10.2023 | -1,18% -0,4200 | 39,32 | 26,78 |
| GEA Group AG DE0006602006 | 34,12 03.10.2023 | -0,15% -0,0500 | 44,00 | 32,31 |
| Gerresheimer AG DE000A0LD6E6 | 96,40 03.10.2023 | -0,67% -0,6500 | 122,60 | 51,15 |
| Hannover Rück SE DE0008402215 | 205,40 03.10.2023 | +0,59% +1,200 | 214,70 | 150,40 |
| Heidelberg Materials AG DE0006047004 | 71,80 03.10.2023 | -0,25% -0,1800 | 77,72 | 40,04 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 68,60 03.10.2023 | +0,44% +0,3000 | 82,55 | 64,30 |
| HelloFresh SE DE000A161408 | 27,28 03.10.2023 | -1,59% -0,4400 | 33,95 | 15,66 |
| Henkel AG & Co. KGaA DE0006048432 | 68,16 03.10.2023 | +1,40% +0,9400 | 78,40 | 60,22 |
| HENSOLDT AG DE000HAG0005 | 26,24 03.10.2023 | -2,16% -0,5800 | 38,04 | 20,35 |
| HOCHTIEF AG DE0006070006 | 91,60 03.10.2023 | -0,76% -0,7000 | 100,60 | 46,10 |
| HUGO BOSS AG DE000A1PHFF7 | 58,62 03.10.2023 | -1,21% -0,7200 | 75,66 | 44,70 |
| Infineon Technologies AG DE0006231004 | 31,07 03.10.2023 | -0,51% -0,1600 | 40,04 | 22,28 |
| JENOPTIK AG DE000A2NB601 | 22,66 03.10.2023 | -1,39% -0,3200 | 33,44 | 18,64 |
| Jungheinrich AG DE0006219934 | 27,72 03.10.2023 | -1,91% -0,5400 | 36,82 | 20,30 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,06 03.10.2023 | -3,54% -0,5900 | 23,36 | 14,95 |
| KION GROUP AG DE000KGX8881 | 34,41 03.10.2023 | -2,71% -0,9600 | 40,64 | 19,16 |
| Knorr-Bremse AG DE000KBX1006 | 58,28 03.10.2023 | -0,68% -0,4000 | 70,00 | 43,13 |
| Kontron AG AT0000A0E9W5 | 18,13 03.10.2023 | +0,67% +0,1200 | 20,90 | 13,73 |
| LANXESS AG DE0005470405 | 22,44 03.10.2023 | -1,92% -0,4400 | 47,14 | 22,88 |
| LEG Immobilien SE DE000LEG1110 | 61,68 03.10.2023 | -3,87% -2,480 | 76,92 | 47,43 |
| Mercedes-Benz Group AG DE0007100000 | 64,79 03.10.2023 | -0,71% -0,4600 | 75,89 | 50,78 |
| Merck KGaA DE0006599905 | 153,35 03.10.2023 | +0,13% +0,2000 | 201,40 | 145,40 |
| MorphoSys AG DE0006632003 | 23,22 03.10.2023 | -5,95% -1,470 | 32,09 | 11,93 |
| MTU Aero Engines AG DE000A0D9PT0 | 166,45 03.10.2023 | -1,28% -2,150 | 243,50 | 155,55 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 367,10 03.10.2023 | +0,08% +0,3000 | 380,70 | 237,50 |
| Nagarro SE DE000A3H2200 | 69,55 03.10.2023 | -1,49% -1,050 | 133,80 | 64,05 |
| Nemetschek SE DE0006452907 | 60,08 03.10.2023 | +3,09% +1,800 | 74,88 | 43,36 |
| Nordex SE DE000A0D6554 | 10,55 03.10.2023 | -5,80% -0,6500 | 15,42 | 7,296 |
| PNE AG DE000A0JBPG2 | 12,78 03.10.2023 | -0,78% -0,1000 | 24,35 | 12,10 |
| Porsche Automobil Holding SE DE000PAH0038 | 45,97 03.10.2023 | -0,97% -0,4500 | 61,40 | 45,72 |
| ProSiebenSat.1 Media SE DE000PSM7770 | 5,982 03.10.2023 | -4,32% -0,2700 | 10,17 | 6,168 |
| PUMA SE DE0006969603 | 59,28 03.10.2023 | +0,34% +0,2000 | 66,32 | 43,23 |
| Qiagen N.V. NL0012169213 | 37,63 03.10.2023 | -0,27% -0,1000 | 47,92 | 36,85 |
| RATIONAL AG DE0007010803 | 587,00 03.10.2023 | -1,68% -10,00 | 707,50 | 474,60 |
| Redcare Pharmacy N.V. NL0012044747 | 98,68 03.10.2023 | -3,77% -3,870 | 117,35 | 37,09 |
| Rheinmetall AG DE0007030009 | 236,90 03.10.2023 | -1,13% -2,700 | 280,30 | 145,30 |
| RTL Group S.A. LU0061462528 | 31,48 03.10.2023 | -1,32% -0,4200 | 49,50 | 30,92 |
| RWE AG DE0007037129 | 32,75 03.10.2023 | -3,70% -1,260 | 43,04 | 34,01 |
| SAP SE DE0007164600 | 122,04 03.10.2023 | +0,15% +0,1800 | 131,68 | 84,00 |
| Sartorius AG DE0007165631 | 311,90 03.10.2023 | +0,22% +0,7000 | 469,50 | 291,50 |
| Scout24 SE DE000A12DM80 | 63,76 03.10.2023 | +0,03% +0,0200 | 66,46 | 46,36 |
| Siemens AG DE0007236101 | 132,68 03.10.2023 | -0,79% -1,060 | 166,44 | 101,20 |
| Siemens Energy AG DE000ENER6Y0 | 11,78 03.10.2023 | -2,28% -0,2750 | 24,59 | 10,31 |
| Siemens Healthineers AG DE000SHL1006 | 47,59 03.10.2023 | -0,21% -0,1000 | 57,86 | 41,61 |
| Siltronic AG DE000WAF3001 | 77,65 03.10.2023 | -2,14% -1,700 | 85,90 | 51,70 |
| Sixt SE DE0007231326 | 87,55 03.10.2023 | -3,05% -2,750 | 130,00 | 81,10 |
| SMA Solar Technology AG DE000A0DJ6J9 | 55,15 03.10.2023 | -4,42% -2,550 | 111,60 | 38,60 |
| Stabilus SE DE000STAB1L8 | 51,40 03.10.2023 | -0,68% -0,3500 | 65,60 | 46,94 |
| Ströer SE & Co. KGaA DE0007493991 | 41,88 03.10.2023 | 0% 0 | 54,70 | 39,14 |
| Symrise AG DE000SYM9999 | 88,86 03.10.2023 | -0,07% -0,0600 | 112,05 | 87,92 |
| TAG Immobilien AG DE0008303504 | 9,478 03.10.2023 | -3,29% -0,3220 | 11,59 | 5,490 |
| Talanx AG DE000TLX1005 | 59,00 03.10.2023 | -0,51% -0,3000 | 65,75 | 34,92 |
| TeamViewer SE DE000A2YN900 | 15,60 03.10.2023 | -0,29% -0,0450 | 17,53 | 7,772 |
| Telefónica Deutschland Hldg AG DE000A1J5RX9 | 1,647 03.10.2023 | -3,06% -0,0520 | 3,150 | 1,656 |
| thyssenkrupp AG DE0007500001 | 6,874 03.10.2023 | -3,86% -0,2760 | 7,736 | 4,453 |
| United Internet AG DE0005089031 | 20,14 03.10.2023 | -0,69% -0,1400 | 22,90 | 12,44 |
| VERBIO Vereinigt.BioEnergie AG DE000A0JL9W6 | 34,78 03.10.2023 | -3,31% -1,190 | 86,60 | 30,00 |
| Vitesco Technologies Group AG DE000VTSC017 | 72,80 03.10.2023 | -3,58% -2,700 | 82,75 | 49,10 |
| Volkswagen AG DE0007664039 | 107,18 03.10.2023 | -1,18% -1,280 | 144,44 | 105,42 |
| Vonovia SE DE000A1ML7J1 | 22,00 03.10.2023 | -3,21% -0,7300 | 28,33 | 15,50 |
| Wacker Chemie AG DE000WCH8881 | 123,80 03.10.2023 | -4,44% -5,750 | 159,00 | 99,30 |
| Zalando SE DE000ZAL1111 | 20,18 03.10.2023 | -5,79% -1,240 | 45,06 | 20,30 |
Kennzahlen
Historische Kurse