HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
9.487,18
+0,11% +10,42
Kursdaten
- Börse Xetra
- Letzter 9.487,18
- Änderung +0,11 %
- Stand 18.04.24 15:10 Uhr
- Eröffnung 9.494,83
- Vortag 9.476,76
- Tageshoch 9.512,42
- Tagestief 9.457,22
- 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 | 15,74 12:31:28 Uhr | +1,16% +0,1800 | 19,56 | 9,440 |
| adidas AG DE000A1EWWW0 | 220,70 12:31:28 Uhr | +0,68% +1,500 | 220,70 | 150,36 |
| ADTRAN Holdings Inc. US00486H1059 | 4,425 12:31:52 Uhr | +1,07% +0,0470 | 9,894 | 4,275 |
| Airbus SE NL0000235190 | 159,72 12:31:29 Uhr | +0,33% +0,5200 | 171,86 | 120,36 |
| AIXTRON SE DE000A0WMPJ6 | 22,75 13:32:40 Uhr | +6,51% +1,390 | 39,24 | 21,36 |
| Allianz SE DE0008404005 | 260,70 12:31:29 Uhr | -0,23% -0,6000 | 278,00 | 199,86 |
| Aroundtown SA LU1673108939 | 1,763 12:31:28 Uhr | +1,15% +0,0200 | 2,527 | 0,8798 |
| ATOSS Software AG DE0005104400 | 245,00 12:31:27 Uhr | 0% 0 | 275,50 | 168,60 |
| Aurubis AG DE0006766504 | 74,90 12:31:52 Uhr | +1,90% +1,400 | 85,96 | 57,36 |
| BASF SE DE000BASF111 | 50,77 12:31:29 Uhr | -0,55% -0,2800 | 54,93 | 40,28 |
| Bayer AG DE000BAY0017 | 26,31 12:31:29 Uhr | +0,27% +0,0700 | 61,23 | 24,96 |
| Bayerische Motoren Werke AG DE0005190003 | 106,25 12:31:29 Uhr | +0,62% +0,6500 | 115,05 | 87,35 |
| Bechtle AG DE0005158703 | 46,72 12:31:27 Uhr | +0,13% +0,0600 | 52,02 | 35,18 |
| BEFESA S.A. LU1704650164 | 34,86 12:31:28 Uhr | +1,40% +0,4800 | 41,14 | 24,80 |
| Beiersdorf AG DE0005200000 | 134,65 12:31:27 Uhr | +0,37% +0,5000 | 143,30 | 113,50 |
| Brenntag SE DE000A1DAHH0 | 75,00 12:31:28 Uhr | +0,03% +0,0200 | 86,44 | 66,90 |
| CANCOM SE DE0005419105 | 28,74 12:31:27 Uhr | -2,24% -0,6600 | 32,80 | 21,40 |
| Carl Zeiss Meditec AG DE0005313704 | 97,30 12:31:27 Uhr | +1,78% +1,700 | 123,60 | 73,42 |
| Commerzbank AG DE000CBK1001 | 13,19 12:31:28 Uhr | +1,35% +0,1750 | 13,55 | 9,100 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 29,16 12:31:28 Uhr | +0,07% +0,0200 | 51,60 | 26,58 |
| Continental AG DE0005439004 | 62,44 12:31:29 Uhr | +0,94% +0,5800 | 78,06 | 58,38 |
| Covestro AG DE0006062144 | 50,44 12:31:29 Uhr | +0,56% +0,2800 | 54,98 | 36,00 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 81,90 12:31:27 Uhr | +1,49% +1,200 | 85,65 | 52,30 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,86 12:31:29 Uhr | -0,18% -0,0800 | 47,79 | 27,79 |
| Delivery Hero SE DE000A2E4K43 | 28,60 12:31:29 Uhr | -0,28% -0,0800 | 43,76 | 15,99 |
| Deutsche Bank AG DE0005140008 | 14,56 11:13:24 Uhr | -0,71% -0,1040 | 15,03 | 8,952 |
| Deutsche Börse AG DE0005810055 | 186,70 12:31:28 Uhr | +0,16% +0,3000 | 194,10 | 153,50 |
| Deutsche Lufthansa AG DE0008232125 | 6,576 12:32:05 Uhr | +3,59% +0,2280 | 9,901 | 6,294 |
| Deutsche Post AG DE0005552004 | 38,55 12:31:29 Uhr | +0,68% +0,2600 | 46,80 | 35,98 |
| Deutsche Telekom AG DE0005557508 | 20,93 12:31:29 Uhr | -0,10% -0,0200 | 23,37 | 18,49 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 89,94 12:32:08 Uhr | -0,29% -0,2600 | 120,20 | 72,40 |
| E.ON SE DE000ENAG999 | 12,18 12:31:29 Uhr | +0,08% +0,0100 | 13,02 | 10,53 |
| ENCAVIS AG DE0006095003 | 16,88 12:31:28 Uhr | +0,18% +0,0300 | 16,95 | 10,82 |
| Energiekontor AG DE0005313506 | 61,60 12:31:27 Uhr | +2,16% +1,300 | 88,80 | 60,00 |
| Evonik Industries AG DE000EVNK013 | 19,40 09:10:02 Uhr | +0,44% +0,0850 | 20,08 | 15,81 |
| Evotec SE DE0005664809 | 13,08 12:31:28 Uhr | -0,53% -0,0700 | 24,36 | 12,68 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 46,14 12:31:27 Uhr | +1,99% +0,9000 | 57,12 | 44,24 |
| freenet AG DE000A0Z2ZZ5 | 26,76 12:31:27 Uhr | +1,36% +0,3600 | 26,72 | 21,00 |
| Fresenius Medical Care AG DE0005785802 | 35,88 12:31:27 Uhr | +1,33% +0,4700 | 49,53 | 31,00 |
| Fresenius SE & Co. KGaA DE0005785604 | 26,66 12:31:27 Uhr | +0,68% +0,1800 | 31,06 | 24,00 |
| FUCHS SE DE000A3E5D64 | 44,48 12:31:28 Uhr | -0,49% -0,2200 | 46,70 | 32,82 |
| GEA Group AG DE0006602006 | 36,62 12:31:52 Uhr | -0,60% -0,2200 | 44,00 | 31,50 |
| Gerresheimer AG DE000A0LD6E6 | 99,10 12:31:52 Uhr | -0,60% -0,6000 | 122,60 | 82,00 |
| Hannover Rück SE DE0008402215 | 229,00 12:31:52 Uhr | +0,79% +1,800 | 256,40 | 183,50 |
| Heidelberg Materials AG DE0006047004 | 93,56 12:32:05 Uhr | -2,38% -2,280 | 102,15 | 65,88 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 82,20 12:31:52 Uhr | +1,23% +1,0000 | 88,70 | 64,30 |
| HelloFresh SE DE000A161408 | 6,466 12:31:52 Uhr | +5,28% +0,3240 | 33,95 | 6,132 |
| Henkel AG & Co. KGaA DE0006048432 | 72,46 12:32:05 Uhr | +2,17% +1,540 | 78,40 | 66,18 |
| HENSOLDT AG DE000HAG0005 | 36,36 14:55:29 Uhr | -4,27% -1,620 | 44,50 | 23,28 |
| HOCHTIEF AG DE0006070006 | 104,80 12:31:52 Uhr | +1,65% +1,700 | 111,00 | 74,00 |
| HUGO BOSS AG DE000A1PHFF7 | 49,62 12:31:28 Uhr | +1,35% +0,6600 | 75,66 | 48,43 |
| Infineon Technologies AG DE0006231004 | 30,70 14:05:22 Uhr | -2,28% -0,7150 | 40,04 | 27,08 |
| JENOPTIK AG DE000A2NB601 | 24,44 12:31:52 Uhr | -0,16% -0,0400 | 32,54 | 20,06 |
| Jungheinrich AG DE0006219934 | 36,34 12:31:52 Uhr | +0,89% +0,3200 | 39,04 | 24,62 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,67 12:31:52 Uhr | -0,40% -0,0550 | 18,99 | 12,23 |
| KION GROUP AG DE000KGX8881 | 47,36 12:31:52 Uhr | -0,02% -0,0100 | 51,44 | 27,83 |
| Knorr-Bremse AG DE000KBX1006 | 69,20 12:31:52 Uhr | +1,02% +0,7000 | 71,06 | 51,30 |
| Kontron AG AT0000A0E9W5 | 18,91 12:31:52 Uhr | -1,20% -0,2300 | 23,14 | 16,89 |
| KRONES AG DE0006335003 | 122,80 12:31:52 Uhr | -0,32% -0,4000 | 132,20 | 89,05 |
| LANXESS AG DE0005470405 | 26,23 12:31:52 Uhr | +0,77% +0,2000 | 36,72 | 20,26 |
| LEG Immobilien SE DE000LEG1110 | 72,40 12:31:52 Uhr | +1,17% +0,8400 | 79,60 | 47,53 |
| Mercedes-Benz Group AG DE0007100000 | 74,88 15:06:46 Uhr | +0,79% +0,5900 | 77,43 | 55,47 |
| Merck KGaA DE0006599905 | 144,95 13:53:31 Uhr | -0,99% -1,450 | 170,70 | 134,80 |
| MorphoSys AG DE0006632003 | 67,70 12:31:52 Uhr | +0,22% +0,1500 | 67,95 | 15,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 210,90 12:31:29 Uhr | -0,19% -0,4000 | 243,50 | 158,15 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 411,50 12:32:05 Uhr | +0,96% +3,900 | 454,10 | 321,60 |
| Nagarro SE DE000A3H2200 | 68,95 12:31:52 Uhr | +0,15% +0,1000 | 106,40 | 63,85 |
| Nemetschek SE DE0006452907 | 82,90 12:31:52 Uhr | -1,31% -1,100 | 92,80 | 55,46 |
| Nordex SE DE000A0D6554 | 12,28 12:31:52 Uhr | -0,65% -0,0800 | 13,44 | 8,702 |
| PNE AG DE000A0JBPG2 | 13,28 12:31:52 Uhr | +1,68% +0,2200 | 15,02 | 11,54 |
| Porsche Automobil Holding SE DE000PAH0038 | 49,11 12:31:29 Uhr | +0,24% +0,1200 | 58,60 | 41,76 |
| PUMA SE DE0006969603 | 42,28 12:31:52 Uhr | +2,80% +1,150 | 65,72 | 36,57 |
| Qiagen N.V. NL0015001WM6 | 36,94 12:32:08 Uhr | +0,12% +0,0450 | 43,15 | 33,03 |
| RATIONAL AG DE0007010803 | 790,50 12:30:47 Uhr | +1,02% +8,000 | 838,50 | 519,50 |
| Redcare Pharmacy N.V. NL0012044747 | 133,30 12:32:05 Uhr | -1,70% -2,300 | 152,10 | 86,78 |
| Rheinmetall AG DE0007030009 | 503,80 14:55:09 Uhr | -4,07% -21,40 | 568,60 | 228,00 |
| RTL Group S.A. LU0061462528 | 30,90 13:46:50 Uhr | +0,32% +0,1000 | 49,50 | 30,16 |
| RWE AG DE0007037129 | 32,17 12:32:05 Uhr | +0,50% +0,1600 | 42,64 | 30,28 |
| SAP SE DE0007164600 | 168,72 09:10:02 Uhr | -0,17% -0,2800 | 183,06 | 113,06 |
| Sartorius AG DE0007165631 | 279,20 14:11:17 Uhr | -15,09% -49,60 | 381,90 | 216,80 |
| Scout24 SE DE000A12DM80 | 67,15 12:32:05 Uhr | +0,45% +0,3000 | 71,00 | 54,04 |
| Siemens AG DE0007236101 | 175,64 12:31:52 Uhr | +1,73% +2,980 | 185,52 | 119,50 |
| Siemens Energy AG DE000ENER6Y0 | 17,73 14:44:25 Uhr | +0,60% +0,1050 | 24,59 | 6,498 |
| Siemens Healthineers AG DE000SHL1006 | 51,58 12:31:52 Uhr | -0,85% -0,4400 | 57,86 | 44,47 |
| Siltronic AG DE000WAF3001 | 80,10 12:31:52 Uhr | -0,12% -0,1000 | 93,75 | 59,40 |
| Sixt SE DE0007231326 | 93,15 12:32:05 Uhr | +8,06% +6,950 | 116,40 | 80,25 |
| SMA Solar Technology AG DE000A0DJ6J9 | 48,02 12:31:52 Uhr | +0,54% +0,2600 | 111,60 | 45,46 |
| Stabilus SE DE000STAB1L8 | 55,70 12:31:52 Uhr | +1,64% +0,9000 | 66,55 | 48,28 |
| Ströer SE & Co. KGaA DE0007493991 | 58,10 12:31:52 Uhr | -0,17% -0,1000 | 58,85 | 41,12 |
| Symrise AG DE000SYM9999 | 102,85 12:31:52 Uhr | +0,59% +0,6000 | 112,50 | 87,92 |
| TAG Immobilien AG DE0008303504 | 11,69 12:31:52 Uhr | +0,78% +0,0900 | 13,37 | 7,310 |
| Talanx AG DE000TLX1005 | 68,35 12:31:52 Uhr | +0,22% +0,1500 | 73,80 | 42,70 |
| TeamViewer SE DE000A2YN900 | 12,42 12:31:52 Uhr | +0,98% +0,1200 | 17,53 | 12,27 |
| thyssenkrupp AG DE0007500001 | 4,642 12:31:29 Uhr | +0,83% +0,0380 | 7,504 | 4,345 |
| United Internet AG DE0005089031 | 20,42 13:45:07 Uhr | +0,69% +0,1400 | 25,02 | 12,44 |
| Verbio SE DE000A0JL9W6 | 18,92 12:31:52 Uhr | -0,94% -0,1800 | 45,40 | 16,51 |
| Vitesco Technologies Group AG DE000VTSC017 | 65,25 12:31:52 Uhr | +0,08% +0,0500 | 94,25 | 59,25 |
| Volkswagen AG DE0007664039 | 121,20 12:32:05 Uhr | +0,50% +0,6000 | 132,60 | 98,79 |
| Vonovia SE DE000A1ML7J1 | 24,78 12:31:29 Uhr | +1,10% +0,2700 | 29,10 | 16,97 |
| Wacker Chemie AG DE000WCH8881 | 105,20 12:31:52 Uhr | -1,82% -1,950 | 148,35 | 91,08 |
| Zalando SE DE000ZAL1111 | 26,94 12:32:05 Uhr | -0,92% -0,2500 | 37,51 | 16,15 |
Kennzahlen
Historische Kurse