HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
10.067,85
+0,82% +82,35
Kursdaten
- Börse Xetra
- Letzter 10.067,85
- Änderung +0,82 %
- Stand 15.05.24 17:59 Uhr
- Eröffnung 10.006,54
- Vortag 9.985,50
- Tageshoch 10.075,24
- Tagestief 10.000,31
- 52W Hoch 10.075,24 (15.05.24)
- 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 | 17,52 08:16:04 Uhr | +0,34% +0,0600 | 19,28 | 9,400 |
| adidas AG DE000A1EWWW0 | 226,90 08:16:02 Uhr | +1,25% +2,800 | 232,00 | 147,96 |
| ADTRAN Holdings Inc. US00486H1059 | 5,280 08:12:41 Uhr | +3,41% +0,1740 | 9,778 | 4,050 |
| Airbus SE NL0000235190 | 160,16 20:07:13 Uhr | +1,66% +2,620 | 172,38 | 121,56 |
| AIXTRON SE DE000A0WMPJ6 | 22,60 08:16:00 Uhr | +5,66% +1,210 | 39,01 | 21,39 |
| Allianz SE DE0008404005 | 263,70 08:16:02 Uhr | -0,60% -1,600 | 279,00 | 201,20 |
| Aroundtown SA LU1673108939 | 2,128 08:03:37 Uhr | +3,00% +0,0620 | 2,488 | 0,9042 |
| ATOSS Software AG DE0005104400 | 245,00 08:16:04 Uhr | -0,20% -0,5000 | 272,50 | 189,40 |
| Aurubis AG DE0006766504 | 75,80 08:16:04 Uhr | +3,55% +2,600 | 85,42 | 57,50 |
| BASF SE DE000BASF111 | 49,56 16:44:03 Uhr | +0,90% +0,4400 | 54,80 | 40,31 |
| Bayer AG DE000BAY0017 | 29,33 21:51:09 Uhr | -0,83% -0,2450 | 54,79 | 25,07 |
| Bayerische Motoren Werke AG DE0005190003 | 103,50 10:48:09 Uhr | -1,00% -1,050 | 115,00 | 87,83 |
| Bechtle AG DE0005158703 | 45,96 17:39:22 Uhr | +1,46% +0,6600 | 50,16 | 35,40 |
| BEFESA S.A. LU1704650164 | 30,30 08:00:22 Uhr | +1,61% +0,4800 | 38,98 | 25,20 |
| Beiersdorf AG DE0005200000 | 144,45 09:33:57 Uhr | -1,37% -2,000 | 146,55 | 113,50 |
| Brenntag SE DE000A1DAHH0 | 71,60 08:16:02 Uhr | -2,05% -1,500 | 86,04 | 67,22 |
| CANCOM SE DE0005419105 | 31,46 08:15:47 Uhr | +7,01% +2,060 | 30,26 | 21,40 |
| Carl Zeiss Meditec AG DE0005313704 | 95,85 08:16:04 Uhr | +2,62% +2,450 | 121,70 | 73,62 |
| Commerzbank AG DE000CBK1001 | 15,04 17:41:09 Uhr | +8,59% +1,190 | 14,22 | 9,140 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 28,22 08:16:03 Uhr | +3,45% +0,9400 | 51,60 | 26,68 |
| Continental AG DE0005439004 | 62,28 08:16:04 Uhr | +0,71% +0,4400 | 77,08 | 59,02 |
| Covestro AG DE0006062144 | 48,69 08:16:04 Uhr | -0,14% -0,0700 | 54,64 | 36,40 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 79,70 08:16:04 Uhr | -2,80% -2,300 | 85,35 | 52,65 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,17 15:37:24 Uhr | -1,27% -0,5300 | 47,68 | 27,84 |
| Delivery Hero SE DE000A2E4K43 | 31,72 08:16:00 Uhr | -0,44% -0,1400 | 43,70 | 16,79 |
| Deutsche Bank AG DE0005140008 | 16,21 11:10:48 Uhr | +1,90% +0,3020 | 17,00 | 9,100 |
| Deutsche Börse AG DE0005810055 | 178,00 08:00:55 Uhr | -0,84% -1,500 | 194,40 | 154,40 |
| Deutsche Lufthansa AG DE0008232125 | 6,844 08:16:00 Uhr | -0,73% -0,0500 | 9,843 | 6,322 |
| Deutsche Post AG DE0005552004 | 39,56 12:26:32 Uhr | -0,05% -0,0200 | 46,87 | 36,28 |
| Deutsche Telekom AG DE0005557508 | 22,14 19:02:01 Uhr | +0,59% +0,1300 | 23,35 | 18,51 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 85,66 08:16:06 Uhr | +2,07% +1,740 | 120,10 | 72,72 |
| E.ON SE DE000ENAG999 | 13,29 15:35:33 Uhr | +0,68% +0,0900 | 13,25 | 10,56 |
| ENCAVIS AG DE0006095003 | 16,93 08:16:06 Uhr | -0,06% -0,0100 | 17,00 | 10,82 |
| Energiekontor AG DE0005313506 | 73,20 08:16:06 Uhr | +5,48% +3,800 | 87,70 | 60,00 |
| Evonik Industries AG DE000EVNK013 | 20,88 13:26:48 Uhr | +0,68% +0,1400 | 20,74 | 15,81 |
| Evotec SE DE0005664809 | 10,45 09:43:05 Uhr | +3,98% +0,4000 | 24,11 | 9,305 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 51,25 09:42:53 Uhr | +5,80% +2,810 | 56,64 | 44,22 |
| freenet AG DE000A0Z2ZZ5 | 23,92 09:15:47 Uhr | -0,66% -0,1600 | 27,40 | 21,20 |
| Fresenius Medical Care AG DE0005785802 | 40,84 08:15:47 Uhr | +0,42% +0,1700 | 49,15 | 31,25 |
| Fresenius SE & Co. KGaA DE0005785604 | 28,72 08:16:04 Uhr | +0,38% +0,1100 | 31,08 | 24,30 |
| FUCHS SE DE000A3E5D64 | 42,96 08:16:03 Uhr | -0,88% -0,3800 | 46,38 | 32,78 |
| GEA Group AG DE0006602006 | 38,04 08:16:06 Uhr | -0,26% -0,1000 | 40,39 | 31,80 |
| Gerresheimer AG DE000A0LD6E6 | 101,90 16:19:35 Uhr | +1,80% +1,800 | 121,30 | 82,80 |
| Hannover Rück SE DE0008402215 | 230,40 11:06:47 Uhr | +1,32% +3,000 | 256,90 | 186,15 |
| Heidelberg Materials AG DE0006047004 | 101,85 08:15:47 Uhr | -0,34% -0,3500 | 102,95 | 65,94 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 83,10 08:16:02 Uhr | -0,36% -0,3000 | 86,10 | 64,60 |
| HelloFresh SE DE000A161408 | 5,780 08:18:36 Uhr | +1,26% +0,0720 | 33,96 | 5,708 |
| Henkel AG & Co. KGaA DE0006048432 | 81,40 09:44:11 Uhr | 0% 0 | 82,18 | 66,34 |
| HENSOLDT AG DE000HAG0005 | 38,84 17:47:13 Uhr | +3,30% +1,240 | 44,62 | 23,38 |
| HOCHTIEF AG DE0006070006 | 102,70 08:16:04 Uhr | -0,39% -0,4000 | 110,20 | 74,95 |
| HUGO BOSS AG DE000A1PHFF7 | 48,31 08:16:00 Uhr | -2,21% -1,090 | 75,02 | 47,24 |
| Infineon Technologies AG DE0006231004 | 37,13 08:16:06 Uhr | -0,15% -0,0550 | 40,10 | 27,46 |
| JENOPTIK AG DE000A2NB601 | 26,82 08:16:00 Uhr | +0,07% +0,0200 | 32,40 | 20,28 |
| Jungheinrich AG DE0006219934 | 34,96 08:16:06 Uhr | -0,40% -0,1400 | 38,84 | 24,76 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,62 08:16:03 Uhr | -2,51% -0,3500 | 18,44 | 12,34 |
| KION GROUP AG DE000KGX8881 | 45,69 08:16:03 Uhr | -0,31% -0,1400 | 50,82 | 28,01 |
| Knorr-Bremse AG DE000KBX1006 | 73,40 08:15:47 Uhr | -0,81% -0,6000 | 74,45 | 52,42 |
| Kontron AG AT0000A0E9W5 | 19,37 08:16:04 Uhr | +3,03% +0,5700 | 23,14 | 17,31 |
| KRONES AG DE0006335003 | 127,60 08:16:06 Uhr | -0,93% -1,200 | 131,20 | 89,25 |
| LANXESS AG DE0005470405 | 27,31 08:16:04 Uhr | -1,41% -0,3900 | 35,90 | 20,32 |
| LEG Immobilien SE DE000LEG1110 | 81,00 08:16:03 Uhr | -1,75% -1,440 | 83,80 | 47,53 |
| Mercedes-Benz Group AG DE0007100000 | 69,05 21:08:55 Uhr | -0,10% -0,0700 | 77,22 | 55,56 |
| Merck KGaA DE0006599905 | 158,65 08:16:06 Uhr | +3,15% +4,850 | 170,60 | 136,00 |
| MorphoSys AG DE0006632003 | 67,65 08:16:06 Uhr | +1,73% +1,150 | 67,80 | 15,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 236,20 09:32:37 Uhr | 0% 0 | 239,50 | 160,65 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 448,60 11:08:52 Uhr | +0,49% +2,200 | 455,90 | 322,00 |
| Nagarro SE DE000A3H2200 | 88,80 08:15:47 Uhr | +22,23% +16,15 | 93,35 | 63,20 |
| Nemetschek SE DE0006452907 | 84,65 08:16:06 Uhr | +0,77% +0,6500 | 92,60 | 55,46 |
| Nordex SE DE000A0D6554 | 15,00 19:05:15 Uhr | -2,28% -0,3500 | 15,35 | 8,812 |
| PNE AG DE000A0JBPG2 | 14,58 08:16:00 Uhr | +2,53% +0,3600 | 14,28 | 11,54 |
| Porsche Automobil Holding SE DE000PAH0038 | 50,52 08:16:03 Uhr | +0,24% +0,1200 | 58,58 | 42,11 |
| PUMA SE DE0006969603 | 51,90 08:16:06 Uhr | +0,74% +0,3800 | 64,60 | 36,06 |
| Qiagen N.V. NL0015001WM6 | 41,62 08:16:04 Uhr | +1,54% +0,6300 | 43,03 | 34,18 |
| RATIONAL AG DE0007010803 | 793,00 08:16:06 Uhr | +1,67% +13,00 | 823,00 | 522,00 |
| Redcare Pharmacy N.V. NL0012044747 | 117,30 08:19:01 Uhr | -2,74% -3,300 | 152,10 | 87,12 |
| Rheinmetall AG DE0007030009 | 513,60 15:45:57 Uhr | -1,04% -5,400 | 568,80 | 232,20 |
| RTL Group S.A. LU0061462528 | 29,50 08:15:47 Uhr | -0,17% -0,0500 | 39,30 | 28,90 |
| RWE AG DE0007037129 | 35,60 19:54:40 Uhr | +2,33% +0,8100 | 42,19 | 30,30 |
| SAP SE DE0007164600 | 175,10 08:03:30 Uhr | -0,60% -1,060 | 183,38 | 119,32 |
| Sartorius AG DE0007165631 | 288,50 08:16:04 Uhr | +4,83% +13,30 | 379,10 | 218,50 |
| Scout24 SE DE000A12DM80 | 71,00 08:16:02 Uhr | +1,87% +1,300 | 71,35 | 54,48 |
| Siemens AG DE0007236101 | 185,00 08:16:06 Uhr | -1,18% -2,200 | 188,04 | 120,88 |
| Siemens Energy AG DE000ENER6Y0 | 25,52 21:05:48 Uhr | +5,98% +1,440 | 24,52 | 6,900 |
| Siemens Healthineers AG DE000SHL1006 | 52,98 08:16:03 Uhr | +0,19% +0,1000 | 57,80 | 44,46 |
| Siltronic AG DE000WAF3001 | 72,10 08:15:47 Uhr | -1,10% -0,8000 | 92,40 | 60,60 |
| Sixt SE DE0007231326 | 82,05 08:16:06 Uhr | +1,48% +1,200 | 116,40 | 77,50 |
| SMA Solar Technology AG DE000A0DJ6J9 | 49,58 08:16:02 Uhr | +5,00% +2,360 | 112,30 | 45,66 |
| Stabilus SE DE000STAB1L8 | 54,10 08:16:04 Uhr | -3,22% -1,800 | 66,35 | 48,30 |
| Ströer SE & Co. KGaA DE0007493991 | 61,65 08:16:00 Uhr | -1,83% -1,150 | 63,00 | 41,22 |
| Symrise AG DE000SYM9999 | 102,15 08:16:04 Uhr | -0,20% -0,2000 | 110,80 | 88,26 |
| TAG Immobilien AG DE0008303504 | 14,45 13:58:02 Uhr | +4,48% +0,6200 | 13,83 | 7,382 |
| Talanx AG DE000TLX1005 | 68,50 08:16:04 Uhr | -0,51% -0,3500 | 73,25 | 48,22 |
| TeamViewer SE DE000A2YN900 | 11,63 08:15:47 Uhr | +0,09% +0,0100 | 17,44 | 11,45 |
| thyssenkrupp AG DE0007500001 | 4,751 08:19:26 Uhr | -2,64% -0,1290 | 7,504 | 4,427 |
| United Internet AG DE0005089031 | 23,28 08:16:04 Uhr | -3,48% -0,8400 | 24,82 | 12,50 |
| Verbio SE DE000A0JL9W6 | 22,08 08:16:02 Uhr | +6,15% +1,280 | 44,30 | 16,32 |
| Vitesco Technologies Group AG DE000VTSC017 | 68,40 08:16:04 Uhr | -3,66% -2,600 | 93,65 | 59,30 |
| Volkswagen AG DE0007664039 | 121,75 10:43:27 Uhr | -0,29% -0,3500 | 132,46 | 97,99 |
| Vonovia SE DE000A1ML7J1 | 28,82 13:07:53 Uhr | +3,56% +0,9900 | 28,91 | 17,05 |
| Wacker Chemie AG DE000WCH8881 | 102,45 08:15:47 Uhr | +1,89% +1,900 | 141,10 | 91,88 |
| Zalando SE DE000ZAL1111 | 24,56 08:16:04 Uhr | -0,37% -0,0900 | 31,38 | 16,20 |
Kennzahlen
Historische Kurse