HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
9.968,04
-0,34% -33,62
Kursdaten
- Börse Xetra
- Letzter 9.968,04
- Änderung -0,34 %
- Stand 17.05.24 13:37 Uhr
- Eröffnung 9.977,80
- Vortag 10.001,66
- Tageshoch 9.987,31
- Tagestief 9.944,86
- 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 | 17,42 08:16:01 Uhr | +0,35% +0,0600 | 19,28 | 9,400 |
| adidas AG DE000A1EWWW0 | 228,20 08:16:06 Uhr | -0,48% -1,100 | 232,80 | 147,96 |
| ADTRAN Holdings Inc. US00486H1059 | 4,916 08:09:46 Uhr | -1,48% -0,0740 | 9,778 | 4,050 |
| Airbus SE NL0000235190 | 158,78 08:03:34 Uhr | -0,09% -0,1400 | 172,60 | 121,30 |
| AIXTRON SE DE000A0WMPJ6 | 23,26 08:16:06 Uhr | -3,49% -0,8400 | 39,01 | 21,34 |
| Allianz SE DE0008404005 | 267,10 13:07:06 Uhr | +0,87% +2,300 | 278,20 | 198,92 |
| Aroundtown SA LU1673108939 | 2,205 08:09:45 Uhr | +0,23% +0,0050 | 2,531 | 0,8984 |
| ATOSS Software AG DE0005104400 | 242,50 08:16:09 Uhr | -3,00% -7,500 | 277,00 | 189,40 |
| Aurubis AG DE0006766504 | 77,45 13:13:42 Uhr | +0,85% +0,6500 | 85,42 | 57,50 |
| BASF SE DE000BASF111 | 48,96 13:11:34 Uhr | -0,06% -0,0300 | 54,87 | 40,31 |
| Bayer AG DE000BAY0017 | 28,66 12:31:14 Uhr | -0,95% -0,2750 | 54,63 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 96,40 09:10:20 Uhr | -0,27% -0,2600 | 115,10 | 87,37 |
| Bechtle AG DE0005158703 | 45,84 08:15:59 Uhr | -0,17% -0,0800 | 51,60 | 35,40 |
| BEFESA S.A. LU1704650164 | 31,28 08:16:09 Uhr | +1,36% +0,4200 | 38,86 | 24,88 |
| Beiersdorf AG DE0005200000 | 144,05 12:24:24 Uhr | +0,03% +0,0500 | 146,70 | 113,50 |
| Brenntag SE DE000A1DAHH0 | 69,60 08:16:06 Uhr | -1,92% -1,360 | 86,04 | 67,22 |
| CANCOM SE DE0005419105 | 32,06 08:16:01 Uhr | -1,72% -0,5600 | 32,62 | 21,40 |
| Carl Zeiss Meditec AG DE0005313704 | 96,40 08:16:01 Uhr | -0,26% -0,2500 | 121,70 | 73,54 |
| Commerzbank AG DE000CBK1001 | 15,37 11:54:28 Uhr | +1,72% +0,2600 | 15,25 | 9,140 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 28,44 08:16:06 Uhr | 0% 0 | 51,60 | 26,68 |
| Continental AG DE0005439004 | 62,78 08:16:01 Uhr | -0,44% -0,2800 | 77,16 | 59,02 |
| Covestro AG DE0006062144 | 47,64 13:12:47 Uhr | -1,47% -0,7100 | 54,40 | 36,29 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 79,85 08:16:01 Uhr | -0,81% -0,6500 | 85,35 | 52,65 |
| Daimler Truck Holding AG DE000DTR0CK8 | 39,24 11:31:51 Uhr | +0,31% +0,1200 | 47,68 | 27,59 |
| Delivery Hero SE DE000A2E4K43 | 32,22 08:45:04 Uhr | -0,34% -0,1100 | 43,70 | 15,99 |
| Deutsche Bank AG DE0005140008 | 15,60 12:09:06 Uhr | -1,48% -0,2340 | 16,97 | 8,973 |
| Deutsche Börse AG DE0005810055 | 183,30 12:33:08 Uhr | +1,30% +2,350 | 194,65 | 153,40 |
| Deutsche Lufthansa AG DE0008232125 | 6,716 09:54:26 Uhr | -0,68% -0,0460 | 9,879 | 6,320 |
| Deutsche Post AG DE0005552004 | 40,30 11:10:36 Uhr | +0,50% +0,2000 | 46,88 | 36,40 |
| Deutsche Telekom AG DE0005557508 | 21,92 13:05:32 Uhr | -0,09% -0,0200 | 23,37 | 18,53 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 83,52 11:17:04 Uhr | +0,22% +0,1800 | 120,50 | 72,50 |
| E.ON SE DE000ENAG999 | 12,68 13:17:06 Uhr | -5,27% -0,7050 | 13,38 | 10,51 |
| ENCAVIS AG DE0006095003 | 16,94 08:16:03 Uhr | -0,06% -0,0100 | 17,07 | 10,80 |
| Energiekontor AG DE0005313506 | 70,70 08:16:01 Uhr | -4,33% -3,200 | 87,70 | 60,00 |
| Evonik Industries AG DE000EVNK013 | 20,21 12:54:08 Uhr | +0,30% +0,0600 | 20,83 | 15,85 |
| Evotec SE DE0005664809 | 9,945 10:01:16 Uhr | -4,19% -0,4350 | 24,45 | 8,820 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 52,80 13:14:09 Uhr | +2,82% +1,450 | 56,88 | 44,22 |
| freenet AG DE000A0Z2ZZ5 | 23,20 10:08:22 Uhr | +0,52% +0,1200 | 27,32 | 21,10 |
| Fresenius Medical Care AG DE0005785802 | 40,40 08:48:39 Uhr | -2,81% -1,170 | 49,15 | 31,25 |
| Fresenius SE & Co. KGaA DE0005785604 | 27,97 13:14:34 Uhr | -1,83% -0,5200 | 31,15 | 24,00 |
| FUCHS SE DE000A3E5D64 | 42,52 08:16:09 Uhr | -0,33% -0,1400 | 46,38 | 32,78 |
| GEA Group AG DE0006602006 | 37,30 08:16:03 Uhr | -0,59% -0,2200 | 40,38 | 31,80 |
| Gerresheimer AG DE000A0LD6E6 | 102,10 08:16:06 Uhr | +1,39% +1,400 | 121,80 | 82,80 |
| Hannover Rück SE DE0008402215 | 225,50 12:31:31 Uhr | -1,36% -3,100 | 256,10 | 185,80 |
| Heidelberg Materials AG DE0006047004 | 97,02 08:16:02 Uhr | -4,79% -4,880 | 102,65 | 65,92 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 84,10 08:16:06 Uhr | +1,33% +1,100 | 86,10 | 64,60 |
| HelloFresh SE DE000A161408 | 5,662 08:16:06 Uhr | +1,32% +0,0740 | 33,96 | 5,498 |
| Henkel AG & Co. KGaA DE0006048432 | 83,68 12:29:04 Uhr | -0,48% -0,4000 | 84,08 | 66,14 |
| HENSOLDT AG DE000HAG0005 | 39,16 12:33:56 Uhr | -0,25% -0,1000 | 44,56 | 23,38 |
| HOCHTIEF AG DE0006070006 | 100,20 08:16:03 Uhr | -1,47% -1,500 | 110,20 | 74,95 |
| HUGO BOSS AG DE000A1PHFF7 | 50,04 08:16:06 Uhr | +3,60% +1,740 | 75,02 | 46,75 |
| Infineon Technologies AG DE0006231004 | 36,29 11:02:28 Uhr | -3,64% -1,370 | 40,07 | 27,13 |
| JENOPTIK AG DE000A2NB601 | 27,16 08:16:06 Uhr | -0,29% -0,0800 | 32,58 | 20,28 |
| Jungheinrich AG DE0006219934 | 34,40 08:50:54 Uhr | -0,69% -0,2400 | 39,14 | 24,74 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,56 09:24:38 Uhr | -0,51% -0,0700 | 18,44 | 12,26 |
| KION GROUP AG DE000KGX8881 | 45,32 08:16:09 Uhr | -2,45% -1,140 | 50,90 | 28,01 |
| Knorr-Bremse AG DE000KBX1006 | 73,70 08:16:09 Uhr | -0,27% -0,2000 | 74,45 | 52,42 |
| Kontron AG AT0000A0E9W5 | 19,57 08:16:09 Uhr | -0,61% -0,1200 | 23,50 | 17,31 |
| KRONES AG DE0006335003 | 126,40 11:05:16 Uhr | -0,47% -0,6000 | 131,40 | 89,25 |
| LANXESS AG DE0005470405 | 25,80 08:16:01 Uhr | -4,12% -1,110 | 35,92 | 20,30 |
| LEG Immobilien SE DE000LEG1110 | 86,24 08:16:09 Uhr | +0,82% +0,7000 | 85,54 | 47,46 |
| Mercedes-Benz Group AG DE0007100000 | 68,16 12:33:30 Uhr | +0,22% +0,1500 | 77,39 | 55,50 |
| Merck KGaA DE0006599905 | 168,60 11:50:53 Uhr | +1,20% +2,000 | 171,85 | 135,00 |
| MorphoSys AG DE0006632003 | 69,25 10:29:56 Uhr | +2,44% +1,650 | 67,90 | 15,48 |
| MTU Aero Engines AG DE000A0D9PT0 | 233,80 08:16:05 Uhr | -0,97% -2,300 | 240,00 | 159,00 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 457,10 09:53:22 Uhr | +0,44% +2,000 | 457,10 | 322,70 |
| Nagarro SE DE000A3H2200 | 88,35 08:16:09 Uhr | +0,28% +0,2500 | 93,35 | 63,20 |
| Nemetschek SE DE0006452907 | 86,90 08:16:03 Uhr | -0,34% -0,3000 | 92,60 | 55,46 |
| Nordex SE DE000A0D6554 | 14,52 12:02:47 Uhr | -0,62% -0,0900 | 15,44 | 8,812 |
| PNE AG DE000A0JBPG2 | 14,54 08:16:06 Uhr | -0,82% -0,1200 | 14,66 | 11,54 |
| Porsche Automobil Holding SE DE000PAH0038 | 49,81 08:16:09 Uhr | -0,42% -0,2100 | 58,80 | 41,83 |
| PUMA SE DE0006969603 | 51,36 08:16:04 Uhr | -0,70% -0,3600 | 64,96 | 36,06 |
| Qiagen N.V. NL0015001WM6 | 41,98 08:15:57 Uhr | +0,30% +0,1250 | 43,03 | 34,18 |
| RATIONAL AG DE0007010803 | 800,00 08:16:04 Uhr | -0,74% -6,000 | 823,00 | 522,00 |
| Redcare Pharmacy N.V. NL0012044747 | 119,70 09:01:48 Uhr | -0,08% -0,1000 | 152,10 | 83,20 |
| Rheinmetall AG DE0007030009 | 511,60 12:49:24 Uhr | +0,08% +0,4000 | 569,00 | 229,90 |
| RTL Group S.A. LU0061462528 | 29,90 08:16:09 Uhr | -0,33% -0,1000 | 39,30 | 28,80 |
| RWE AG DE0007037129 | 35,05 10:37:36 Uhr | -1,32% -0,4700 | 42,17 | 30,10 |
| SAP SE DE0007164600 | 175,52 08:16:04 Uhr | -0,59% -1,040 | 184,20 | 119,12 |
| Sartorius AG DE0007165631 | 268,90 09:40:51 Uhr | -5,58% -15,90 | 382,80 | 217,50 |
| Scout24 SE DE000A12DM80 | 70,70 08:16:06 Uhr | -0,07% -0,0500 | 71,35 | 54,48 |
| Siemens AG DE0007236101 | 171,62 13:23:19 Uhr | -2,43% -4,280 | 188,50 | 120,10 |
| Siemens Energy AG DE000ENER6Y0 | 25,19 13:24:25 Uhr | -1,02% -0,2600 | 25,78 | 6,476 |
| Siemens Healthineers AG DE000SHL1006 | 53,24 12:14:48 Uhr | +0,15% +0,0800 | 57,42 | 44,46 |
| Siltronic AG DE000WAF3001 | 73,10 08:16:09 Uhr | -1,15% -0,8500 | 94,00 | 66,20 |
| Sixt SE DE0007231326 | 79,90 11:23:21 Uhr | -2,38% -1,950 | 116,40 | 77,50 |
| SMA Solar Technology AG DE000A0DJ6J9 | 48,62 08:16:05 Uhr | -1,30% -0,6400 | 111,40 | 44,50 |
| Stabilus SE DE000STAB1L8 | 54,50 08:16:09 Uhr | +0,93% +0,5000 | 66,35 | 48,30 |
| Ströer SE & Co. KGaA DE0007493991 | 64,95 08:16:04 Uhr | +0,85% +0,5500 | 64,40 | 41,22 |
| Symrise AG DE000SYM9999 | 100,15 08:16:09 Uhr | -0,94% -0,9500 | 112,15 | 88,18 |
| TAG Immobilien AG DE0008303504 | 14,68 08:16:05 Uhr | +0,20% +0,0300 | 14,65 | 7,382 |
| Talanx AG DE000TLX1005 | 71,60 08:16:09 Uhr | -0,35% -0,2500 | 73,65 | 48,62 |
| TeamViewer SE DE000A2YN900 | 11,80 08:16:09 Uhr | +0,47% +0,0550 | 17,52 | 11,45 |
| thyssenkrupp AG DE0007500001 | 4,921 12:57:06 Uhr | +0,82% +0,0400 | 7,504 | 4,299 |
| United Internet AG DE0005089031 | 23,00 08:16:09 Uhr | -0,17% -0,0400 | 24,82 | 12,51 |
| Verbio SE DE000A0JL9W6 | 21,00 08:16:06 Uhr | -6,25% -1,400 | 45,42 | 16,32 |
| Vitesco Technologies Group AG DE000VTSC017 | 69,90 08:16:09 Uhr | 0% 0 | 94,00 | 60,05 |
| Volkswagen AG DE0007664039 | 120,15 13:26:11 Uhr | -0,17% -0,2000 | 132,84 | 97,89 |
| Vonovia SE DE000A1ML7J1 | 29,61 13:27:56 Uhr | -0,17% -0,0500 | 30,13 | 16,32 |
| Wacker Chemie AG DE000WCH8881 | 105,00 08:16:09 Uhr | -1,59% -1,700 | 141,65 | 91,88 |
| Zalando SE DE000ZAL1111 | 24,66 10:49:09 Uhr | -2,30% -0,5800 | 31,40 | 16,25 |
Kennzahlen
Historische Kurse