HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
9.476,76
+0,02% +2,060
Kursdaten
- Börse Xetra
- Letzter 9.476,76
- Änderung +0,02 %
- Stand 17.04.24 17:59 Uhr
- Eröffnung 9.463,61
- Vortag 9.474,70
- Tageshoch 9.546,13
- Tagestief 9.463,61
- 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 | 15,50 08:16:01 Uhr | -0,64% -0,1000 | 19,28 | 9,400 |
adidas AG DE000A1EWWW0 | 219,70 15:32:30 Uhr | +9,03% +18,20 | 207,90 | 147,96 |
ADTRAN Holdings Inc. US00486H1059 | 4,341 08:00:44 Uhr | -0,39% -0,0170 | 9,778 | 4,358 |
Airbus SE NL0000235190 | 160,74 16:41:32 Uhr | +1,03% +1,640 | 172,60 | 120,28 |
AIXTRON SE DE000A0WMPJ6 | 21,86 08:09:09 Uhr | -1,97% -0,4400 | 39,01 | 21,43 |
Allianz SE DE0008404005 | 262,00 16:35:33 Uhr | +0,81% +2,100 | 278,20 | 198,92 |
Aroundtown SA LU1673108939 | 1,721 08:00:32 Uhr | -4,44% -0,0800 | 2,531 | 0,8984 |
ATOSS Software AG DE0005104400 | 249,00 08:15:58 Uhr | +1,43% +3,500 | 277,00 | 168,60 |
Aurubis AG DE0006766504 | 74,00 13:28:22 Uhr | +2,35% +1,700 | 86,84 | 57,50 |
BASF SE DE000BASF111 | 51,27 21:11:03 Uhr | +1,16% +0,5900 | 54,87 | 40,31 |
Bayer AG DE000BAY0017 | 26,24 14:13:36 Uhr | +0,31% +0,0800 | 61,45 | 25,00 |
Bayerische Motoren Werke AG DE0005190003 | 106,65 10:12:47 Uhr | -0,19% -0,2000 | 115,10 | 87,37 |
Bechtle AG DE0005158703 | 46,94 16:59:36 Uhr | -0,13% -0,0600 | 51,60 | 35,40 |
BEFESA S.A. LU1704650164 | 34,50 08:15:58 Uhr | -1,37% -0,4800 | 41,26 | 24,88 |
Beiersdorf AG DE0005200000 | 135,10 12:09:06 Uhr | +0,22% +0,3000 | 143,55 | 113,50 |
Brenntag SE DE000A1DAHH0 | 75,24 08:16:08 Uhr | +0,35% +0,2600 | 86,04 | 67,22 |
CANCOM SE DE0005419105 | 30,04 08:16:01 Uhr | -0,60% -0,1800 | 32,78 | 21,40 |
Carl Zeiss Meditec AG DE0005313704 | 101,60 08:16:01 Uhr | -0,68% -0,7000 | 123,60 | 73,54 |
Commerzbank AG DE000CBK1001 | 13,01 19:27:38 Uhr | +1,84% +0,2350 | 13,50 | 9,112 |
CompuGroup Medical SE &Co.KGaA DE000A288904 | 29,26 10:26:41 Uhr | +0,69% +0,2000 | 51,60 | 26,68 |
Continental AG DE0005439004 | 62,20 13:12:11 Uhr | -5,30% -3,480 | 77,16 | 59,02 |
Covestro AG DE0006062144 | 52,12 12:03:33 Uhr | +2,36% +1,200 | 54,40 | 36,02 |
CTS Eventim AG & Co. KGaA DE0005470306 | 80,35 08:16:01 Uhr | -2,13% -1,750 | 85,35 | 52,65 |
Daimler Truck Holding AG DE000DTR0CK8 | 44,23 19:36:34 Uhr | -0,79% -0,3500 | 47,68 | 27,59 |
Delivery Hero SE DE000A2E4K43 | 28,60 09:46:08 Uhr | -3,67% -1,090 | 43,70 | 15,99 |
Deutsche Bank AG DE0005140008 | 14,54 18:46:02 Uhr | +0,41% +0,0600 | 15,02 | 8,973 |
Deutsche Börse AG DE0005810055 | 186,40 17:35:20 Uhr | -0,32% -0,6000 | 194,65 | 153,40 |
Deutsche Lufthansa AG DE0008232125 | 6,384 18:23:38 Uhr | -0,28% -0,0180 | 9,879 | 6,344 |
Deutsche Post AG DE0005552004 | 38,55 10:49:07 Uhr | +0,55% +0,2100 | 46,88 | 36,40 |
Deutsche Telekom AG DE0005557508 | 20,93 15:02:06 Uhr | +0,29% +0,0600 | 23,37 | 18,53 |
Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 90,68 10:28:35 Uhr | +0,35% +0,3200 | 120,50 | 72,50 |
E.ON SE DE000ENAG999 | 12,15 21:15:52 Uhr | +1,33% +0,1600 | 13,02 | 10,51 |
ENCAVIS AG DE0006095003 | 16,87 08:15:48 Uhr | 0% 0 | 17,07 | 10,80 |
Energiekontor AG DE0005313506 | 62,00 08:16:01 Uhr | +0,81% +0,5000 | 87,70 | 61,50 |
Evonik Industries AG DE000EVNK013 | 19,35 09:54:14 Uhr | +2,93% +0,5500 | 20,31 | 15,85 |
Evotec SE DE0005664809 | 13,27 08:15:48 Uhr | -2,35% -0,3200 | 24,45 | 12,62 |
Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 45,72 11:54:06 Uhr | +1,87% +0,8400 | 56,88 | 44,22 |
freenet AG DE000A0Z2ZZ5 | 26,54 14:10:24 Uhr | +0,76% +0,2000 | 26,66 | 21,10 |
Fresenius Medical Care AG DE0005785802 | 34,96 08:15:48 Uhr | -1,10% -0,3900 | 49,15 | 31,25 |
Fresenius SE & Co. KGaA DE0005785604 | 26,72 12:59:08 Uhr | +0,75% +0,2000 | 31,15 | 24,00 |
FUCHS SE DE000A3E5D64 | 44,60 08:16:10 Uhr | -0,98% -0,4400 | 46,38 | 32,78 |
GEA Group AG DE0006602006 | 37,38 08:15:48 Uhr | +0,16% +0,0600 | 43,99 | 31,80 |
Gerresheimer AG DE000A0LD6E6 | 97,85 08:16:07 Uhr | -0,25% -0,2500 | 121,80 | 82,80 |
Hannover Rück SE DE0008402215 | 229,40 08:15:50 Uhr | -0,43% -1,0000 | 256,10 | 181,50 |
Heidelberg Materials AG DE0006047004 | 97,26 15:21:32 Uhr | -0,10% -0,1000 | 102,15 | 65,92 |
HELLA GmbH & Co. KGaA DE000A13SX22 | 81,30 08:16:08 Uhr | +1,37% +1,100 | 86,10 | 64,60 |
HelloFresh SE DE000A161408 | 6,224 08:16:08 Uhr | -1,33% -0,0840 | 33,96 | 6,222 |
Henkel AG & Co. KGaA DE0006048432 | 70,82 08:15:48 Uhr | -0,70% -0,5000 | 78,14 | 66,14 |
HENSOLDT AG DE000HAG0005 | 38,34 18:28:31 Uhr | -2,19% -0,8600 | 44,56 | 23,38 |
HOCHTIEF AG DE0006070006 | 102,10 11:40:25 Uhr | -0,20% -0,2000 | 110,20 | 74,10 |
HUGO BOSS AG DE000A1PHFF7 | 49,18 17:15:50 Uhr | +0,16% +0,0800 | 75,02 | 49,10 |
Infineon Technologies AG DE0006231004 | 31,27 08:15:48 Uhr | -2,08% -0,6650 | 40,07 | 27,13 |
JENOPTIK AG DE000A2NB601 | 25,12 08:16:10 Uhr | -0,79% -0,2000 | 32,58 | 20,28 |
Jungheinrich AG DE0006219934 | 37,10 10:15:23 Uhr | +0,76% +0,2800 | 39,14 | 24,74 |
K+S Aktiengesellschaft DE000KSAG888 | 13,84 08:01:50 Uhr | +2,29% +0,3100 | 18,99 | 12,26 |
KION GROUP AG DE000KGX8881 | 46,81 08:16:11 Uhr | -1,58% -0,7500 | 50,90 | 28,01 |
Knorr-Bremse AG DE000KBX1006 | 68,80 08:16:11 Uhr | +0,29% +0,2000 | 70,80 | 52,42 |
Kontron AG AT0000A0E9W5 | 19,30 08:15:58 Uhr | +0,52% +0,1000 | 23,50 | 16,89 |
KRONES AG DE0006335003 | 123,40 08:15:48 Uhr | +0,65% +0,8000 | 131,40 | 89,25 |
LANXESS AG DE0005470405 | 25,52 08:16:01 Uhr | -2,97% -0,7800 | 36,99 | 20,30 |
LEG Immobilien SE DE000LEG1110 | 72,56 08:16:11 Uhr | -2,24% -1,660 | 80,08 | 47,46 |
Mercedes-Benz Group AG DE0007100000 | 74,44 17:29:51 Uhr | -0,53% -0,4000 | 77,39 | 55,50 |
Merck KGaA DE0006599905 | 146,50 18:47:05 Uhr | -2,79% -4,200 | 171,85 | 135,00 |
MorphoSys AG DE0006632003 | 67,60 08:15:50 Uhr | -0,44% -0,3000 | 67,90 | 15,48 |
MTU Aero Engines AG DE000A0D9PT0 | 211,90 11:09:29 Uhr | -0,75% -1,600 | 243,60 | 159,00 |
Münchener Rückvers.-Ges. AG DE0008430026 | 409,20 17:36:54 Uhr | -0,92% -3,800 | 454,10 | 319,80 |
Nagarro SE DE000A3H2200 | 70,45 08:16:10 Uhr | -0,63% -0,4500 | 106,30 | 63,20 |
Nemetschek SE DE0006452907 | 84,45 16:56:52 Uhr | -1,57% -1,350 | 92,60 | 55,46 |
Nordex SE DE000A0D6554 | 12,51 08:15:50 Uhr | +1,30% +0,1600 | 13,50 | 8,812 |
PNE AG DE000A0JBPG2 | 13,10 08:15:50 Uhr | +0,31% +0,0400 | 15,08 | 11,54 |
Porsche Automobil Holding SE DE000PAH0038 | 48,95 17:19:40 Uhr | -0,61% -0,3000 | 58,80 | 41,83 |
PUMA SE DE0006969603 | 40,82 10:56:15 Uhr | +0,25% +0,1000 | 64,96 | 36,06 |
Qiagen N.V. NL0015001WM6 | 36,76 08:15:59 Uhr | -0,76% -0,2800 | 43,03 | 34,18 |
RATIONAL AG DE0007010803 | 787,00 08:15:50 Uhr | +0,90% +7,000 | 822,00 | 522,00 |
Redcare Pharmacy N.V. NL0012044747 | 137,10 08:15:58 Uhr | +1,93% +2,600 | 152,10 | 83,20 |
Rheinmetall AG DE0007030009 | 524,40 20:43:58 Uhr | -3,43% -18,60 | 569,00 | 229,90 |
RTL Group S.A. LU0061462528 | 31,00 10:28:31 Uhr | +0,49% +0,1500 | 49,28 | 29,98 |
RWE AG DE0007037129 | 31,83 14:09:43 Uhr | -1,49% -0,4800 | 42,79 | 30,10 |
SAP SE DE0007164600 | 169,96 14:38:22 Uhr | -0,78% -1,340 | 184,20 | 113,16 |
Sartorius AG DE0007165631 | 328,80 12:55:47 Uhr | -2,08% -7,000 | 387,10 | 217,50 |
Scout24 SE DE000A12DM80 | 66,90 08:16:08 Uhr | -0,59% -0,4000 | 70,35 | 54,48 |
Siemens AG DE0007236101 | 174,22 13:16:12 Uhr | +0,85% +1,460 | 185,72 | 120,10 |
Siemens Energy AG DE000ENER6Y0 | 17,68 16:35:58 Uhr | +1,64% +0,2850 | 24,80 | 6,476 |
Siemens Healthineers AG DE000SHL1006 | 52,40 13:17:14 Uhr | -0,64% -0,3400 | 57,80 | 44,46 |
Siltronic AG DE000WAF3001 | 79,95 08:15:58 Uhr | -4,42% -3,700 | 94,00 | 59,15 |
Sixt SE DE0007231326 | 88,05 12:54:57 Uhr | -1,07% -0,9500 | 118,50 | 81,10 |
SMA Solar Technology AG DE000A0DJ6J9 | 47,04 08:15:50 Uhr | -0,17% -0,0800 | 111,40 | 45,64 |
Stabilus SE DE000STAB1L8 | 55,70 08:15:59 Uhr | -0,36% -0,2000 | 66,35 | 48,30 |
Ströer SE & Co. KGaA DE0007493991 | 57,50 08:15:50 Uhr | +0,35% +0,2000 | 57,70 | 41,22 |
Symrise AG DE000SYM9999 | 102,85 08:16:11 Uhr | -0,39% -0,4000 | 112,15 | 88,18 |
TAG Immobilien AG DE0008303504 | 11,71 08:15:50 Uhr | -2,74% -0,3300 | 13,31 | 7,308 |
Talanx AG DE000TLX1005 | 68,05 08:15:58 Uhr | -0,58% -0,4000 | 73,65 | 42,68 |
TeamViewer SE DE000A2YN900 | 12,27 08:16:10 Uhr | -1,21% -0,1500 | 17,52 | 12,42 |
thyssenkrupp AG DE0007500001 | 4,647 10:06:42 Uhr | -0,04% -0,0020 | 7,748 | 4,299 |
United Internet AG DE0005089031 | 20,10 08:15:58 Uhr | +0,70% +0,1400 | 24,82 | 12,51 |
Verbio SE DE000A0JL9W6 | 19,23 17:17:28 Uhr | +4,45% +0,8200 | 45,42 | 16,32 |
Vitesco Technologies Group AG DE000VTSC017 | 64,70 08:15:58 Uhr | -1,30% -0,8500 | 94,00 | 59,30 |
Volkswagen AG DE0007664039 | 120,80 12:16:53 Uhr | +0,62% +0,7500 | 132,84 | 97,89 |
Vonovia SE DE000A1ML7J1 | 24,53 18:43:21 Uhr | -0,08% -0,0200 | 29,19 | 16,32 |
Wacker Chemie AG DE000WCH8881 | 106,80 08:15:58 Uhr | +0,23% +0,2500 | 149,85 | 91,88 |
Zalando SE DE000ZAL1111 | 27,29 16:53:21 Uhr | +1,11% +0,3000 | 37,58 | 16,25 |
Kennzahlen
Historische Kurse