HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
7.066,31
+0,26% +18,60
Kursdaten
- Börse Xetra
- Letzter 7.066,31
- Änderung +0,26 %
- Stand 04.07.22 13:25 Uhr
- Eröffnung 7.097,93
- Vortag 7.047,71
- Tageshoch 7.101,65
- Tagestief 7.036,20
- 52W Hoch 9.073,63 (18.11.21)
- 52W Tief 6.918,62 (07.03.22)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (100)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| Scout24 SE DE000A12DM80 | 48,50 08:15:36 Uhr | +1,29% +0,6200 | 72,52 | 45,81 |
| Sixt SE DE0007231326 | 98,35 08:15:27 Uhr | +1,50% +1,450 | 169,00 | 96,90 |
| Sartorius AG DE0007165631 | 342,10 08:15:27 Uhr | +3,67% +12,10 | 620,40 | 302,10 |
| 1&1 AG DE0005545503 | 18,12 08:15:29 Uhr | +2,20% +0,3900 | 27,50 | 17,73 |
| RATIONAL AG DE0007010803 | 571,50 08:15:27 Uhr | +4,57% +25,00 | 1.015,50 | 515,50 |
| Beiersdorf AG DE0005200000 | 98,72 08:00:44 Uhr | +2,73% +2,620 | 107,35 | 79,92 |
| SMA Solar Technology AG DE000A0DJ6J9 | 40,22 08:15:27 Uhr | +5,01% +1,920 | 50,20 | 25,76 |
| VERBIO Vereinigt.BioEnergie AG DE000A0JL9W6 | 46,04 08:15:37 Uhr | -2,75% -1,300 | 87,50 | 40,16 |
| Deutsche Börse AG DE0005810055 | 156,75 12:32:05 Uhr | +1,82% +2,800 | 169,40 | 136,00 |
| Symrise AG DE000SYM9999 | 106,10 08:15:29 Uhr | +1,00% +1,050 | 131,60 | 95,34 |
| HUGO BOSS AG DE000A1PHFF7 | 50,44 08:15:27 Uhr | -0,75% -0,3800 | 59,02 | 42,20 |
| Henkel AG & Co. KGaA DE0006048432 | 59,72 08:15:29 Uhr | +0,03% +0,0200 | 89,42 | 57,50 |
| Siemens Healthineers AG DE000SHL1006 | 48,55 08:15:37 Uhr | +1,65% +0,7900 | 67,90 | 43,43 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 42,61 13:23:30 Uhr | +2,26% +0,9400 | 69,00 | 41,11 |
| Telefónica Deutschland Hldg AG DE000A1J5RX9 | 2,806 08:15:29 Uhr | +3,12% +0,0850 | 3,008 | 2,219 |
| Hannover Rück SE DE0008402215 | 140,50 08:02:08 Uhr | +2,52% +3,450 | 180,80 | 131,75 |
| Siemens AG DE0007236101 | 97,90 12:03:53 Uhr | +1,66% +1,600 | 157,44 | 95,60 |
| HeidelbergCement AG DE0006047004 | 45,93 11:17:12 Uhr | +0,61% +0,2800 | 76,66 | 45,03 |
| Brenntag SE DE000A1DAHH0 | 62,28 08:15:29 Uhr | +1,73% +1,060 | 87,56 | 60,16 |
| Vantage Towers AG DE000A3H3LL2 | 27,46 08:15:25 Uhr | +4,25% +1,120 | 33,16 | 26,24 |
| RWE AG DE0007037129 | 37,19 12:20:33 Uhr | +0,57% +0,2100 | 43,82 | 28,65 |
| Knorr-Bremse AG DE000KBX1006 | 55,02 08:15:39 Uhr | +2,31% +1,240 | 105,65 | 53,78 |
| E.ON SE DE000ENAG999 | 8,336 13:24:49 Uhr | +0,39% +0,0320 | 12,51 | 7,902 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 229,10 08:15:27 Uhr | +0,48% +1,100 | 281,60 | 205,55 |
| Fresenius Medical Care KGaA DE0005785802 | 47,91 08:15:29 Uhr | +1,31% +0,6200 | 70,76 | 44,31 |
| Deutsche Telekom AG DE0005557508 | 19,28 11:17:22 Uhr | +0,67% +0,1280 | 19,30 | 14,54 |
| K+S Aktiengesellschaft DE000KSAG888 | 21,75 08:06:49 Uhr | -3,20% -0,7200 | 35,78 | 11,00 |
| Talanx AG DE000TLX1005 | 36,46 08:15:29 Uhr | +1,73% +0,6200 | 44,32 | 34,02 |
| GEA Group AG DE0006602006 | 33,23 08:15:27 Uhr | +2,69% +0,8700 | 48,69 | 32,36 |
| ENCAVIS AG DE0006095003 | 18,46 08:15:29 Uhr | +6,03% +1,050 | 21,49 | 11,72 |
| Qiagen N.V. NL0012169213 | 45,67 08:15:37 Uhr | +2,28% +1,020 | 51,16 | 39,00 |
| Fresenius SE & Co. KGaA DE0005785604 | 29,48 08:15:35 Uhr | +2,40% +0,6900 | 47,15 | 26,69 |
| Dürr AG DE0005565204 | 22,20 08:15:29 Uhr | +2,59% +0,5600 | 44,14 | 21,64 |
| KION GROUP AG DE000KGX8881 | 41,20 08:15:29 Uhr | +6,65% +2,570 | 102,80 | 37,94 |
| freenet AG DE000A0Z2ZZ5 | 23,91 08:15:29 Uhr | +0,55% +0,1300 | 26,85 | 19,20 |
| Software AG DE000A2GS401 | 31,28 08:15:37 Uhr | +0,58% +0,1800 | 43,52 | 27,60 |
| Deutsche Bank AG DE0005140008 | 8,139 11:37:45 Uhr | +0,83% +0,0670 | 14,62 | 7,944 |
| FUCHS PETROLUB SE DE000A3E5D64 | 26,80 08:15:23 Uhr | +0,07% +0,0200 | 45,16 | 24,50 |
| Allianz SE DE0008404005 | 184,12 13:04:03 Uhr | +1,19% +2,160 | 232,15 | 178,50 |
| Aurubis AG DE0006766504 | 64,46 12:40:23 Uhr | +1,64% +1,040 | 116,00 | 62,32 |
| Evonik Industries AG DE000EVNK013 | 20,31 08:15:29 Uhr | +0,25% +0,0500 | 29,91 | 19,79 |
| BEFESA S.A. LU1704650164 | 46,48 08:15:39 Uhr | +1,13% +0,5200 | 73,10 | 45,96 |
| RTL Group S.A. LU0061462528 | 39,56 08:15:27 Uhr | +0,25% +0,1000 | 54,05 | 39,22 |
| TeamViewer AG DE000A2YN900 | 9,570 08:15:39 Uhr | +0,93% +0,0880 | 32,57 | 9,168 |
| Merck KGaA DE0006599905 | 168,00 09:17:54 Uhr | +2,44% +4,000 | 231,10 | 155,15 |
| Deutsche Lufthansa AG DE0008232125 | 5,630 11:17:41 Uhr | +0,72% +0,0400 | 10,26 | 5,286 |
| Linde PLC IE00BZ12WP82 | 272,35 12:32:07 Uhr | +0,06% +0,1500 | 315,00 | 240,00 |
| MorphoSys AG DE0006632003 | 19,31 08:15:27 Uhr | +5,75% +1,050 | 65,96 | 16,61 |
| Jungheinrich AG DE0006219934 | 21,50 08:15:29 Uhr | +1,51% +0,3200 | 47,26 | 20,50 |
| adidas AG DE000A1EWWW0 | 168,32 11:17:10 Uhr | +0,79% +1,320 | 335,00 | 161,22 |
| Bayer AG DE000BAY0017 | 57,75 08:15:36 Uhr | +0,73% +0,4200 | 67,76 | 43,93 |
| Siemens Energy AG DE000ENER6Y0 | 14,20 11:35:50 Uhr | +2,16% +0,3000 | 27,55 | 13,71 |
| SAP SE DE0007164600 | 86,88 08:15:27 Uhr | +0,35% +0,3000 | 129,46 | 84,83 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 41,44 08:15:23 Uhr | +2,57% +1,040 | 82,25 | 36,32 |
| thyssenkrupp AG DE0007500001 | 5,250 10:42:18 Uhr | -1,87% -0,1000 | 11,35 | 5,312 |
| Kontron AG AT0000A0E9W5 | 14,18 08:15:29 Uhr | +3,35% +0,4600 | 23,74 | 11,24 |
| BASF SE DE000BASF111 | 41,48 12:33:50 Uhr | +0,02% +0,0100 | 69,46 | 39,71 |
| Daimler Truck Holding AG DE000DTR0CK8 | 24,85 11:17:24 Uhr | -0,66% -0,1650 | 0 | 0 |
| Deutsche Post AG DE0005552004 | 36,04 12:57:47 Uhr | -0,26% -0,0950 | 61,23 | 33,66 |
| Evotec SE DE0005664809 | 23,89 08:15:29 Uhr | +5,29% +1,200 | 45,41 | 20,37 |
| Bechtle AG DE0005158703 | 38,61 08:00:42 Uhr | +0,73% +0,2800 | 69,40 | 36,00 |
| PUMA SE DE0006969603 | 62,50 08:15:27 Uhr | +1,53% +0,9400 | 115,00 | 59,40 |
| CANCOM SE DE0005419105 | 32,32 08:15:25 Uhr | +2,34% +0,7400 | 63,70 | 31,58 |
| Gerresheimer AG DE000A0LD6E6 | 56,65 09:19:04 Uhr | -7,89% -4,850 | 98,90 | 54,40 |
| Ströer SE & Co. KGaA DE0007493991 | 43,34 11:17:49 Uhr | +1,98% +0,8400 | 74,95 | 42,50 |
| SUSE S.A. LU2333210958 | 21,32 08:15:23 Uhr | +0,19% +0,0400 | 42,80 | 21,28 |
| Continental AG DE0005439004 | 66,64 08:15:25 Uhr | -0,15% -0,1000 | 125,64 | 57,91 |
| LANXESS AG DE0005470405 | 34,45 08:15:27 Uhr | +2,77% +0,9300 | 65,80 | 33,05 |
| Infineon Technologies AG DE0006231004 | 22,20 11:16:55 Uhr | -1,33% -0,3000 | 43,78 | 22,25 |
| Porsche Automobil Holding SE DE000PAH0038 | 62,46 09:34:36 Uhr | -0,29% -0,1800 | 97,28 | 61,62 |
| HelloFresh SE DE000A161408 | 31,80 08:15:37 Uhr | +4,50% +1,370 | 97,00 | 27,48 |
| Bayerische Motoren Werke AG DE0005190003 | 72,77 11:17:22 Uhr | -1,56% -1,150 | 100,00 | 68,36 |
| Nemetschek SE DE0006452907 | 58,72 08:15:29 Uhr | +3,38% +1,920 | 115,15 | 53,82 |
| Volkswagen AG DE0007664039 | 127,18 12:54:28 Uhr | -0,42% -0,5400 | 219,90 | 124,98 |
| MTU Aero Engines AG DE000A0D9PT0 | 177,80 11:16:58 Uhr | +3,25% +5,600 | 220,50 | 162,00 |
| Aroundtown SA LU1673108939 | 3,028 08:00:56 Uhr | +0,20% +0,0060 | 7,010 | 3,022 |
| Wacker Chemie AG DE000WCH8881 | 133,95 11:16:50 Uhr | -2,44% -3,350 | 184,55 | 115,60 |
| Grand City Properties S.A. LU0775917882 | 12,89 09:40:57 Uhr | -1,38% -0,1800 | 23,94 | 13,07 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 51,20 08:15:27 Uhr | +3,31% +1,640 | 71,42 | 49,52 |
| VARTA AG DE000A0TGJ55 | 81,04 11:18:39 Uhr | -1,46% -1,200 | 165,05 | 68,72 |
| Rheinmetall AG DE0007030009 | 207,30 11:43:09 Uhr | -4,95% -10,80 | 227,30 | 76,38 |
| ProSiebenSat.1 Media SE DE000PSM7770 | 8,798 11:46:31 Uhr | -1,50% -0,1340 | 17,52 | 8,678 |
| Uniper SE DE000UNSE018 | 15,69 08:15:37 Uhr | +10,73% +1,520 | 42,32 | 13,80 |
| JENOPTIK AG DE000A2NB601 | 21,48 08:15:39 Uhr | +0,85% +0,1800 | 37,50 | 20,98 |
| Siltronic AG DE000WAF3001 | 68,70 08:15:35 Uhr | +1,55% +1,050 | 143,20 | 67,65 |
| Deutsche Wohnen SE DE000A0HN5C6 | 22,07 08:15:27 Uhr | +1,47% +0,3200 | 53,08 | 20,99 |
| Carl Zeiss Meditec AG DE0005313704 | 115,70 08:15:35 Uhr | +1,40% +1,600 | 201,50 | 105,15 |
| TAG Immobilien AG DE0008303504 | 10,77 11:17:22 Uhr | 0% 0 | 29,15 | 10,77 |
| HENSOLDT AG DE000HAG0005 | 24,80 08:15:25 Uhr | +1,43% +0,3500 | 32,00 | 11,80 |
| Covestro AG DE0006062144 | 32,96 08:00:05 Uhr | +0,18% +0,0600 | 60,10 | 32,05 |
| LEG Immobilien SE DE000LEG1110 | 79,98 08:15:29 Uhr | +1,83% +1,440 | 139,60 | 77,04 |
| Airbus SE NL0000235190 | 95,31 11:17:34 Uhr | +0,33% +0,3100 | 125,82 | 90,00 |
| Nagarro SE DE000A3H2200 | 110,20 08:15:25 Uhr | +2,61% +2,800 | 209,00 | 104,50 |
| AIXTRON SE DE000A0WMPJ6 | 22,61 12:49:59 Uhr | -0,83% -0,1900 | 27,90 | 14,61 |
| Commerzbank AG DE000CBK1001 | 6,196 10:54:01 Uhr | -3,52% -0,2260 | 9,500 | 5,010 |
| Vonovia SE DE000A1ML7J1 | 29,05 11:16:44 Uhr | -1,19% -0,3500 | 56,61 | 29,19 |
| Mercedes-Benz Group AG DE0007100000 | 53,68 13:17:30 Uhr | -2,36% -1,300 | 77,55 | 54,20 |
| Zalando SE DE000ZAL1111 | 25,56 11:17:18 Uhr | -1,77% -0,4600 | 105,10 | 21,48 |
| Delivery Hero SE DE000A2E4K43 | 37,94 08:01:37 Uhr | +7,66% +2,700 | 132,00 | 24,48 |
| United Internet AG DE0005089031 | 27,35 08:15:29 Uhr | +1,07% +0,2900 | 37,21 | 26,54 |
Kennzahlen
Historische Kurse