HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
8.708,40
+1,11% +95,59
Kursdaten
- Börse Xetra
- Letzter 8.708,40
- Änderung +1,11 %
- Stand 29.11.23 17:54 Uhr
- Eröffnung 8.623,60
- Vortag 8.612,81
- Tageshoch 8.729,37
- Tagestief 8.623,60
- 52W Hoch 8.950,57 (31.07.23)
- 52W Tief 7.494,95 (20.12.22)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (101)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| adidas AG DE000A1EWWW0 | 191,50 29.11.2023 | +3,09% +5,740 | 187,88 | 116,10 |
| ADTRAN Holdings Inc. US00486H1059 | 4,805 29.11.2023 | +0,92% +0,0440 | 19,55 | 4,741 |
| Airbus SE NL0000235190 | 136,04 29.11.2023 | +0,95% +1,280 | 138,14 | 107,80 |
| AIXTRON SE DE000A0WMPJ6 | 32,74 29.11.2023 | +3,87% +1,220 | 36,80 | 24,85 |
| Allianz SE DE0008404005 | 231,15 29.11.2023 | +0,28% +0,6500 | 234,50 | 192,90 |
| ATOSS Software AG DE0005104400 | 212,50 29.11.2023 | -1,16% -2,500 | 231,50 | 130,80 |
| Aurubis AG DE0006766504 | 76,58 29.11.2023 | +1,35% +1,020 | 101,45 | 63,00 |
| BASF SE DE000BASF111 | 42,97 29.11.2023 | +0,67% +0,2850 | 53,90 | 40,31 |
| Bayer AG DE000BAY0017 | 30,74 29.11.2023 | +0,61% +0,1850 | 65,10 | 30,49 |
| Bayerische Motoren Werke AG DE0005190003 | 96,09 29.11.2023 | +3,56% +3,300 | 113,08 | 82,49 |
| Bechtle AG DE0005158703 | 44,45 29.11.2023 | -0,45% -0,2000 | 47,96 | 32,50 |
| BEFESA S.A. LU1704650164 | 32,06 29.11.2023 | +1,97% +0,6200 | 55,20 | 24,88 |
| Beiersdorf AG DE0005200000 | 129,30 29.11.2023 | +0,31% +0,4000 | 129,05 | 103,00 |
| Brenntag SE DE000A1DAHH0 | 76,56 29.11.2023 | +0,08% +0,0600 | 77,90 | 56,32 |
| CANCOM SE DE0005419105 | 27,46 29.11.2023 | +1,48% +0,4000 | 34,88 | 21,40 |
| Carl Zeiss Meditec AG DE0005313704 | 84,56 29.11.2023 | -1,97% -1,700 | 142,10 | 73,54 |
| Commerzbank AG DE000CBK1001 | 11,34 29.11.2023 | +2,12% +0,2350 | 12,00 | 7,690 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 37,32 29.11.2023 | -1,32% -0,5000 | 51,60 | 34,04 |
| Continental AG DE0005439004 | 71,84 29.11.2023 | +1,58% +1,120 | 78,62 | 54,82 |
| Covestro AG DE0006062144 | 48,72 29.11.2023 | +1,44% +0,6900 | 53,94 | 35,51 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 62,40 29.11.2023 | +0,24% +0,1500 | 70,85 | 52,65 |
| Daimler Truck Holding AG DE000DTR0CK8 | 29,80 29.11.2023 | +1,78% +0,5200 | 34,24 | 27,59 |
| Delivery Hero SE DE000A2E4K43 | 30,11 29.11.2023 | -6,27% -2,015 | 56,92 | 22,93 |
| Deutsche Bank AG DE0005140008 | 11,20 29.11.2023 | +1,14% +0,1260 | 12,39 | 7,972 |
| Deutsche Börse AG DE0005810055 | 174,60 29.11.2023 | +0,98% +1,700 | 186,10 | 153,40 |
| Deutsche Lufthansa AG DE0008232125 | 8,031 29.11.2023 | +3,41% +0,2650 | 11,05 | 6,552 |
| Deutsche Post AG DE0005552004 | 42,97 29.11.2023 | +1,74% +0,7350 | 46,88 | 34,22 |
| Deutsche Telekom AG DE0005557508 | 21,96 29.11.2023 | +0,57% +0,1250 | 23,08 | 18,53 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 85,00 29.11.2023 | +1,26% +1,060 | 120,50 | 82,48 |
| Dürr AG DE0005565204 | 19,94 29.11.2023 | +1,37% +0,2700 | 36,32 | 18,79 |
| E.ON SE DE000ENAG999 | 11,99 29.11.2023 | -0,08% -0,0100 | 12,23 | 8,900 |
| ENCAVIS AG DE0006095003 | 12,95 29.11.2023 | -1,03% -0,1350 | 20,36 | 11,61 |
| Energiekontor AG DE0005313506 | 66,30 29.11.2023 | -0,15% -0,1000 | 88,10 | 60,20 |
| Evonik Industries AG DE000EVNK013 | 17,44 29.11.2023 | -0,06% -0,0100 | 21,32 | 15,85 |
| Evotec SE DE0005664809 | 18,23 29.11.2023 | +0,41% +0,0750 | 24,45 | 14,81 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 52,58 29.11.2023 | +0,11% +0,0600 | 53,66 | 38,12 |
| freenet AG DE000A0Z2ZZ5 | 25,76 29.11.2023 | +0,39% +0,1000 | 26,40 | 19,46 |
| Fresenius Medical Care KGaA DE0005785802 | 37,36 29.11.2023 | +2,27% +0,8300 | 49,15 | 29,00 |
| Fresenius SE & Co. KGaA DE0005785604 | 28,67 29.11.2023 | +1,02% +0,2900 | 31,15 | 23,34 |
| FUCHS SE DE000A3E5D64 | 39,40 29.11.2023 | +0,77% +0,3000 | 39,88 | 32,72 |
| GEA Group AG DE0006602006 | 33,61 29.11.2023 | -0,39% -0,1300 | 43,99 | 31,80 |
| Gerresheimer AG DE000A0LD6E6 | 86,30 29.11.2023 | -0,46% -0,4000 | 121,80 | 61,30 |
| Hannover Rück SE DE0008402215 | 217,30 29.11.2023 | -1,23% -2,700 | 220,00 | 160,50 |
| Heidelberg Materials AG DE0006047004 | 73,14 29.11.2023 | +0,97% +0,7000 | 77,64 | 50,90 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 78,90 29.11.2023 | +0,13% +0,1000 | 82,25 | 64,60 |
| HelloFresh SE DE000A161408 | 14,15 29.11.2023 | -3,32% -0,4850 | 33,96 | 14,48 |
| Henkel AG & Co. KGaA DE0006048432 | 70,68 29.11.2023 | +0,09% +0,0600 | 78,14 | 64,20 |
| HENSOLDT AG DE000HAG0005 | 24,00 29.11.2023 | -3,92% -0,9800 | 37,80 | 20,95 |
| HOCHTIEF AG DE0006070006 | 100,60 29.11.2023 | +0,40% +0,4000 | 103,90 | 51,36 |
| HUGO BOSS AG DE000A1PHFF7 | 61,98 29.11.2023 | +0,94% +0,5800 | 75,02 | 51,10 |
| Infineon Technologies AG DE0006231004 | 35,81 29.11.2023 | +4,43% +1,520 | 40,07 | 27,13 |
| JENOPTIK AG DE000A2NB601 | 24,62 29.11.2023 | +3,01% +0,7200 | 33,18 | 20,28 |
| Jungheinrich AG DE0006219934 | 29,68 29.11.2023 | +3,63% +1,040 | 37,00 | 24,74 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,43 29.11.2023 | -0,62% -0,0900 | 23,12 | 14,12 |
| KION GROUP AG DE000KGX8881 | 33,93 29.11.2023 | +3,22% +1,060 | 40,33 | 26,07 |
| Knorr-Bremse AG DE000KBX1006 | 56,22 29.11.2023 | +0,46% +0,2600 | 69,86 | 50,62 |
| Kontron AG AT0000A0E9W5 | 22,00 29.11.2023 | -0,36% -0,0800 | 22,54 | 14,92 |
| LANXESS AG DE0005470405 | 22,42 29.11.2023 | +0,72% +0,1600 | 47,24 | 20,30 |
| LEG Immobilien SE DE000LEG1110 | 69,70 29.11.2023 | -0,14% -0,1000 | 76,92 | 47,46 |
| Mercedes-Benz Group AG DE0007100000 | 59,34 29.11.2023 | +2,66% +1,540 | 76,00 | 55,50 |
| Merck KGaA DE0006599905 | 159,70 29.11.2023 | +1,46% +2,300 | 201,80 | 135,80 |
| MorphoSys AG DE0006632003 | 21,24 29.11.2023 | +12,98% +2,440 | 32,16 | 11,88 |
| MTU Aero Engines AG DE000A0D9PT0 | 187,35 29.11.2023 | +1,11% +2,050 | 243,60 | 159,00 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 388,40 29.11.2023 | -0,33% -1,300 | 391,70 | 292,70 |
| Nagarro SE DE000A3H2200 | 81,75 29.11.2023 | +0,31% +0,2500 | 133,00 | 63,20 |
| Nemetschek SE DE0006452907 | 79,46 29.11.2023 | +0,35% +0,2800 | 81,30 | 45,72 |
| Nordex SE DE000A0D6554 | 10,01 29.11.2023 | +0,53% +0,0530 | 15,58 | 9,456 |
| PNE AG DE000A0JBPG2 | 11,92 29.11.2023 | -0,50% -0,0600 | 24,20 | 11,54 |
| Porsche Automobil Holding SE DE000PAH0038 | 45,22 29.11.2023 | +2,08% +0,9200 | 60,04 | 41,83 |
| ProSiebenSat.1 Media SE DE000PSM7770 | 5,690 29.11.2023 | +0,67% +0,0380 | 10,09 | 4,936 |
| PUMA SE DE0006969603 | 56,22 29.11.2023 | +0,18% +0,1000 | 66,56 | 44,00 |
| Qiagen N.V. NL0012169213 | 37,13 29.11.2023 | +0,19% +0,0700 | 48,02 | 34,18 |
| RATIONAL AG DE0007010803 | 582,50 29.11.2023 | -2,75% -16,50 | 702,00 | 522,00 |
| Redcare Pharmacy N.V. NL0012044747 | 127,85 29.11.2023 | -0,35% -0,4500 | 128,30 | 41,84 |
| Rheinmetall AG DE0007030009 | 276,00 29.11.2023 | +0,51% +1,400 | 293,90 | 175,15 |
| RTL Group S.A. LU0061462528 | 33,00 29.11.2023 | -0,42% -0,1400 | 49,28 | 31,46 |
| RWE AG DE0007037129 | 39,33 29.11.2023 | -0,71% -0,2800 | 43,50 | 32,50 |
| SAP SE DE0007164600 | 144,52 29.11.2023 | +1,77% +2,520 | 142,40 | 95,79 |
| Sartorius AG DE0007165631 | 284,60 29.11.2023 | -0,18% -0,5000 | 466,70 | 217,50 |
| Scout24 SE DE000A12DM80 | 61,96 29.11.2023 | -1,24% -0,7800 | 66,00 | 46,35 |
| Siemens AG DE0007236101 | 153,34 29.11.2023 | +1,43% +2,160 | 166,12 | 120,10 |
| Siemens Energy AG DE000ENER6Y0 | 10,89 29.11.2023 | +3,37% +0,3550 | 24,80 | 6,476 |
| Siemens Healthineers AG DE000SHL1006 | 52,26 29.11.2023 | +2,03% +1,040 | 57,80 | 44,46 |
| Siltronic AG DE000WAF3001 | 92,55 29.11.2023 | +8,63% +7,350 | 86,70 | 59,15 |
| Sixt SE DE0007231326 | 91,35 29.11.2023 | -1,30% -1,200 | 130,10 | 81,10 |
| SMA Solar Technology AG DE000A0DJ6J9 | 53,30 29.11.2023 | +1,33% +0,7000 | 111,40 | 50,80 |
| Stabilus SE DE000STAB1L8 | 57,35 29.11.2023 | +0,97% +0,5500 | 65,60 | 48,30 |
| Ströer SE & Co. KGaA DE0007493991 | 52,65 29.11.2023 | -0,57% -0,3000 | 55,00 | 41,06 |
| Symrise AG DE000SYM9999 | 101,20 29.11.2023 | -0,83% -0,8500 | 110,75 | 88,18 |
| TAG Immobilien AG DE0008303504 | 12,56 29.11.2023 | -0,48% -0,0600 | 12,69 | 5,450 |
| Talanx AG DE000TLX1005 | 65,20 29.11.2023 | -0,46% -0,3000 | 66,30 | 40,04 |
| TeamViewer SE DE000A2YN900 | 13,36 29.11.2023 | +0,19% +0,0250 | 17,52 | 11,71 |
| Telefónica Deutschland Hldg AG DE000A1J5RX9 | 2,349 29.11.2023 | 0% 0 | 3,121 | 1,558 |
| thyssenkrupp AG DE0007500001 | 7,036 29.11.2023 | +1,62% +0,1120 | 7,748 | 5,306 |
| United Internet AG DE0005089031 | 20,14 29.11.2023 | -0,49% -0,1000 | 22,99 | 12,51 |
| VERBIO Vereinigt.BioEnergie AG DE000A0JL9W6 | 30,73 29.11.2023 | +1,59% +0,4800 | 76,55 | 29,53 |
| Vitesco Technologies Group AG DE000VTSC017 | 93,60 29.11.2023 | +0,05% +0,0500 | 94,00 | 50,25 |
| Volkswagen AG DE0007664039 | 107,22 29.11.2023 | +2,54% +2,660 | 142,86 | 97,89 |
| Vonovia SE DE000A1ML7J1 | 25,98 29.11.2023 | +3,42% +0,8600 | 28,16 | 15,31 |
| Wacker Chemie AG DE000WCH8881 | 113,00 29.11.2023 | +0,53% +0,6000 | 158,95 | 107,50 |
| Zalando SE DE000ZAL1111 | 21,57 29.11.2023 | -1,95% -0,4300 | 45,48 | 20,03 |
Kennzahlen
Historische Kurse