HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
9.629,85
+0,81% +77,70
Kursdaten
- Börse Xetra
- Letzter 9.629,85
- Änderung +0,81 %
- Stand 26.04.24 15:32 Uhr
- Eröffnung 9.600,78
- Vortag 9.552,15
- Tageshoch 9.643,20
- Tagestief 9.598,90
- 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 | 16,50 08:16:01 Uhr | -0,12% -0,0200 | 19,28 | 9,400 |
| adidas AG DE000A1EWWW0 | 227,60 08:16:07 Uhr | +0,53% +1,200 | 230,40 | 147,96 |
| ADTRAN Holdings Inc. US00486H1059 | 4,191 08:00:38 Uhr | -4,77% -0,2100 | 9,778 | 4,295 |
| Airbus SE NL0000235190 | 155,38 15:20:08 Uhr | +0,25% +0,3800 | 172,60 | 120,28 |
| AIXTRON SE DE000A0WMPJ6 | 22,99 09:53:41 Uhr | +2,18% +0,4900 | 39,01 | 21,34 |
| Allianz SE DE0008404005 | 264,50 15:32:25 Uhr | +0,42% +1,100 | 278,20 | 198,92 |
| Aroundtown SA LU1673108939 | 1,851 08:00:28 Uhr | -1,60% -0,0300 | 2,531 | 0,8984 |
| ATOSS Software AG DE0005104400 | 246,00 08:15:57 Uhr | +1,44% +3,500 | 277,00 | 176,20 |
| Aurubis AG DE0006766504 | 72,70 08:16:03 Uhr | +0,35% +0,2500 | 85,76 | 57,50 |
| BASF SE DE000BASF111 | 48,46 14:44:52 Uhr | -4,41% -2,235 | 54,87 | 40,31 |
| Bayer AG DE000BAY0017 | 27,35 13:41:19 Uhr | +1,56% +0,4200 | 59,91 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 105,70 10:13:08 Uhr | -0,70% -0,7500 | 115,10 | 87,37 |
| Bechtle AG DE0005158703 | 46,28 08:16:00 Uhr | -1,57% -0,7400 | 51,60 | 35,40 |
| BEFESA S.A. LU1704650164 | 26,72 08:15:57 Uhr | -2,69% -0,7400 | 40,78 | 24,88 |
| Beiersdorf AG DE0005200000 | 139,50 09:50:58 Uhr | +0,72% +1,0000 | 143,55 | 113,50 |
| Brenntag SE DE000A1DAHH0 | 74,62 13:30:47 Uhr | -2,12% -1,620 | 86,04 | 67,22 |
| CANCOM SE DE0005419105 | 29,12 08:16:01 Uhr | -3,32% -1,0000 | 32,78 | 21,40 |
| Carl Zeiss Meditec AG DE0005313704 | 99,15 08:16:01 Uhr | -1,25% -1,250 | 121,70 | 73,54 |
| Commerzbank AG DE000CBK1001 | 14,28 13:04:09 Uhr | +1,78% +0,2500 | 14,27 | 9,112 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,78 08:16:07 Uhr | -4,27% -1,240 | 51,60 | 26,68 |
| Continental AG DE0005439004 | 63,02 08:00:42 Uhr | 0% 0 | 77,16 | 59,02 |
| Covestro AG DE0006062144 | 47,94 08:16:03 Uhr | +0,50% +0,2400 | 54,40 | 36,29 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 82,80 08:16:01 Uhr | +0,73% +0,6000 | 85,35 | 52,65 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,36 13:47:15 Uhr | +1,32% +0,5500 | 47,68 | 27,59 |
| Delivery Hero SE DE000A2E4K43 | 31,20 08:16:07 Uhr | +2,87% +0,8700 | 43,70 | 15,99 |
| Deutsche Bank AG DE0005140008 | 16,70 14:57:18 Uhr | +0,37% +0,0620 | 16,64 | 8,973 |
| Deutsche Börse AG DE0005810055 | 181,95 15:32:07 Uhr | +0,52% +0,9500 | 194,65 | 153,40 |
| Deutsche Lufthansa AG DE0008232125 | 6,772 14:12:46 Uhr | +1,68% +0,1120 | 9,879 | 6,320 |
| Deutsche Post AG DE0005552004 | 38,60 12:30:02 Uhr | +1,87% +0,7100 | 46,88 | 36,40 |
| Deutsche Telekom AG DE0005557508 | 21,77 15:00:22 Uhr | +0,74% +0,1600 | 23,37 | 18,53 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 89,60 09:45:29 Uhr | -1,23% -1,120 | 120,50 | 72,50 |
| E.ON SE DE000ENAG999 | 12,49 08:16:09 Uhr | +0,73% +0,0900 | 13,02 | 10,51 |
| ENCAVIS AG DE0006095003 | 16,96 13:19:55 Uhr | +0,18% +0,0300 | 17,07 | 10,80 |
| Energiekontor AG DE0005313506 | 63,90 15:16:53 Uhr | +1,59% +1,0000 | 87,70 | 60,00 |
| Evonik Industries AG DE000EVNK013 | 19,10 08:23:31 Uhr | +0,24% +0,0450 | 20,31 | 15,85 |
| Evotec SE DE0005664809 | 9,510 11:40:29 Uhr | +3,54% +0,3250 | 24,45 | 8,820 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 47,04 08:16:03 Uhr | +1,12% +0,5200 | 56,88 | 44,22 |
| freenet AG DE000A0Z2ZZ5 | 26,90 11:45:07 Uhr | +0,45% +0,1200 | 27,32 | 21,10 |
| Fresenius Medical Care AG DE0005785802 | 37,86 08:16:03 Uhr | -2,35% -0,9100 | 49,15 | 31,25 |
| Fresenius SE & Co. KGaA DE0005785604 | 27,25 08:16:03 Uhr | +0,04% +0,0100 | 31,15 | 24,00 |
| FUCHS SE DE000A3E5D64 | 44,00 08:16:09 Uhr | -0,32% -0,1400 | 46,38 | 32,78 |
| GEA Group AG DE0006602006 | 37,08 08:16:03 Uhr | -0,22% -0,0800 | 42,95 | 31,80 |
| Gerresheimer AG DE000A0LD6E6 | 99,85 08:16:06 Uhr | -1,33% -1,350 | 121,80 | 82,80 |
| Hannover Rück SE DE0008402215 | 227,90 14:56:30 Uhr | -0,57% -1,300 | 256,10 | 185,75 |
| Heidelberg Materials AG DE0006047004 | 93,52 08:16:03 Uhr | +0,67% +0,6200 | 102,15 | 65,92 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 82,50 08:16:07 Uhr | -0,60% -0,5000 | 86,10 | 64,60 |
| HelloFresh SE DE000A161408 | 6,764 12:46:57 Uhr | -2,23% -0,1540 | 33,96 | 6,142 |
| Henkel AG & Co. KGaA DE0006048432 | 72,34 08:16:03 Uhr | -0,25% -0,1800 | 78,14 | 66,14 |
| HENSOLDT AG DE000HAG0005 | 37,56 11:14:48 Uhr | +1,19% +0,4400 | 44,56 | 23,38 |
| HOCHTIEF AG DE0006070006 | 97,80 08:16:03 Uhr | -5,23% -5,400 | 110,20 | 74,10 |
| HUGO BOSS AG DE000A1PHFF7 | 51,20 09:18:38 Uhr | +0,71% +0,3600 | 75,02 | 48,80 |
| Infineon Technologies AG DE0006231004 | 32,81 15:09:18 Uhr | +0,77% +0,2500 | 40,07 | 27,13 |
| JENOPTIK AG DE000A2NB601 | 24,80 08:16:07 Uhr | +0,73% +0,1800 | 32,58 | 20,28 |
| Jungheinrich AG DE0006219934 | 35,24 08:16:03 Uhr | -0,40% -0,1400 | 39,14 | 24,74 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,72 08:16:10 Uhr | +0,33% +0,0450 | 18,44 | 12,26 |
| KION GROUP AG DE000KGX8881 | 44,09 14:42:11 Uhr | +0,43% +0,1900 | 50,90 | 28,01 |
| Knorr-Bremse AG DE000KBX1006 | 69,50 08:16:10 Uhr | +0,29% +0,2000 | 71,10 | 52,42 |
| Kontron AG AT0000A0E9W5 | 18,97 08:15:57 Uhr | -0,84% -0,1600 | 23,50 | 17,31 |
| KRONES AG DE0006335003 | 121,80 08:16:03 Uhr | -0,98% -1,200 | 131,40 | 89,25 |
| LANXESS AG DE0005470405 | 25,86 08:16:01 Uhr | +0,15% +0,0400 | 36,99 | 20,30 |
| LEG Immobilien SE DE000LEG1110 | 74,84 08:16:10 Uhr | +1,16% +0,8600 | 80,08 | 47,46 |
| Mercedes-Benz Group AG DE0007100000 | 74,33 13:25:42 Uhr | +1,54% +1,130 | 77,39 | 55,50 |
| Merck KGaA DE0006599905 | 150,95 08:16:03 Uhr | -0,59% -0,9000 | 171,85 | 135,00 |
| MorphoSys AG DE0006632003 | 67,75 10:39:14 Uhr | +0,22% +0,1500 | 67,90 | 15,48 |
| MTU Aero Engines AG DE000A0D9PT0 | 219,00 08:15:50 Uhr | -2,32% -5,200 | 239,10 | 159,00 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 408,80 14:32:19 Uhr | -3,33% -14,10 | 454,10 | 319,80 |
| Nagarro SE DE000A3H2200 | 70,55 08:16:09 Uhr | -0,35% -0,2500 | 97,90 | 63,20 |
| Nemetschek SE DE0006452907 | 81,65 08:16:03 Uhr | -0,31% -0,2500 | 92,60 | 55,46 |
| Nordex SE DE000A0D6554 | 12,44 08:15:50 Uhr | -1,19% -0,1500 | 13,50 | 8,812 |
| PNE AG DE000A0JBPG2 | 13,22 08:16:06 Uhr | -0,30% -0,0400 | 15,08 | 11,54 |
| Porsche Automobil Holding SE DE000PAH0038 | 49,70 14:30:22 Uhr | +1,45% +0,7100 | 58,80 | 41,83 |
| PUMA SE DE0006969603 | 42,12 08:15:50 Uhr | +0,77% +0,3200 | 64,96 | 36,06 |
| Qiagen N.V. NL0015001WM6 | 38,20 08:15:57 Uhr | -0,87% -0,3350 | 43,03 | 34,18 |
| RATIONAL AG DE0007010803 | 790,50 08:15:50 Uhr | -0,44% -3,500 | 822,00 | 522,00 |
| Redcare Pharmacy N.V. NL0012044747 | 130,50 08:15:57 Uhr | -2,32% -3,100 | 152,10 | 83,20 |
| Rheinmetall AG DE0007030009 | 515,00 15:10:46 Uhr | +0,39% +2,000 | 569,00 | 229,90 |
| RTL Group S.A. LU0061462528 | 29,30 13:49:17 Uhr | +0,34% +0,1000 | 43,62 | 29,20 |
| RWE AG DE0007037129 | 32,31 15:28:04 Uhr | +1,35% +0,4300 | 42,79 | 30,10 |
| SAP SE DE0007164600 | 172,80 08:21:07 Uhr | -0,12% -0,2000 | 184,20 | 119,12 |
| Sartorius AG DE0007165631 | 281,90 08:15:50 Uhr | -2,29% -6,600 | 382,80 | 217,50 |
| Scout24 SE DE000A12DM80 | 68,60 08:16:07 Uhr | -0,15% -0,1000 | 70,35 | 54,48 |
| Siemens AG DE0007236101 | 174,26 08:13:14 Uhr | +0,57% +0,9800 | 185,72 | 120,10 |
| Siemens Energy AG DE000ENER6Y0 | 18,54 14:30:34 Uhr | +4,42% +0,7850 | 24,80 | 6,476 |
| Siemens Healthineers AG DE000SHL1006 | 52,36 11:14:43 Uhr | -0,11% -0,0600 | 57,44 | 44,46 |
| Siltronic AG DE000WAF3001 | 77,15 08:15:57 Uhr | +0,26% +0,2000 | 94,00 | 59,15 |
| Sixt SE DE0007231326 | 88,50 08:15:50 Uhr | -1,34% -1,200 | 116,40 | 81,10 |
| SMA Solar Technology AG DE000A0DJ6J9 | 49,00 10:25:16 Uhr | +0,53% +0,2600 | 111,40 | 45,64 |
| Stabilus SE DE000STAB1L8 | 57,60 08:15:57 Uhr | +1,23% +0,7000 | 66,35 | 48,30 |
| Ströer SE & Co. KGaA DE0007493991 | 60,40 08:15:50 Uhr | -0,17% -0,1000 | 60,70 | 41,22 |
| Symrise AG DE000SYM9999 | 100,60 08:16:10 Uhr | -0,59% -0,6000 | 112,15 | 88,18 |
| TAG Immobilien AG DE0008303504 | 12,21 08:15:50 Uhr | 0% 0 | 13,31 | 7,372 |
| Talanx AG DE000TLX1005 | 70,70 14:00:37 Uhr | +1,87% +1,300 | 73,65 | 42,68 |
| TeamViewer SE DE000A2YN900 | 12,50 10:17:48 Uhr | +1,21% +0,1500 | 17,52 | 12,14 |
| thyssenkrupp AG DE0007500001 | 4,914 09:51:04 Uhr | +9,98% +0,4460 | 7,504 | 4,299 |
| United Internet AG DE0005089031 | 22,06 08:15:57 Uhr | -0,81% -0,1800 | 24,82 | 12,51 |
| Verbio SE DE000A0JL9W6 | 19,17 08:16:06 Uhr | +0,37% +0,0700 | 45,42 | 16,32 |
| Vitesco Technologies Group AG DE000VTSC017 | 66,75 08:16:10 Uhr | +0,68% +0,4500 | 94,00 | 59,30 |
| Volkswagen AG DE0007664039 | 120,15 13:06:45 Uhr | +1,61% +1,900 | 132,84 | 97,89 |
| Vonovia SE DE000A1ML7J1 | 25,68 10:38:21 Uhr | +2,11% +0,5300 | 29,19 | 16,32 |
| Wacker Chemie AG DE000WCH8881 | 101,90 09:15:53 Uhr | -0,34% -0,3500 | 144,00 | 91,88 |
| Zalando SE DE000ZAL1111 | 24,91 08:15:57 Uhr | -0,32% -0,0800 | 36,85 | 16,25 |
Kennzahlen
Historische Kurse