HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
7.047,71
+0,20% +13,84
Kursdaten
- Börse Xetra
- Letzter 7.047,71
- Änderung +0,20 %
- Stand 01.07.22 17:54 Uhr
- Eröffnung 6.977,47
- Vortag 7.033,87
- Tageshoch 7.088,20
- Tagestief 6.946,99
- 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 |
|---|---|---|---|---|
| Uniper SE DE000UNSE018 | 14,17 09:47:36 Uhr | -0,63% -0,0900 | 42,32 | 13,92 |
| Delivery Hero SE DE000A2E4K43 | 35,24 08:15:40 Uhr | +2,06% +0,7100 | 132,00 | 24,48 |
| Zalando SE DE000ZAL1111 | 26,02 17:07:55 Uhr | +7,12% +1,730 | 105,10 | 21,48 |
| RWE AG DE0007037129 | 36,98 18:14:01 Uhr | +5,78% +2,020 | 43,82 | 28,65 |
| Airbus SE NL0000235190 | 95,00 16:51:04 Uhr | +3,95% +3,610 | 125,82 | 90,00 |
| ENCAVIS AG DE0006095003 | 17,41 08:15:42 Uhr | -1,56% -0,2750 | 21,49 | 11,72 |
| Evotec SE DE0005664809 | 22,69 08:15:39 Uhr | -1,30% -0,3000 | 45,41 | 20,37 |
| MorphoSys AG DE0006632003 | 18,26 08:15:32 Uhr | -3,95% -0,7500 | 65,96 | 16,61 |
| KION GROUP AG DE000KGX8881 | 38,63 08:15:39 Uhr | -1,60% -0,6300 | 102,80 | 37,94 |
| VARTA AG DE000A0TGJ55 | 82,24 21:49:24 Uhr | +5,46% +4,260 | 165,05 | 68,72 |
| Vantage Towers AG DE000A3H3LL2 | 26,34 08:15:30 Uhr | +0,38% +0,1000 | 33,16 | 26,24 |
| HelloFresh SE DE000A161408 | 30,43 08:15:40 Uhr | -2,28% -0,7100 | 97,00 | 27,48 |
| SMA Solar Technology AG DE000A0DJ6J9 | 38,30 08:15:35 Uhr | +0,74% +0,2800 | 50,20 | 25,76 |
| Merck KGaA DE0006599905 | 164,00 15:42:26 Uhr | +3,70% +5,850 | 231,10 | 155,15 |
| freenet AG DE000A0Z2ZZ5 | 23,78 13:22:06 Uhr | +0,76% +0,1800 | 26,85 | 19,20 |
| E.ON SE DE000ENAG999 | 8,304 15:45:04 Uhr | +3,16% +0,2540 | 12,51 | 7,902 |
| Telefónica Deutschland Hldg AG DE000A1J5RX9 | 2,721 08:15:42 Uhr | -0,95% -0,0260 | 3,008 | 2,219 |
| MTU Aero Engines AG DE000A0D9PT0 | 172,20 08:15:35 Uhr | +0,73% +1,250 | 220,50 | 162,00 |
| Sartorius AG DE0007165631 | 330,00 08:15:34 Uhr | +3,19% +10,20 | 620,40 | 302,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 228,00 19:50:26 Uhr | +2,93% +6,500 | 281,60 | 205,55 |
| HENSOLDT AG DE000HAG0005 | 24,45 16:16:04 Uhr | +1,66% +0,4000 | 32,00 | 11,80 |
| Jungheinrich AG DE0006219934 | 21,18 10:55:06 Uhr | +1,15% +0,2400 | 47,26 | 20,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 49,56 08:01:25 Uhr | -0,98% -0,4900 | 71,42 | 49,52 |
| Carl Zeiss Meditec AG DE0005313704 | 114,10 15:31:33 Uhr | +2,70% +3,000 | 201,50 | 105,15 |
| Ströer SE & Co. KGaA DE0007493991 | 42,50 08:15:35 Uhr | -0,38% -0,1600 | 74,95 | 42,66 |
| Qiagen N.V. NL0012169213 | 44,65 12:25:09 Uhr | +1,43% +0,6300 | 51,16 | 39,00 |
| RATIONAL AG DE0007010803 | 546,50 08:15:32 Uhr | -1,00% -5,500 | 1.015,50 | 515,50 |
| Hannover Rück SE DE0008402215 | 137,05 08:15:37 Uhr | +1,37% +1,850 | 180,80 | 131,75 |
| Vonovia SE DE000A1ML7J1 | 29,40 15:57:05 Uhr | -0,51% -0,1500 | 56,61 | 29,55 |
| Siemens Energy AG DE000ENER6Y0 | 13,90 16:46:52 Uhr | -0,71% -0,1000 | 27,55 | 14,00 |
| Symrise AG DE000SYM9999 | 105,05 16:59:21 Uhr | +1,30% +1,350 | 131,60 | 95,34 |
| Deutsche Telekom AG DE0005557508 | 19,15 18:51:16 Uhr | +0,80% +0,1520 | 19,30 | 14,54 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 40,40 08:15:30 Uhr | -0,74% -0,3000 | 82,25 | 36,32 |
| Grand City Properties S.A. LU0775917882 | 13,07 08:15:36 Uhr | -5,29% -0,7300 | 23,94 | 13,34 |
| Volkswagen AG DE0007664039 | 127,72 17:36:04 Uhr | -0,28% -0,3600 | 219,90 | 124,98 |
| Daimler Truck Holding AG DE000DTR0CK8 | 25,01 17:36:25 Uhr | +0,08% +0,0200 | 0 | 0 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 41,67 11:00:19 Uhr | -1,16% -0,4900 | 69,00 | 41,20 |
| Nagarro SE DE000A3H2200 | 107,40 08:15:30 Uhr | -1,47% -1,600 | 209,00 | 104,50 |
| Henkel AG & Co. KGaA DE0006048432 | 59,70 19:49:02 Uhr | +1,08% +0,6400 | 89,42 | 57,50 |
| Nemetschek SE DE0006452907 | 56,80 08:15:42 Uhr | -2,27% -1,320 | 115,15 | 53,82 |
| Deutsche Post AG DE0005552004 | 36,14 18:35:26 Uhr | +1,90% +0,6750 | 61,23 | 33,66 |
| Bayer AG DE000BAY0017 | 57,33 15:52:54 Uhr | +1,34% +0,7600 | 67,76 | 43,93 |
| ProSiebenSat.1 Media SE DE000PSM7770 | 8,932 11:32:11 Uhr | +2,83% +0,2460 | 17,52 | 8,686 |
| JENOPTIK AG DE000A2NB601 | 21,30 12:38:58 Uhr | -0,19% -0,0400 | 37,50 | 21,34 |
| Deutsche Wohnen SE DE000A0HN5C6 | 21,75 08:15:37 Uhr | -1,41% -0,3100 | 53,08 | 20,99 |
| Dürr AG DE0005565204 | 21,64 08:15:39 Uhr | -1,73% -0,3800 | 44,14 | 22,02 |
| Kontron AG AT0000A0E9W5 | 13,72 08:15:42 Uhr | -0,22% -0,0300 | 23,74 | 11,24 |
| 1&1 AG DE0005545503 | 17,73 08:15:39 Uhr | -1,66% -0,3000 | 27,50 | 18,03 |
| Fresenius SE & Co. KGaA DE0005785604 | 28,79 08:15:28 Uhr | -0,66% -0,1900 | 47,15 | 26,69 |
| TeamViewer AG DE000A2YN900 | 9,482 09:14:45 Uhr | -0,06% -0,0060 | 32,57 | 9,168 |
| Knorr-Bremse AG DE000KBX1006 | 53,78 08:15:40 Uhr | -4,00% -2,240 | 105,65 | 56,02 |
| Allianz SE DE0008404005 | 181,96 19:23:45 Uhr | -0,30% -0,5400 | 232,15 | 178,50 |
| GEA Group AG DE0006602006 | 32,36 08:15:32 Uhr | -2,12% -0,7000 | 48,69 | 32,70 |
| LEG Immobilien SE DE000LEG1110 | 78,54 08:15:39 Uhr | -2,80% -2,260 | 139,60 | 77,04 |
| CANCOM SE DE0005419105 | 31,58 08:15:32 Uhr | -2,65% -0,8600 | 63,70 | 32,44 |
| LANXESS AG DE0005470405 | 33,52 08:15:37 Uhr | +1,42% +0,4700 | 65,80 | 33,05 |
| Talanx AG DE000TLX1005 | 35,84 08:15:39 Uhr | 0% 0 | 44,32 | 34,02 |
| Porsche Automobil Holding SE DE000PAH0038 | 62,64 15:17:02 Uhr | -2,13% -1,360 | 97,28 | 61,62 |
| Continental AG DE0005439004 | 66,74 19:57:50 Uhr | -1,27% -0,8600 | 125,64 | 57,91 |
| Deutsche Lufthansa AG DE0008232125 | 5,590 15:53:17 Uhr | -1,53% -0,0870 | 10,26 | 5,286 |
| BASF SE DE000BASF111 | 41,47 20:02:35 Uhr | -0,12% -0,0500 | 69,46 | 39,71 |
| SAP SE DE0007164600 | 86,58 15:55:34 Uhr | +0,56% +0,4800 | 129,46 | 84,83 |
| United Internet AG DE0005089031 | 27,06 16:22:45 Uhr | -0,18% -0,0500 | 37,21 | 26,54 |
| Fresenius Medical Care KGaA DE0005785802 | 47,29 08:15:40 Uhr | -0,59% -0,2800 | 70,76 | 44,31 |
| TAG Immobilien AG DE0008303504 | 10,77 08:15:37 Uhr | -0,55% -0,0600 | 29,15 | 10,82 |
| Sixt SE DE0007231326 | 96,90 08:15:34 Uhr | -2,12% -2,100 | 169,00 | 99,00 |
| Bayerische Motoren Werke AG DE0005190003 | 73,92 17:50:25 Uhr | +0,46% +0,3400 | 100,00 | 68,36 |
| HeidelbergCement AG DE0006047004 | 45,65 15:30:22 Uhr | +1,09% +0,4900 | 76,66 | 45,16 |
| HUGO BOSS AG DE000A1PHFF7 | 50,82 15:52:28 Uhr | +2,25% +1,120 | 59,02 | 42,20 |
| BEFESA S.A. LU1704650164 | 45,96 08:15:40 Uhr | -0,56% -0,2600 | 73,10 | 46,22 |
| FUCHS PETROLUB SE DE000A3E5D64 | 26,78 18:39:57 Uhr | +2,06% +0,5400 | 45,16 | 24,50 |
| Brenntag SE DE000A1DAHH0 | 61,22 08:15:42 Uhr | +0,53% +0,3200 | 87,56 | 60,16 |
| PUMA SE DE0006969603 | 61,56 14:50:11 Uhr | -3,15% -2,000 | 115,00 | 59,40 |
| adidas AG DE000A1EWWW0 | 167,00 08:15:42 Uhr | -1,21% -2,040 | 335,00 | 161,22 |
| Mercedes-Benz Group AG DE0007100000 | 54,98 19:50:32 Uhr | -0,78% -0,4300 | 77,55 | 54,20 |
| Linde PLC IE00BZ12WP82 | 272,20 16:13:59 Uhr | -0,71% -1,950 | 315,00 | 240,00 |
| Siemens Healthineers AG DE000SHL1006 | 47,76 11:11:14 Uhr | -0,77% -0,3700 | 67,90 | 43,43 |
| Covestro AG DE0006062144 | 32,90 09:31:23 Uhr | +0,67% +0,2200 | 60,10 | 32,05 |
| Bechtle AG DE0005158703 | 38,33 08:15:26 Uhr | -1,79% -0,7000 | 69,40 | 36,00 |
| Siemens AG DE0007236101 | 96,30 18:25:02 Uhr | -0,98% -0,9500 | 157,44 | 96,47 |
| Software AG DE000A2GS401 | 31,10 08:15:40 Uhr | -1,71% -0,5400 | 43,52 | 27,60 |
| Evonik Industries AG DE000EVNK013 | 20,26 19:35:07 Uhr | +1,66% +0,3300 | 29,91 | 19,79 |
| RTL Group S.A. LU0061462528 | 39,46 08:15:32 Uhr | +0,61% +0,2400 | 54,05 | 39,22 |
| thyssenkrupp AG DE0007500001 | 5,350 08:15:35 Uhr | -1,94% -0,1060 | 11,35 | 5,312 |
| Wacker Chemie AG DE000WCH8881 | 137,30 10:12:14 Uhr | +1,48% +2,000 | 184,55 | 115,60 |
| Scout24 SE DE000A12DM80 | 47,88 13:57:41 Uhr | -3,33% -1,650 | 72,52 | 45,81 |
| SUSE S.A. LU2333210958 | 21,28 08:15:32 Uhr | -5,67% -1,280 | 42,80 | 21,60 |
| VERBIO Vereinigt.BioEnergie AG DE000A0JL9W6 | 47,34 08:15:40 Uhr | -1,09% -0,5200 | 87,50 | 40,16 |
| Infineon Technologies AG DE0006231004 | 22,50 15:17:45 Uhr | -3,00% -0,6950 | 43,78 | 22,83 |
| Deutsche Bank AG DE0005140008 | 8,072 18:38:42 Uhr | -3,36% -0,2810 | 14,62 | 8,139 |
| Commerzbank AG DE000CBK1001 | 6,422 19:30:59 Uhr | -3,34% -0,2220 | 9,500 | 5,010 |
| Aurubis AG DE0006766504 | 63,42 19:37:29 Uhr | -1,52% -0,9800 | 116,00 | 62,40 |
| Rheinmetall AG DE0007030009 | 218,10 09:12:08 Uhr | -1,93% -4,300 | 227,30 | 76,38 |
| Deutsche Börse AG DE0005810055 | 153,95 18:03:04 Uhr | -3,33% -5,300 | 169,40 | 136,00 |
| Siltronic AG DE000WAF3001 | 67,65 17:38:09 Uhr | -2,94% -2,050 | 143,20 | 69,70 |
| AIXTRON SE DE000A0WMPJ6 | 22,80 15:44:19 Uhr | -5,86% -1,420 | 27,90 | 14,61 |
| K+S Aktiengesellschaft DE000KSAG888 | 22,47 13:36:27 Uhr | -3,06% -0,7100 | 35,78 | 11,00 |
| Gerresheimer AG DE000A0LD6E6 | 61,50 08:15:39 Uhr | -4,13% -2,650 | 98,90 | 54,40 |
| Aroundtown SA LU1673108939 | 3,022 17:48:52 Uhr | -1,08% -0,0330 | 7,010 | 3,055 |
| Beiersdorf AG DE0005200000 | 96,10 09:17:40 Uhr | -1,76% -1,720 | 107,35 | 79,92 |
Kennzahlen
Historische Kurse