HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
9.518,67
+0,44% +41,91
Kursdaten
- Börse Xetra
- Letzter 9.518,67
- Änderung +0,44 %
- Stand 18.04.24 17:59 Uhr
- Eröffnung 9.494,83
- Vortag 9.476,76
- Tageshoch 9.532,50
- Tagestief 9.454,93
- 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 | 15,72 18.04.2024 | +1,42% +0,2200 | 19,28 | 9,400 |
| adidas AG DE000A1EWWW0 | 223,50 18.04.2024 | +1,73% +3,800 | 219,70 | 147,96 |
| ADTRAN Holdings Inc. US00486H1059 | 4,378 18.04.2024 | +0,85% +0,0370 | 9,778 | 4,341 |
| Airbus SE NL0000235190 | 160,38 18.04.2024 | -0,22% -0,3600 | 172,60 | 120,28 |
| AIXTRON SE DE000A0WMPJ6 | 22,00 18.04.2024 | +0,64% +0,1400 | 39,01 | 21,43 |
| Allianz SE DE0008404005 | 261,80 18.04.2024 | -0,08% -0,2000 | 278,20 | 198,92 |
| Aroundtown SA LU1673108939 | 1,767 18.04.2024 | +2,67% +0,0460 | 2,531 | 0,8984 |
| ATOSS Software AG DE0005104400 | 245,00 18.04.2024 | -1,61% -4,000 | 277,00 | 168,60 |
| Aurubis AG DE0006766504 | 75,10 18.04.2024 | +1,49% +1,100 | 86,00 | 57,50 |
| BASF SE DE000BASF111 | 50,90 18.04.2024 | -0,72% -0,3700 | 54,87 | 40,31 |
| Bayer AG DE000BAY0017 | 26,18 18.04.2024 | -0,25% -0,0650 | 61,32 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 106,10 18.04.2024 | -0,52% -0,5500 | 115,10 | 87,37 |
| Bechtle AG DE0005158703 | 46,52 18.04.2024 | -0,89% -0,4200 | 51,60 | 35,40 |
| BEFESA S.A. LU1704650164 | 34,56 18.04.2024 | +0,17% +0,0600 | 41,26 | 24,88 |
| Beiersdorf AG DE0005200000 | 134,25 18.04.2024 | -0,63% -0,8500 | 143,55 | 113,50 |
| Brenntag SE DE000A1DAHH0 | 75,22 18.04.2024 | -0,03% -0,0200 | 86,04 | 67,22 |
| CANCOM SE DE0005419105 | 29,50 18.04.2024 | -1,80% -0,5400 | 32,78 | 21,40 |
| Carl Zeiss Meditec AG DE0005313704 | 95,70 18.04.2024 | -5,81% -5,900 | 123,60 | 73,54 |
| Commerzbank AG DE000CBK1001 | 13,35 18.04.2024 | +2,61% +0,3400 | 13,50 | 9,112 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 29,32 18.04.2024 | +0,21% +0,0600 | 51,60 | 26,68 |
| Continental AG DE0005439004 | 61,96 18.04.2024 | -0,39% -0,2400 | 77,16 | 59,02 |
| Covestro AG DE0006062144 | 50,42 18.04.2024 | -3,26% -1,700 | 54,40 | 36,02 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 82,00 18.04.2024 | +2,05% +1,650 | 85,35 | 52,65 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,84 18.04.2024 | -0,88% -0,3900 | 47,68 | 27,59 |
| Delivery Hero SE DE000A2E4K43 | 28,62 18.04.2024 | +0,07% +0,0200 | 43,70 | 15,99 |
| Deutsche Bank AG DE0005140008 | 14,81 18.04.2024 | +1,84% +0,2680 | 15,02 | 8,973 |
| Deutsche Börse AG DE0005810055 | 186,85 18.04.2024 | +0,24% +0,4500 | 194,65 | 153,40 |
| Deutsche Lufthansa AG DE0008232125 | 6,710 18.04.2024 | +5,11% +0,3260 | 9,879 | 6,320 |
| Deutsche Post AG DE0005552004 | 38,38 18.04.2024 | -0,44% -0,1700 | 46,88 | 36,40 |
| Deutsche Telekom AG DE0005557508 | 20,97 18.04.2024 | +0,19% +0,0400 | 23,37 | 18,53 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 89,84 18.04.2024 | -0,93% -0,8400 | 120,50 | 72,50 |
| E.ON SE DE000ENAG999 | 12,25 18.04.2024 | +0,78% +0,0950 | 13,02 | 10,51 |
| ENCAVIS AG DE0006095003 | 16,87 18.04.2024 | 0% 0 | 17,07 | 10,80 |
| Energiekontor AG DE0005313506 | 60,00 18.04.2024 | -3,23% -2,000 | 87,70 | 61,50 |
| Evonik Industries AG DE000EVNK013 | 19,28 18.04.2024 | -0,34% -0,0650 | 20,31 | 15,85 |
| Evotec SE DE0005664809 | 13,29 18.04.2024 | +0,15% +0,0200 | 24,45 | 12,62 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 45,52 18.04.2024 | -0,44% -0,2000 | 56,88 | 44,22 |
| freenet AG DE000A0Z2ZZ5 | 26,90 18.04.2024 | +1,36% +0,3600 | 26,66 | 21,10 |
| Fresenius Medical Care AG DE0005785802 | 35,86 18.04.2024 | +2,57% +0,9000 | 49,15 | 31,25 |
| Fresenius SE & Co. KGaA DE0005785604 | 26,66 18.04.2024 | -0,22% -0,0600 | 31,15 | 24,00 |
| FUCHS SE DE000A3E5D64 | 44,86 18.04.2024 | +0,58% +0,2600 | 46,38 | 32,78 |
| GEA Group AG DE0006602006 | 36,98 18.04.2024 | -1,07% -0,4000 | 43,99 | 31,80 |
| Gerresheimer AG DE000A0LD6E6 | 100,10 18.04.2024 | +2,30% +2,250 | 121,80 | 82,80 |
| Hannover Rück SE DE0008402215 | 228,80 18.04.2024 | -0,26% -0,6000 | 256,10 | 183,35 |
| Heidelberg Materials AG DE0006047004 | 94,26 18.04.2024 | -3,08% -3,000 | 102,15 | 65,92 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 81,10 18.04.2024 | -0,25% -0,2000 | 86,10 | 64,60 |
| HelloFresh SE DE000A161408 | 6,142 18.04.2024 | -1,32% -0,0820 | 33,96 | 6,222 |
| Henkel AG & Co. KGaA DE0006048432 | 72,36 18.04.2024 | +2,17% +1,540 | 78,14 | 66,14 |
| HENSOLDT AG DE000HAG0005 | 36,46 18.04.2024 | -4,90% -1,880 | 44,56 | 23,38 |
| HOCHTIEF AG DE0006070006 | 104,80 18.04.2024 | +2,64% +2,700 | 110,20 | 74,10 |
| HUGO BOSS AG DE000A1PHFF7 | 49,99 18.04.2024 | +1,65% +0,8100 | 75,02 | 48,80 |
| Infineon Technologies AG DE0006231004 | 30,69 18.04.2024 | -1,85% -0,5800 | 40,07 | 27,13 |
| JENOPTIK AG DE000A2NB601 | 24,44 18.04.2024 | -2,71% -0,6800 | 32,58 | 20,28 |
| Jungheinrich AG DE0006219934 | 36,14 18.04.2024 | -2,59% -0,9600 | 39,14 | 24,74 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,77 18.04.2024 | -0,47% -0,0650 | 18,97 | 12,26 |
| KION GROUP AG DE000KGX8881 | 47,38 18.04.2024 | +1,22% +0,5700 | 50,90 | 28,01 |
| Knorr-Bremse AG DE000KBX1006 | 68,75 18.04.2024 | -0,07% -0,0500 | 70,80 | 52,42 |
| Kontron AG AT0000A0E9W5 | 18,95 18.04.2024 | -1,81% -0,3500 | 23,50 | 16,89 |
| KRONES AG DE0006335003 | 123,40 18.04.2024 | 0% 0 | 131,40 | 89,25 |
| LANXESS AG DE0005470405 | 26,44 18.04.2024 | +3,61% +0,9200 | 36,99 | 20,30 |
| LEG Immobilien SE DE000LEG1110 | 71,82 18.04.2024 | -1,02% -0,7400 | 80,08 | 47,46 |
| Mercedes-Benz Group AG DE0007100000 | 74,86 18.04.2024 | +0,56% +0,4200 | 77,39 | 55,50 |
| Merck KGaA DE0006599905 | 144,20 18.04.2024 | -1,57% -2,300 | 171,85 | 135,00 |
| MorphoSys AG DE0006632003 | 67,70 18.04.2024 | +0,15% +0,1000 | 67,90 | 15,48 |
| MTU Aero Engines AG DE000A0D9PT0 | 211,90 18.04.2024 | 0% 0 | 243,60 | 159,00 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 413,20 18.04.2024 | +0,98% +4,000 | 454,10 | 319,80 |
| Nagarro SE DE000A3H2200 | 69,20 18.04.2024 | -1,77% -1,250 | 106,30 | 63,20 |
| Nemetschek SE DE0006452907 | 84,10 18.04.2024 | -0,41% -0,3500 | 92,60 | 55,46 |
| Nordex SE DE000A0D6554 | 12,35 18.04.2024 | -1,28% -0,1600 | 13,50 | 8,812 |
| PNE AG DE000A0JBPG2 | 13,10 18.04.2024 | 0% 0 | 15,08 | 11,54 |
| Porsche Automobil Holding SE DE000PAH0038 | 49,22 18.04.2024 | +0,55% +0,2700 | 58,80 | 41,83 |
| PUMA SE DE0006969603 | 41,43 18.04.2024 | +1,49% +0,6100 | 64,96 | 36,06 |
| Qiagen N.V. NL0015001WM6 | 36,81 18.04.2024 | +0,15% +0,0550 | 43,03 | 34,18 |
| RATIONAL AG DE0007010803 | 788,00 18.04.2024 | +0,13% +1,0000 | 822,00 | 522,00 |
| Redcare Pharmacy N.V. NL0012044747 | 135,60 18.04.2024 | -1,09% -1,500 | 152,10 | 83,20 |
| Rheinmetall AG DE0007030009 | 505,20 18.04.2024 | -3,66% -19,20 | 569,00 | 229,90 |
| RTL Group S.A. LU0061462528 | 30,90 18.04.2024 | -0,32% -0,1000 | 49,28 | 29,98 |
| RWE AG DE0007037129 | 32,40 18.04.2024 | +1,79% +0,5700 | 42,79 | 30,10 |
| SAP SE DE0007164600 | 169,50 18.04.2024 | -0,27% -0,4600 | 184,20 | 113,16 |
| Sartorius AG DE0007165631 | 275,80 18.04.2024 | -16,12% -53,00 | 382,80 | 217,50 |
| Scout24 SE DE000A12DM80 | 66,80 18.04.2024 | -0,15% -0,1000 | 70,35 | 54,48 |
| Siemens AG DE0007236101 | 175,42 18.04.2024 | +0,69% +1,200 | 185,72 | 120,10 |
| Siemens Energy AG DE000ENER6Y0 | 17,76 18.04.2024 | +0,42% +0,0750 | 24,80 | 6,476 |
| Siemens Healthineers AG DE000SHL1006 | 51,56 18.04.2024 | -1,60% -0,8400 | 57,80 | 44,46 |
| Siltronic AG DE000WAF3001 | 80,85 18.04.2024 | +1,13% +0,9000 | 94,00 | 59,15 |
| Sixt SE DE0007231326 | 94,85 18.04.2024 | +7,72% +6,800 | 116,40 | 81,10 |
| SMA Solar Technology AG DE000A0DJ6J9 | 47,92 18.04.2024 | +1,87% +0,8800 | 111,40 | 45,64 |
| Stabilus SE DE000STAB1L8 | 54,90 18.04.2024 | -1,44% -0,8000 | 66,35 | 48,30 |
| Ströer SE & Co. KGaA DE0007493991 | 58,40 18.04.2024 | +1,57% +0,9000 | 57,70 | 41,22 |
| Symrise AG DE000SYM9999 | 102,55 18.04.2024 | -0,29% -0,3000 | 112,15 | 88,18 |
| TAG Immobilien AG DE0008303504 | 11,61 18.04.2024 | -0,85% -0,1000 | 13,31 | 7,308 |
| Talanx AG DE000TLX1005 | 68,40 18.04.2024 | +0,51% +0,3500 | 73,65 | 42,68 |
| TeamViewer SE DE000A2YN900 | 12,36 18.04.2024 | +0,77% +0,0950 | 17,52 | 12,27 |
| thyssenkrupp AG DE0007500001 | 4,644 18.04.2024 | -0,06% -0,0030 | 7,504 | 4,299 |
| United Internet AG DE0005089031 | 20,42 18.04.2024 | +1,59% +0,3200 | 24,82 | 12,51 |
| Verbio SE DE000A0JL9W6 | 18,75 18.04.2024 | -2,50% -0,4800 | 45,42 | 16,32 |
| Vitesco Technologies Group AG DE000VTSC017 | 65,40 18.04.2024 | +1,08% +0,7000 | 94,00 | 59,30 |
| Volkswagen AG DE0007664039 | 121,30 18.04.2024 | +0,41% +0,5000 | 132,84 | 97,89 |
| Vonovia SE DE000A1ML7J1 | 24,74 18.04.2024 | +0,86% +0,2100 | 29,19 | 16,32 |
| Wacker Chemie AG DE000WCH8881 | 106,05 18.04.2024 | -0,70% -0,7500 | 149,85 | 91,88 |
| Zalando SE DE000ZAL1111 | 27,43 18.04.2024 | +0,51% +0,1400 | 37,58 | 16,25 |
Kennzahlen
Historische Kurse