HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
9.981,81
-0,20% -19,85
Kursdaten
- Börse Xetra
- Letzter 9.981,81
- Änderung -0,20 %
- Stand 17.05.24 17:59 Uhr
- Eröffnung 9.977,80
- Vortag 10.001,66
- Tageshoch 9.991,20
- Tagestief 9.944,86
- 52W Hoch 10.075,24 (15.05.24)
- 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 | 17,42 17.05.2024 | +0,35% +0,0600 | 19,28 | 9,400 |
| adidas AG DE000A1EWWW0 | 228,20 17.05.2024 | -0,70% -1,600 | 232,00 | 147,96 |
| ADTRAN Holdings Inc. US00486H1059 | 4,916 17.05.2024 | -0,10% -0,0050 | 9,778 | 4,050 |
| Airbus SE NL0000235190 | 158,28 17.05.2024 | -1,05% -1,680 | 172,38 | 121,56 |
| AIXTRON SE DE000A0WMPJ6 | 23,26 17.05.2024 | -1,40% -0,3300 | 39,01 | 21,39 |
| Allianz SE DE0008404005 | 267,30 17.05.2024 | +0,87% +2,300 | 279,00 | 201,20 |
| Aroundtown SA LU1673108939 | 2,205 17.05.2024 | +0,64% +0,0140 | 2,488 | 0,9042 |
| ATOSS Software AG DE0005104400 | 242,50 17.05.2024 | -3,00% -7,500 | 272,50 | 189,40 |
| Aurubis AG DE0006766504 | 76,55 17.05.2024 | +0,79% +0,6000 | 85,42 | 57,50 |
| BASF SE DE000BASF111 | 48,79 17.05.2024 | -1,44% -0,7150 | 54,80 | 40,31 |
| Bayer AG DE000BAY0017 | 28,63 17.05.2024 | -0,61% -0,1750 | 54,79 | 25,07 |
| Bayerische Motoren Werke AG DE0005190003 | 96,40 17.05.2024 | -0,08% -0,0800 | 115,00 | 87,83 |
| Bechtle AG DE0005158703 | 45,84 17.05.2024 | -0,17% -0,0800 | 50,16 | 35,40 |
| BEFESA S.A. LU1704650164 | 31,28 17.05.2024 | +1,36% +0,4200 | 38,86 | 25,20 |
| Beiersdorf AG DE0005200000 | 143,80 17.05.2024 | -0,21% -0,3000 | 146,55 | 113,50 |
| Brenntag SE DE000A1DAHH0 | 69,60 17.05.2024 | -1,92% -1,360 | 86,04 | 67,22 |
| CANCOM SE DE0005419105 | 32,06 17.05.2024 | -0,12% -0,0400 | 32,10 | 21,40 |
| Carl Zeiss Meditec AG DE0005313704 | 96,40 17.05.2024 | +1,10% +1,050 | 121,70 | 73,62 |
| Commerzbank AG DE000CBK1001 | 15,45 17.05.2024 | +1,71% +0,2600 | 15,19 | 9,140 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 28,44 17.05.2024 | +0,99% +0,2800 | 51,60 | 26,68 |
| Continental AG DE0005439004 | 62,78 17.05.2024 | -0,70% -0,4400 | 77,08 | 59,02 |
| Covestro AG DE0006062144 | 47,69 17.05.2024 | -1,37% -0,6600 | 54,64 | 36,40 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 79,85 17.05.2024 | +0,06% +0,0500 | 85,35 | 52,65 |
| Daimler Truck Holding AG DE000DTR0CK8 | 39,19 17.05.2024 | +0,28% +0,1100 | 47,68 | 27,84 |
| Delivery Hero SE DE000A2E4K43 | 31,99 17.05.2024 | +3,09% +0,9600 | 43,70 | 16,79 |
| Deutsche Bank AG DE0005140008 | 15,60 17.05.2024 | -2,08% -0,3320 | 17,00 | 9,100 |
| Deutsche Börse AG DE0005810055 | 180,70 17.05.2024 | -0,61% -1,100 | 194,40 | 154,40 |
| Deutsche Lufthansa AG DE0008232125 | 6,732 17.05.2024 | -0,38% -0,0260 | 9,843 | 6,322 |
| Deutsche Post AG DE0005552004 | 40,02 17.05.2024 | +0,98% +0,3900 | 46,87 | 36,28 |
| Deutsche Telekom AG DE0005557508 | 21,97 17.05.2024 | -0,27% -0,0600 | 23,35 | 18,51 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 82,46 17.05.2024 | -1,60% -1,340 | 120,10 | 72,72 |
| E.ON SE DE000ENAG999 | 12,74 17.05.2024 | -4,89% -0,6550 | 13,47 | 10,56 |
| ENCAVIS AG DE0006095003 | 16,94 17.05.2024 | -0,06% -0,0100 | 17,00 | 10,82 |
| Energiekontor AG DE0005313506 | 70,70 17.05.2024 | -4,33% -3,200 | 87,70 | 60,00 |
| Evonik Industries AG DE000EVNK013 | 20,37 17.05.2024 | +1,09% +0,2200 | 20,88 | 15,81 |
| Evotec SE DE0005664809 | 10,23 17.05.2024 | -0,10% -0,0100 | 24,11 | 9,305 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 52,20 17.05.2024 | -0,76% -0,4000 | 56,64 | 44,22 |
| freenet AG DE000A0Z2ZZ5 | 23,80 17.05.2024 | +0,17% +0,0400 | 27,40 | 21,20 |
| Fresenius Medical Care AG DE0005785802 | 40,40 17.05.2024 | -2,81% -1,170 | 49,15 | 31,25 |
| Fresenius SE & Co. KGaA DE0005785604 | 28,40 17.05.2024 | -0,56% -0,1600 | 31,08 | 24,30 |
| FUCHS SE DE000A3E5D64 | 42,52 17.05.2024 | -0,79% -0,3400 | 46,38 | 32,78 |
| GEA Group AG DE0006602006 | 37,30 17.05.2024 | -0,59% -0,2200 | 40,38 | 31,80 |
| Gerresheimer AG DE000A0LD6E6 | 102,10 17.05.2024 | +1,39% +1,400 | 121,30 | 82,80 |
| Hannover Rück SE DE0008402215 | 225,00 17.05.2024 | -0,04% -0,1000 | 256,90 | 186,15 |
| Heidelberg Materials AG DE0006047004 | 98,12 17.05.2024 | -4,13% -4,230 | 102,95 | 65,94 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 84,10 17.05.2024 | +1,33% +1,100 | 86,10 | 64,60 |
| HelloFresh SE DE000A161408 | 5,662 17.05.2024 | +1,32% +0,0740 | 33,96 | 5,588 |
| Henkel AG & Co. KGaA DE0006048432 | 83,44 17.05.2024 | +1,16% +0,9600 | 82,48 | 66,34 |
| HENSOLDT AG DE000HAG0005 | 38,68 17.05.2024 | -2,72% -1,080 | 44,62 | 23,38 |
| HOCHTIEF AG DE0006070006 | 100,20 17.05.2024 | -1,47% -1,500 | 110,20 | 74,95 |
| HUGO BOSS AG DE000A1PHFF7 | 50,04 17.05.2024 | +2,48% +1,210 | 75,02 | 47,24 |
| Infineon Technologies AG DE0006231004 | 36,84 17.05.2024 | +0,23% +0,0850 | 40,10 | 27,46 |
| JENOPTIK AG DE000A2NB601 | 27,34 17.05.2024 | -0,80% -0,2200 | 32,40 | 20,28 |
| Jungheinrich AG DE0006219934 | 34,40 17.05.2024 | -0,17% -0,0600 | 38,84 | 24,76 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,60 17.05.2024 | +0,18% +0,0250 | 18,44 | 12,34 |
| KION GROUP AG DE000KGX8881 | 45,32 17.05.2024 | -2,45% -1,140 | 50,82 | 28,01 |
| Knorr-Bremse AG DE000KBX1006 | 73,70 17.05.2024 | -0,27% -0,2000 | 74,45 | 52,42 |
| Kontron AG AT0000A0E9W5 | 19,57 17.05.2024 | +1,24% +0,2400 | 23,14 | 17,31 |
| KRONES AG DE0006335003 | 125,20 17.05.2024 | -1,42% -1,800 | 131,20 | 89,25 |
| LANXESS AG DE0005470405 | 25,80 17.05.2024 | -4,12% -1,110 | 35,90 | 20,32 |
| LEG Immobilien SE DE000LEG1110 | 86,24 17.05.2024 | +0,82% +0,7000 | 85,54 | 47,53 |
| Mercedes-Benz Group AG DE0007100000 | 68,16 17.05.2024 | +0,43% +0,2900 | 77,22 | 55,56 |
| Merck KGaA DE0006599905 | 167,65 17.05.2024 | +0,87% +1,450 | 170,60 | 136,00 |
| MorphoSys AG DE0006632003 | 70,00 17.05.2024 | +3,55% +2,400 | 67,80 | 15,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 233,80 17.05.2024 | -1,27% -3,000 | 239,50 | 160,65 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 452,10 17.05.2024 | -0,64% -2,900 | 455,90 | 323,00 |
| Nagarro SE DE000A3H2200 | 88,35 17.05.2024 | +0,28% +0,2500 | 93,35 | 63,20 |
| Nemetschek SE DE0006452907 | 86,90 17.05.2024 | -0,34% -0,3000 | 92,60 | 55,46 |
| Nordex SE DE000A0D6554 | 14,54 17.05.2024 | -0,55% -0,0800 | 15,35 | 8,812 |
| PNE AG DE000A0JBPG2 | 14,54 17.05.2024 | -0,82% -0,1200 | 14,66 | 11,54 |
| Porsche Automobil Holding SE DE000PAH0038 | 49,81 17.05.2024 | -0,46% -0,2300 | 58,58 | 42,11 |
| PUMA SE DE0006969603 | 51,36 17.05.2024 | -0,62% -0,3200 | 64,60 | 36,06 |
| Qiagen N.V. NL0015001WM6 | 41,98 17.05.2024 | +0,30% +0,1250 | 43,03 | 34,18 |
| RATIONAL AG DE0007010803 | 800,00 17.05.2024 | -0,74% -6,000 | 823,00 | 522,00 |
| Redcare Pharmacy N.V. NL0012044747 | 107,70 17.05.2024 | -10,40% -12,50 | 152,10 | 87,12 |
| Rheinmetall AG DE0007030009 | 512,80 17.05.2024 | -0,16% -0,8000 | 568,80 | 232,20 |
| RTL Group S.A. LU0061462528 | 29,90 17.05.2024 | +0,17% +0,0500 | 39,30 | 28,90 |
| RWE AG DE0007037129 | 34,81 17.05.2024 | -1,44% -0,5100 | 42,15 | 30,30 |
| SAP SE DE0007164600 | 175,52 17.05.2024 | -0,89% -1,580 | 183,38 | 119,32 |
| Sartorius AG DE0007165631 | 276,60 17.05.2024 | -5,53% -16,20 | 379,10 | 218,50 |
| Scout24 SE DE000A12DM80 | 70,70 17.05.2024 | -0,07% -0,0500 | 71,35 | 54,48 |
| Siemens AG DE0007236101 | 171,58 17.05.2024 | -4,08% -7,300 | 188,04 | 120,88 |
| Siemens Energy AG DE000ENER6Y0 | 25,18 17.05.2024 | +0,08% +0,0200 | 25,76 | 6,900 |
| Siemens Healthineers AG DE000SHL1006 | 54,16 17.05.2024 | +1,88% +1,0000 | 57,80 | 44,46 |
| Siltronic AG DE000WAF3001 | 73,10 17.05.2024 | -1,15% -0,8500 | 92,40 | 65,50 |
| Sixt SE DE0007231326 | 80,00 17.05.2024 | -2,26% -1,850 | 116,40 | 77,50 |
| SMA Solar Technology AG DE000A0DJ6J9 | 48,62 17.05.2024 | -1,30% -0,6400 | 112,30 | 45,66 |
| Stabilus SE DE000STAB1L8 | 54,50 17.05.2024 | +0,93% +0,5000 | 66,35 | 48,30 |
| Ströer SE & Co. KGaA DE0007493991 | 64,95 17.05.2024 | +0,85% +0,5500 | 64,40 | 41,22 |
| Symrise AG DE000SYM9999 | 100,15 17.05.2024 | -0,64% -0,6500 | 110,80 | 88,26 |
| TAG Immobilien AG DE0008303504 | 14,68 17.05.2024 | +0,20% +0,0300 | 14,65 | 7,382 |
| Talanx AG DE000TLX1005 | 71,60 17.05.2024 | 0% 0 | 73,25 | 48,62 |
| TeamViewer SE DE000A2YN900 | 11,80 17.05.2024 | +0,47% +0,0550 | 17,44 | 11,45 |
| thyssenkrupp AG DE0007500001 | 4,968 17.05.2024 | +1,89% +0,0920 | 7,504 | 4,427 |
| United Internet AG DE0005089031 | 23,00 17.05.2024 | -0,17% -0,0400 | 24,82 | 12,50 |
| Verbio SE DE000A0JL9W6 | 21,00 17.05.2024 | -6,25% -1,400 | 44,30 | 16,32 |
| Vitesco Technologies Group AG DE000VTSC017 | 69,90 17.05.2024 | +2,19% +1,500 | 93,65 | 60,05 |
| Volkswagen AG DE0007664039 | 120,80 17.05.2024 | +0,54% +0,6500 | 132,46 | 97,99 |
| Vonovia SE DE000A1ML7J1 | 29,67 17.05.2024 | -0,30% -0,0900 | 30,00 | 17,05 |
| Wacker Chemie AG DE000WCH8881 | 105,00 17.05.2024 | +2,74% +2,800 | 141,10 | 91,88 |
| Zalando SE DE000ZAL1111 | 25,12 17.05.2024 | -1,84% -0,4700 | 31,38 | 16,20 |
Kennzahlen
Historische Kurse