HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
9.467,06
-0,54% -51,61
Kursdaten
- Börse Xetra
- Letzter 9.467,06
- Änderung -0,54 %
- Stand 19.04.24 18:12 Uhr
- Eröffnung 9.497,11
- Vortag 9.518,67
- Tageshoch 9.497,11
- Tagestief 9.407,08
- 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 19.04.2024 | 0% 0 | 19,28 | 9,400 |
| adidas AG DE000A1EWWW0 | 225,20 19.04.2024 | -0,09% -0,2000 | 225,40 | 147,96 |
| ADTRAN Holdings Inc. US00486H1059 | 4,350 19.04.2024 | -0,64% -0,0280 | 9,778 | 4,341 |
| Airbus SE NL0000235190 | 157,30 19.04.2024 | -1,92% -3,080 | 172,38 | 120,92 |
| AIXTRON SE DE000A0WMPJ6 | 22,08 19.04.2024 | -0,09% -0,0200 | 39,01 | 21,61 |
| Allianz SE DE0008404005 | 261,90 19.04.2024 | -0,11% -0,3000 | 279,00 | 201,20 |
| Aroundtown SA LU1673108939 | 1,778 19.04.2024 | +0,65% +0,0115 | 2,488 | 0,9042 |
| ATOSS Software AG DE0005104400 | 244,50 19.04.2024 | -0,20% -0,5000 | 272,50 | 168,60 |
| Aurubis AG DE0006766504 | 73,70 19.04.2024 | -1,01% -0,7500 | 85,76 | 57,50 |
| BASF SE DE000BASF111 | 50,62 19.04.2024 | -1,13% -0,5800 | 54,80 | 40,31 |
| Bayer AG DE000BAY0017 | 26,02 19.04.2024 | -0,40% -0,1050 | 60,80 | 25,07 |
| Bayerische Motoren Werke AG DE0005190003 | 105,35 19.04.2024 | -0,71% -0,7500 | 115,00 | 87,83 |
| Bechtle AG DE0005158703 | 45,08 19.04.2024 | -3,10% -1,440 | 50,16 | 35,40 |
| BEFESA S.A. LU1704650164 | 33,62 19.04.2024 | -2,83% -0,9800 | 40,82 | 25,20 |
| Beiersdorf AG DE0005200000 | 134,50 19.04.2024 | +0,19% +0,2500 | 141,50 | 113,50 |
| Brenntag SE DE000A1DAHH0 | 74,82 19.04.2024 | -0,53% -0,4000 | 86,04 | 67,22 |
| CANCOM SE DE0005419105 | 28,60 19.04.2024 | -3,05% -0,9000 | 32,78 | 21,40 |
| Carl Zeiss Meditec AG DE0005313704 | 96,20 19.04.2024 | +0,05% +0,0500 | 123,60 | 73,62 |
| Commerzbank AG DE000CBK1001 | 13,20 19.04.2024 | +0,19% +0,0250 | 13,49 | 9,140 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 29,12 19.04.2024 | -0,75% -0,2200 | 51,60 | 26,68 |
| Continental AG DE0005439004 | 62,16 19.04.2024 | +0,39% +0,2400 | 77,08 | 59,02 |
| Covestro AG DE0006062144 | 49,32 19.04.2024 | -2,18% -1,100 | 54,64 | 36,29 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 81,65 19.04.2024 | -0,43% -0,3500 | 85,35 | 52,65 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,54 19.04.2024 | -1,07% -0,4700 | 47,68 | 27,84 |
| Delivery Hero SE DE000A2E4K43 | 27,80 19.04.2024 | -2,87% -0,8200 | 43,70 | 16,79 |
| Deutsche Bank AG DE0005140008 | 14,88 19.04.2024 | +2,11% +0,3080 | 15,01 | 9,100 |
| Deutsche Börse AG DE0005810055 | 185,45 19.04.2024 | -0,72% -1,350 | 194,40 | 154,40 |
| Deutsche Lufthansa AG DE0008232125 | 6,702 19.04.2024 | +1,85% +0,1220 | 9,858 | 6,322 |
| Deutsche Post AG DE0005552004 | 38,15 19.04.2024 | -0,81% -0,3100 | 46,87 | 36,28 |
| Deutsche Telekom AG DE0005557508 | 21,18 19.04.2024 | +1,24% +0,2600 | 23,35 | 18,51 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 88,32 19.04.2024 | -1,82% -1,640 | 120,10 | 72,72 |
| E.ON SE DE000ENAG999 | 12,22 19.04.2024 | +0,62% +0,0750 | 12,94 | 10,56 |
| ENCAVIS AG DE0006095003 | 16,86 19.04.2024 | -0,06% -0,0100 | 17,00 | 10,82 |
| Energiekontor AG DE0005313506 | 61,10 19.04.2024 | +1,83% +1,100 | 87,70 | 60,00 |
| Evonik Industries AG DE000EVNK013 | 19,03 19.04.2024 | -1,65% -0,3200 | 20,35 | 15,81 |
| Evotec SE DE0005664809 | 13,20 19.04.2024 | -0,30% -0,0400 | 24,11 | 12,73 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 45,50 19.04.2024 | -0,04% -0,0200 | 56,64 | 44,22 |
| freenet AG DE000A0Z2ZZ5 | 26,52 19.04.2024 | +0,08% +0,0200 | 26,70 | 21,20 |
| Fresenius Medical Care AG DE0005785802 | 36,06 19.04.2024 | +0,47% +0,1700 | 49,15 | 31,25 |
| Fresenius SE & Co. KGaA DE0005785604 | 26,50 19.04.2024 | -0,41% -0,1100 | 31,08 | 24,30 |
| FUCHS SE DE000A3E5D64 | 44,06 19.04.2024 | -1,78% -0,8000 | 46,38 | 32,78 |
| GEA Group AG DE0006602006 | 36,50 19.04.2024 | -1,30% -0,4800 | 43,99 | 31,80 |
| Gerresheimer AG DE000A0LD6E6 | 98,90 19.04.2024 | -1,20% -1,200 | 121,30 | 82,80 |
| Hannover Rück SE DE0008402215 | 227,20 19.04.2024 | -0,44% -1,0000 | 256,90 | 185,75 |
| Heidelberg Materials AG DE0006047004 | 93,10 19.04.2024 | -2,74% -2,620 | 101,95 | 65,94 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 82,50 19.04.2024 | +1,73% +1,400 | 86,10 | 64,60 |
| HelloFresh SE DE000A161408 | 6,502 19.04.2024 | +5,86% +0,3600 | 33,96 | 6,142 |
| Henkel AG & Co. KGaA DE0006048432 | 71,62 19.04.2024 | 0% 0 | 78,04 | 66,34 |
| HENSOLDT AG DE000HAG0005 | 37,28 19.04.2024 | +1,69% +0,6200 | 44,62 | 23,38 |
| HOCHTIEF AG DE0006070006 | 104,80 19.04.2024 | +1,06% +1,100 | 110,20 | 74,10 |
| HUGO BOSS AG DE000A1PHFF7 | 49,22 19.04.2024 | +0,04% +0,0200 | 75,02 | 48,80 |
| Infineon Technologies AG DE0006231004 | 30,23 19.04.2024 | -1,96% -0,6050 | 40,10 | 27,46 |
| JENOPTIK AG DE000A2NB601 | 24,16 19.04.2024 | -0,74% -0,1800 | 32,40 | 20,28 |
| Jungheinrich AG DE0006219934 | 36,36 19.04.2024 | +0,61% +0,2200 | 38,84 | 24,76 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,58 19.04.2024 | -1,38% -0,1900 | 18,69 | 12,34 |
| KION GROUP AG DE000KGX8881 | 47,13 19.04.2024 | -0,59% -0,2800 | 50,82 | 28,01 |
| Knorr-Bremse AG DE000KBX1006 | 67,85 19.04.2024 | -1,31% -0,9000 | 70,80 | 52,42 |
| Kontron AG AT0000A0E9W5 | 18,63 19.04.2024 | -2,20% -0,4200 | 23,14 | 16,89 |
| KRONES AG DE0006335003 | 122,20 19.04.2024 | -0,97% -1,200 | 129,00 | 89,25 |
| LANXESS AG DE0005470405 | 25,91 19.04.2024 | -1,26% -0,3300 | 36,72 | 20,32 |
| LEG Immobilien SE DE000LEG1110 | 72,26 19.04.2024 | +0,61% +0,4400 | 79,50 | 47,53 |
| Mercedes-Benz Group AG DE0007100000 | 74,23 19.04.2024 | -0,85% -0,6400 | 77,22 | 55,56 |
| Merck KGaA DE0006599905 | 145,50 19.04.2024 | +0,17% +0,2500 | 170,60 | 136,00 |
| MorphoSys AG DE0006632003 | 67,60 19.04.2024 | +0,07% +0,0500 | 67,80 | 15,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 211,10 19.04.2024 | -0,38% -0,8000 | 243,50 | 160,65 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 411,90 19.04.2024 | +0,19% +0,8000 | 454,10 | 321,50 |
| Nagarro SE DE000A3H2200 | 68,15 19.04.2024 | -1,52% -1,050 | 99,80 | 63,20 |
| Nemetschek SE DE0006452907 | 80,30 19.04.2024 | -4,52% -3,800 | 92,60 | 55,46 |
| Nordex SE DE000A0D6554 | 12,13 19.04.2024 | -1,78% -0,2200 | 13,16 | 8,812 |
| PNE AG DE000A0JBPG2 | 13,16 19.04.2024 | +0,46% +0,0600 | 14,96 | 11,54 |
| Porsche Automobil Holding SE DE000PAH0038 | 48,67 19.04.2024 | -1,16% -0,5700 | 58,58 | 42,11 |
| PUMA SE DE0006969603 | 42,34 19.04.2024 | -0,31% -0,1300 | 64,60 | 36,06 |
| Qiagen N.V. NL0015001WM6 | 36,50 19.04.2024 | -0,84% -0,3100 | 43,03 | 34,18 |
| RATIONAL AG DE0007010803 | 780,00 19.04.2024 | -1,08% -8,500 | 822,00 | 522,00 |
| Redcare Pharmacy N.V. NL0012044747 | 133,30 19.04.2024 | -1,70% -2,300 | 152,10 | 87,12 |
| Rheinmetall AG DE0007030009 | 507,00 19.04.2024 | +0,28% +1,400 | 568,80 | 232,20 |
| RTL Group S.A. LU0061462528 | 30,80 19.04.2024 | -0,32% -0,1000 | 48,80 | 30,30 |
| RWE AG DE0007037129 | 32,26 19.04.2024 | +0,09% +0,0300 | 42,65 | 30,30 |
| SAP SE DE0007164600 | 166,00 19.04.2024 | -1,78% -3,000 | 183,38 | 113,16 |
| Sartorius AG DE0007165631 | 270,40 19.04.2024 | -12,29% -37,90 | 379,10 | 218,50 |
| Scout24 SE DE000A12DM80 | 66,70 19.04.2024 | -0,15% -0,1000 | 70,35 | 54,48 |
| Siemens AG DE0007236101 | 172,42 19.04.2024 | -1,11% -1,940 | 184,72 | 120,88 |
| Siemens Energy AG DE000ENER6Y0 | 17,41 19.04.2024 | -2,00% -0,3550 | 24,52 | 6,900 |
| Siemens Healthineers AG DE000SHL1006 | 49,61 19.04.2024 | -4,74% -2,470 | 57,80 | 44,46 |
| Siltronic AG DE000WAF3001 | 79,05 19.04.2024 | -2,23% -1,800 | 92,40 | 59,15 |
| Sixt SE DE0007231326 | 91,35 19.04.2024 | +3,34% +2,950 | 116,40 | 81,10 |
| SMA Solar Technology AG DE000A0DJ6J9 | 46,70 19.04.2024 | -2,55% -1,220 | 112,30 | 45,66 |
| Stabilus SE DE000STAB1L8 | 55,20 19.04.2024 | +0,55% +0,3000 | 66,35 | 48,30 |
| Ströer SE & Co. KGaA DE0007493991 | 58,30 19.04.2024 | -0,17% -0,1000 | 58,40 | 41,22 |
| Symrise AG DE000SYM9999 | 103,00 19.04.2024 | +0,44% +0,4500 | 110,80 | 88,26 |
| TAG Immobilien AG DE0008303504 | 11,78 19.04.2024 | +1,46% +0,1700 | 13,31 | 7,308 |
| Talanx AG DE000TLX1005 | 68,05 19.04.2024 | -0,51% -0,3500 | 73,25 | 42,68 |
| TeamViewer SE DE000A2YN900 | 12,13 19.04.2024 | -1,86% -0,2300 | 17,44 | 12,27 |
| thyssenkrupp AG DE0007500001 | 4,538 19.04.2024 | -1,90% -0,0880 | 7,504 | 4,427 |
| United Internet AG DE0005089031 | 20,18 19.04.2024 | -1,18% -0,2400 | 24,82 | 12,50 |
| Verbio SE DE000A0JL9W6 | 18,61 19.04.2024 | -0,75% -0,1400 | 44,30 | 16,32 |
| Vitesco Technologies Group AG DE000VTSC017 | 63,50 19.04.2024 | -2,91% -1,900 | 93,65 | 59,30 |
| Volkswagen AG DE0007664039 | 120,25 19.04.2024 | -1,52% -1,850 | 132,46 | 97,99 |
| Vonovia SE DE000A1ML7J1 | 24,53 19.04.2024 | +0,25% +0,0600 | 28,91 | 17,05 |
| Wacker Chemie AG DE000WCH8881 | 104,25 19.04.2024 | -3,11% -3,350 | 148,35 | 91,88 |
| Zalando SE DE000ZAL1111 | 26,50 19.04.2024 | -3,11% -0,8500 | 37,19 | 16,20 |
Kennzahlen
Historische Kurse