HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
7.231,79
+1,59% +113,20
Kursdaten
- Börse Xetra
- Letzter 7.231,79
- Änderung +1,59 %
- Stand 24.06.22 17:54 Uhr
- Eröffnung 7.146,95
- Vortag 7.118,59
- Tageshoch 7.252,72
- Tagestief 7.112,74
- 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 |
|---|---|---|---|---|
| Zalando SE DE000ZAL1111 | 22,32 24.06.2022 | -12,78% -3,270 | 104,95 | 22,32 |
| VERBIO Vereinigt.BioEnergie AG DE000A0JL9W6 | 40,26 24.06.2022 | +0,15% +0,0600 | 85,75 | 40,20 |
| AIXTRON SE DE000A0WMPJ6 | 22,91 24.06.2022 | -1,29% -0,3000 | 27,84 | 14,65 |
| Siemens Healthineers AG DE000SHL1006 | 46,25 24.06.2022 | +4,31% +1,910 | 67,40 | 43,80 |
| Sartorius AG DE0007165631 | 314,20 24.06.2022 | +2,01% +6,200 | 618,80 | 302,10 |
| Delivery Hero SE DE000A2E4K43 | 37,60 24.06.2022 | +7,46% +2,610 | 134,00 | 24,93 |
| Evotec SE DE0005664809 | 23,30 24.06.2022 | +0,78% +0,1800 | 45,46 | 20,92 |
| Merck KGaA DE0006599905 | 163,60 24.06.2022 | +4,37% +6,850 | 231,00 | 156,70 |
| Hannover Rück SE DE0008402215 | 131,75 24.06.2022 | -1,46% -1,950 | 180,05 | 131,75 |
| LANXESS AG DE0005470405 | 35,64 24.06.2022 | -2,20% -0,8000 | 65,32 | 34,51 |
| Aroundtown SA LU1673108939 | 3,468 24.06.2022 | -3,93% -0,1420 | 6,950 | 3,366 |
| PUMA SE DE0006969603 | 66,38 24.06.2022 | +4,87% +3,080 | 115,00 | 60,90 |
| Symrise AG DE000SYM9999 | 101,85 24.06.2022 | +0,34% +0,3500 | 131,00 | 95,34 |
| Siltronic AG DE000WAF3001 | 71,10 24.06.2022 | -3,00% -2,200 | 141,80 | 71,10 |
| KION GROUP AG DE000KGX8881 | 39,01 24.06.2022 | -3,27% -1,320 | 102,90 | 39,01 |
| Bechtle AG DE0005158703 | 38,82 24.06.2022 | +2,67% +1,010 | 68,84 | 36,09 |
| SAP SE DE0007164600 | 90,70 24.06.2022 | +1,62% +1,450 | 128,98 | 86,78 |
| Evonik Industries AG DE000EVNK013 | 20,69 24.06.2022 | -4,04% -0,8700 | 29,92 | 20,69 |
| Siemens AG DE0007236101 | 100,00 24.06.2022 | 0% 0 | 157,06 | 100,00 |
| ProSiebenSat.1 Media SE DE000PSM7770 | 9,028 24.06.2022 | -1,68% -0,1540 | 17,44 | 8,902 |
| Infineon Technologies AG DE0006231004 | 23,61 24.06.2022 | -0,21% -0,0500 | 43,66 | 23,48 |
| Covestro AG DE0006062144 | 33,43 24.06.2022 | -2,19% -0,7500 | 60,06 | 33,43 |
| Talanx AG DE000TLX1005 | 35,02 24.06.2022 | -2,51% -0,9000 | 44,04 | 33,50 |
| Deutsche Bank AG DE0005140008 | 8,869 24.06.2022 | +1,24% +0,1090 | 14,61 | 8,222 |
| Qiagen N.V. NL0012169213 | 42,64 24.06.2022 | +2,25% +0,9400 | 51,06 | 39,00 |
| Siemens Energy AG DE000ENER6Y0 | 15,48 24.06.2022 | +1,21% +0,1850 | 27,21 | 15,29 |
| Carl Zeiss Meditec AG DE0005313704 | 110,65 24.06.2022 | +2,83% +3,050 | 199,30 | 105,15 |
| LEG Immobilien SE DE000LEG1110 | 82,58 24.06.2022 | +1,18% +0,9600 | 139,65 | 77,04 |
| TAG Immobilien AG DE0008303504 | 11,48 24.06.2022 | -0,61% -0,0700 | 29,04 | 11,31 |
| Deutsche Wohnen SE DE000A0HN5C6 | 22,02 24.06.2022 | -2,48% -0,5600 | 53,04 | 20,99 |
| Dürr AG DE0005565204 | 22,10 24.06.2022 | -4,58% -1,060 | 44,14 | 22,10 |
| Nemetschek SE DE0006452907 | 58,62 24.06.2022 | +2,45% +1,400 | 114,95 | 53,82 |
| Vantage Towers AG DE000A3H3LL2 | 26,98 24.06.2022 | +0,97% +0,2600 | 33,16 | 26,72 |
| Scout24 SE DE000A12DM80 | 50,02 24.06.2022 | -1,15% -0,5800 | 72,50 | 45,81 |
| Software AG DE000A2GS401 | 31,18 24.06.2022 | -1,20% -0,3800 | 43,52 | 27,60 |
| Ströer SE & Co. KGaA DE0007493991 | 42,80 24.06.2022 | -1,61% -0,7000 | 74,95 | 42,80 |
| Grand City Properties S.A. LU0775917882 | 14,14 24.06.2022 | -1,12% -0,1600 | 23,94 | 13,34 |
| Deutsche Post AG DE0005552004 | 35,45 24.06.2022 | +1,29% +0,4500 | 61,28 | 34,16 |
| Fresenius Medical Care KGaA DE0005785802 | 46,02 24.06.2022 | +2,40% +1,080 | 70,76 | 44,64 |
| Nagarro SE DE000A3H2200 | 111,80 24.06.2022 | -1,93% -2,200 | 209,00 | 99,80 |
| RTL Group S.A. LU0061462528 | 39,54 24.06.2022 | -2,37% -0,9600 | 54,05 | 39,26 |
| Vonovia SE DE000A1ML7J1 | 31,95 24.06.2022 | +2,21% +0,6900 | 56,54 | 30,39 |
| Knorr-Bremse AG DE000KBX1006 | 56,22 24.06.2022 | -0,35% -0,2000 | 113,15 | 56,22 |
| GEA Group AG DE0006602006 | 32,70 24.06.2022 | -0,37% -0,1200 | 48,37 | 32,70 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 219,30 24.06.2022 | +1,39% +3,000 | 281,65 | 204,80 |
| JENOPTIK AG DE000A2NB601 | 21,52 24.06.2022 | -1,91% -0,4200 | 37,70 | 21,38 |
| Gerresheimer AG DE000A0LD6E6 | 64,50 24.06.2022 | -3,80% -2,550 | 98,45 | 54,40 |
| Airbus SE NL0000235190 | 92,60 24.06.2022 | +0,23% +0,2100 | 123,56 | 91,53 |
| HeidelbergCement AG DE0006047004 | 47,82 24.06.2022 | -1,99% -0,9700 | 76,58 | 47,82 |
| United Internet AG DE0005089031 | 27,56 24.06.2022 | -1,15% -0,3200 | 37,21 | 26,54 |
| Daimler Truck Holding AG DE000DTR0CK8 | 25,15 24.06.2022 | -1,16% -0,2950 | 0 | 0 |
| HENSOLDT AG DE000HAG0005 | 22,15 24.06.2022 | -1,56% -0,3500 | 30,60 | 11,80 |
| MTU Aero Engines AG DE000A0D9PT0 | 171,55 24.06.2022 | -0,84% -1,450 | 220,00 | 163,00 |
| adidas AG DE000A1EWWW0 | 171,44 24.06.2022 | +4,32% +7,100 | 329,90 | 161,90 |
| CANCOM SE DE0005419105 | 34,52 24.06.2022 | -1,15% -0,4000 | 63,70 | 32,86 |
| Fresenius SE & Co. KGaA DE0005785604 | 27,78 24.06.2022 | +3,16% +0,8500 | 47,31 | 26,91 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 41,74 24.06.2022 | +1,02% +0,4200 | 82,25 | 36,32 |
| BASF SE DE000BASF111 | 42,28 24.06.2022 | +2,13% +0,8800 | 69,47 | 41,40 |
| HelloFresh SE DE000A161408 | 29,86 24.06.2022 | +1,12% +0,3300 | 97,00 | 27,79 |
| Kontron AG AT0000A0E9W5 | 14,25 24.06.2022 | -1,45% -0,2100 | 23,74 | 11,24 |
| K+S Aktiengesellschaft DE000KSAG888 | 22,81 24.06.2022 | -5,12% -1,230 | 35,61 | 11,03 |
| SMA Solar Technology AG DE000A0DJ6J9 | 41,02 24.06.2022 | -2,66% -1,120 | 50,55 | 25,76 |
| Telefónica Deutschland Hldg AG DE000A1J5RX9 | 2,738 24.06.2022 | -1,01% -0,0280 | 2,989 | 2,221 |
| Brenntag SE DE000A1DAHH0 | 60,40 24.06.2022 | -3,64% -2,280 | 87,26 | 60,40 |
| Wacker Chemie AG DE000WCH8881 | 141,55 24.06.2022 | -0,81% -1,150 | 184,25 | 115,60 |
| Linde PLC IE00BZ12WP82 | 284,60 24.06.2022 | +1,62% +4,550 | 311,15 | 238,00 |
| 1&1 AG DE0005545503 | 18,20 24.06.2022 | +0,28% +0,0500 | 27,42 | 18,12 |
| Deutsche Telekom AG DE0005557508 | 18,70 24.06.2022 | +0,74% +0,1380 | 19,23 | 14,52 |
| ENCAVIS AG DE0006095003 | 17,48 24.06.2022 | -0,46% -0,0800 | 21,29 | 11,72 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,00 24.06.2022 | +2,00% +1,100 | 71,42 | 52,42 |
| HUGO BOSS AG DE000A1PHFF7 | 48,84 24.06.2022 | +1,69% +0,8100 | 59,00 | 42,20 |
| RATIONAL AG DE0007010803 | 548,00 24.06.2022 | +0,37% +2,000 | 1.029,00 | 515,50 |
| Henkel AG & Co. KGaA DE0006048432 | 59,68 24.06.2022 | +0,07% +0,0400 | 90,10 | 57,60 |
| Beiersdorf AG DE0005200000 | 97,00 24.06.2022 | +0,54% +0,5200 | 106,85 | 80,68 |
| Allianz SE DE0008404005 | 180,52 24.06.2022 | +0,10% +0,1800 | 232,10 | 178,72 |
| BEFESA S.A. LU1704650164 | 49,18 24.06.2022 | -4,04% -2,070 | 73,10 | 49,18 |
| Deutsche Börse AG DE0005810055 | 156,20 24.06.2022 | +0,51% +0,8000 | 168,05 | 136,30 |
| SUSE S.A. LU2333210958 | 22,86 24.06.2022 | +2,88% +0,6400 | 42,80 | 21,60 |
| Aurubis AG DE0006766504 | 67,54 24.06.2022 | -8,06% -5,920 | 116,05 | 63,02 |
| freenet AG DE000A0Z2ZZ5 | 23,65 24.06.2022 | -0,21% -0,0500 | 26,85 | 19,30 |
| Rheinmetall AG DE0007030009 | 205,30 24.06.2022 | -0,39% -0,8000 | 223,40 | 77,00 |
| FUCHS PETROLUB SE DE000A3E5D64 | 25,76 24.06.2022 | -0,23% -0,0600 | 45,16 | 24,50 |
| Sixt SE DE0007231326 | 105,20 24.06.2022 | -3,75% -4,100 | 169,00 | 105,20 |
| Commerzbank AG DE000CBK1001 | 7,398 24.06.2022 | +0,68% +0,0500 | 9,470 | 5,030 |
| VARTA AG DE000A0TGJ55 | 84,54 24.06.2022 | +0,71% +0,6000 | 164,50 | 73,48 |
| Volkswagen AG DE0007664039 | 138,04 24.06.2022 | -4,19% -6,040 | 219,60 | 133,88 |
| Porsche Automobil Holding SE DE000PAH0038 | 65,64 24.06.2022 | -2,50% -1,680 | 97,56 | 65,64 |
| Mercedes-Benz Group AG DE0007100000 | 58,78 24.06.2022 | -3,10% -1,880 | 77,16 | 55,50 |
| Bayerische Motoren Werke AG DE0005190003 | 75,70 24.06.2022 | +0,97% +0,7300 | 99,58 | 68,70 |
| Bayer AG DE000BAY0017 | 57,25 24.06.2022 | -1,31% -0,7600 | 67,66 | 44,29 |
| thyssenkrupp AG DE0007500001 | 6,036 24.06.2022 | +0,10% +0,0060 | 11,30 | 6,030 |
| Continental AG DE0005439004 | 67,88 24.06.2022 | -3,69% -2,600 | 128,24 | 57,79 |
| E.ON SE DE000ENAG999 | 8,806 24.06.2022 | +0,07% +0,0060 | 12,42 | 8,292 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 46,78 24.06.2022 | -1,83% -0,8700 | 68,12 | 45,50 |
| MorphoSys AG DE0006632003 | 19,23 24.06.2022 | -0,29% -0,0550 | 68,28 | 17,12 |
| RWE AG DE0007037129 | 37,63 24.06.2022 | -2,36% -0,9100 | 43,77 | 28,71 |
| Deutsche Lufthansa AG DE0008232125 | 5,971 24.06.2022 | -4,02% -0,2500 | 10,26 | 5,273 |
| Uniper SE DE000UNSE018 | 18,55 24.06.2022 | -5,79% -1,140 | 42,21 | 17,03 |
| TeamViewer AG DE000A2YN900 | 11,85 24.06.2022 | +1,59% +0,1850 | 33,55 | 10,24 |
| Jungheinrich AG DE0006219934 | 22,00 24.06.2022 | -4,43% -1,020 | 46,92 | 21,28 |
Kennzahlen
Historische Kurse