HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
8.468,93
-0,21% -17,62
Kursdaten
- Börse Xetra
- Letzter 8.468,93
- Änderung -0,21 %
- Stand 03.02.23 17:54 Uhr
- Eröffnung 8.438,81
- Vortag 8.486,55
- Tageshoch 8.468,93
- Tagestief 8.397,04
- 52W Hoch 8.653,03 (10.02.22)
- 52W Tief 6.461,30 (28.09.22)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (100)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| adidas AG DE000A1EWWW0 | 156,34 03.02.2023 | +5,35% +7,940 | 244,60 | 94,27 |
| ADTRAN Holdings Inc. US00486H1059 | 16,80 03.02.2023 | +0,60% +0,1000 | 0 | 0 |
| Airbus SE NL0000235190 | 117,12 03.02.2023 | 0% 0 | 123,56 | 87,71 |
| AIXTRON SE DE000A0WMPJ6 | 27,97 03.02.2023 | +0,54% +0,1500 | 31,86 | 14,65 |
| Allianz SE DE0008404005 | 220,30 03.02.2023 | -0,63% -1,400 | 232,10 | 157,76 |
| Aroundtown SA LU1673108939 | 2,866 03.02.2023 | +12,48% +0,3180 | 5,608 | 1,826 |
| Aurubis AG DE0006766504 | 100,75 03.02.2023 | +0,75% +0,7500 | 116,05 | 52,62 |
| BASF SE DE000BASF111 | 53,75 03.02.2023 | +1,11% +0,5900 | 68,71 | 38,74 |
| Bayer AG DE000BAY0017 | 56,61 03.02.2023 | -0,37% -0,2100 | 67,66 | 47,10 |
| Bayerische Motoren Werke AG DE0005190003 | 97,53 03.02.2023 | +1,58% +1,520 | 97,53 | 68,70 |
| Bechtle AG DE0005158703 | 41,07 03.02.2023 | +4,37% +1,720 | 53,46 | 32,50 |
| BEFESA S.A. LU1704650164 | 52,35 03.02.2023 | -0,10% -0,0500 | 73,10 | 29,88 |
| Beiersdorf AG DE0005200000 | 111,15 03.02.2023 | -0,22% -0,2500 | 112,10 | 80,68 |
| Brenntag SE DE000A1DAHH0 | 70,80 03.02.2023 | +2,49% +1,720 | 79,12 | 55,56 |
| CANCOM SE DE0005419105 | 31,80 03.02.2023 | +2,12% +0,6600 | 57,56 | 23,36 |
| Carl Zeiss Meditec AG DE0005313704 | 142,40 03.02.2023 | +7,59% +10,05 | 153,25 | 103,20 |
| Commerzbank AG DE000CBK1001 | 10,09 03.02.2023 | -1,61% -0,1650 | 10,60 | 5,451 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 44,52 03.02.2023 | -0,98% -0,4400 | 57,80 | 31,52 |
| Continental AG DE0005439004 | 68,32 03.02.2023 | +5,66% +3,660 | 91,93 | 44,99 |
| Covestro AG DE0006062144 | 43,84 03.02.2023 | +0,76% +0,3300 | 54,86 | 28,78 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 64,70 03.02.2023 | +1,17% +0,7500 | 68,00 | 40,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 31,52 03.02.2023 | -1,76% -0,5650 | 33,50 | 20,29 |
| Delivery Hero SE DE000A2E4K43 | 56,92 03.02.2023 | +3,83% +2,100 | 67,80 | 24,93 |
| Deutsche Bank AG DE0005140008 | 11,55 03.02.2023 | -0,62% -0,0720 | 14,61 | 7,313 |
| Deutsche Börse AG DE0005810055 | 168,55 03.02.2023 | -0,41% -0,7000 | 178,10 | 136,30 |
| Deutsche Lufthansa AG DE0008232125 | 9,816 03.02.2023 | -0,08% -0,0080 | 9,833 | 5,273 |
| Deutsche Post AG DE0005552004 | 42,49 03.02.2023 | -0,29% -0,1250 | 53,90 | 29,87 |
| Deutsche Telekom AG DE0005557508 | 20,15 03.02.2023 | -1,56% -0,3200 | 20,58 | 14,52 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 115,70 03.02.2023 | -1,78% -2,100 | 0 | 0 |
| Dürr AG DE0005565204 | 34,64 03.02.2023 | -0,40% -0,1400 | 38,06 | 19,85 |
| E.ON SE DE000ENAG999 | 10,04 03.02.2023 | +0,05% +0,0050 | 12,33 | 7,380 |
| ENCAVIS AG DE0006095003 | 18,26 03.02.2023 | +1,28% +0,2300 | 24,39 | 11,72 |
| Evonik Industries AG DE000EVNK013 | 21,14 03.02.2023 | +1,34% +0,2800 | 29,50 | 16,91 |
| Evotec SE DE0005664809 | 19,06 03.02.2023 | +5,22% +0,9450 | 36,25 | 14,81 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 53,00 03.02.2023 | +0,65% +0,3400 | 68,02 | 36,21 |
| freenet AG DE000A0Z2ZZ5 | 22,39 03.02.2023 | +0,27% +0,0600 | 26,85 | 18,71 |
| Fresenius Medical Care KGaA DE0005785802 | 35,31 03.02.2023 | +2,29% +0,7900 | 63,18 | 25,75 |
| Fresenius SE & Co. KGaA DE0005785604 | 27,06 03.02.2023 | +1,35% +0,3600 | 38,06 | 19,98 |
| FUCHS PETROLUB SE DE000A3E5D64 | 36,50 03.02.2023 | -0,60% -0,2200 | 38,38 | 24,50 |
| GEA Group AG DE0006602006 | 42,17 03.02.2023 | +1,27% +0,5300 | 42,57 | 31,32 |
| Gerresheimer AG DE000A0LD6E6 | 71,40 03.02.2023 | +2,37% +1,650 | 79,50 | 46,80 |
| Hannover Rück SE DE0008402215 | 177,80 03.02.2023 | -0,34% -0,6000 | 192,35 | 131,30 |
| HeidelbergCement AG DE0006047004 | 64,00 03.02.2023 | +1,01% +0,6400 | 67,68 | 39,66 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 78,45 03.02.2023 | +2,02% +1,550 | 81,45 | 51,38 |
| HelloFresh SE DE000A161408 | 23,19 03.02.2023 | +6,62% +1,440 | 57,18 | 20,34 |
| Henkel AG & Co. KGaA DE0006048432 | 64,78 03.02.2023 | -1,01% -0,6600 | 74,38 | 57,60 |
| HENSOLDT AG DE000HAG0005 | 27,05 03.02.2023 | +0,56% +0,1500 | 30,60 | 11,80 |
| HUGO BOSS AG DE000A1PHFF7 | 62,90 03.02.2023 | +0,67% +0,4200 | 62,90 | 42,20 |
| Infineon Technologies AG DE0006231004 | 35,71 03.02.2023 | -0,57% -0,2050 | 36,07 | 20,95 |
| JENOPTIK AG DE000A2NB601 | 30,08 03.02.2023 | +5,25% +1,500 | 34,00 | 19,53 |
| Jungheinrich AG DE0006219934 | 36,36 03.02.2023 | -0,66% -0,2400 | 38,32 | 20,10 |
| K+S Aktiengesellschaft DE000KSAG888 | 21,39 03.02.2023 | -1,20% -0,2600 | 35,61 | 18,20 |
| KION GROUP AG DE000KGX8881 | 39,41 03.02.2023 | +0,95% +0,3700 | 81,56 | 19,17 |
| Knorr-Bremse AG DE000KBX1006 | 63,06 03.02.2023 | +3,17% +1,940 | 91,84 | 42,88 |
| LANXESS AG DE0005470405 | 47,32 03.02.2023 | +3,52% +1,610 | 54,32 | 28,84 |
| LEG Immobilien SE DE000LEG1110 | 76,92 03.02.2023 | +7,19% +5,160 | 117,50 | 53,96 |
| Linde PLC IE00BZ12WP82 | 300,20 03.02.2023 | -1,19% -3,600 | 334,20 | 240,00 |
| Mercedes-Benz Group AG DE0007100000 | 72,16 03.02.2023 | +0,08% +0,0600 | 77,16 | 50,35 |
| Merck KGaA DE0006599905 | 183,80 03.02.2023 | 0% 0 | 201,10 | 156,70 |
| MorphoSys AG DE0006632003 | 19,03 03.02.2023 | +3,12% +0,5750 | 28,17 | 11,95 |
| MTU Aero Engines AG DE000A0D9PT0 | 230,80 03.02.2023 | -1,07% -2,500 | 233,30 | 151,70 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 324,10 03.02.2023 | -1,01% -3,300 | 334,50 | 204,80 |
| Nagarro SE DE000A3H2200 | 132,60 03.02.2023 | +3,92% +5,000 | 152,00 | 85,80 |
| Nemetschek SE DE0006452907 | 55,32 03.02.2023 | +11,87% +5,870 | 92,22 | 43,36 |
| Nordex SE DE000A0D6554 | 14,10 03.02.2023 | -0,63% -0,0900 | 16,93 | 7,138 |
| Porsche Automobil Holding SE DE000PAH0038 | 57,74 03.02.2023 | +0,42% +0,2400 | 97,56 | 50,00 |
| ProSiebenSat.1 Media SE DE000PSM7770 | 9,780 03.02.2023 | +2,64% +0,2520 | 14,32 | 6,528 |
| PUMA SE DE0006969603 | 66,06 03.02.2023 | +6,10% +3,800 | 93,42 | 43,82 |
| Qiagen N.V. NL0012169213 | 44,92 03.02.2023 | +0,27% +0,1200 | 48,98 | 39,34 |
| RATIONAL AG DE0007010803 | 633,00 03.02.2023 | +2,93% +18,00 | 727,00 | 414,00 |
| Rheinmetall AG DE0007030009 | 226,50 03.02.2023 | +0,27% +0,6000 | 230,10 | 88,50 |
| RTL Group S.A. LU0061462528 | 45,32 03.02.2023 | +1,21% +0,5400 | 54,05 | 31,06 |
| RWE AG DE0007037129 | 40,81 03.02.2023 | -0,41% -0,1700 | 43,77 | 33,30 |
| SAP SE DE0007164600 | 111,98 03.02.2023 | +1,89% +2,080 | 112,00 | 80,07 |
| Sartorius AG DE0007165631 | 448,10 03.02.2023 | +0,20% +0,9000 | 465,60 | 302,10 |
| Scout24 SE DE000A12DM80 | 54,34 03.02.2023 | +2,61% +1,380 | 61,94 | 45,81 |
| Siemens AG DE0007236101 | 144,74 03.02.2023 | +0,61% +0,8800 | 146,22 | 93,98 |
| Siemens Energy AG DE000ENER6Y0 | 19,07 03.02.2023 | -0,60% -0,1150 | 21,76 | 10,31 |
| Siemens Healthineers AG DE000SHL1006 | 53,98 03.02.2023 | +3,37% +1,760 | 58,20 | 40,71 |
| Siltronic AG DE000WAF3001 | 83,60 03.02.2023 | 0% 0 | 116,15 | 55,70 |
| Sixt SE DE0007231326 | 121,10 03.02.2023 | +2,11% +2,500 | 161,00 | 80,35 |
| SMA Solar Technology AG DE000A0DJ6J9 | 78,40 03.02.2023 | -0,70% -0,5500 | 79,50 | 25,76 |
| Software AG DE000A2GS401 | 21,62 03.02.2023 | -2,08% -0,4600 | 34,36 | 20,36 |
| Stabilus SE DE000STAB1L8 | 61,20 03.02.2023 | -2,55% -1,600 | 65,60 | 40,45 |
| Ströer SE & Co. KGaA DE0007493991 | 51,75 03.02.2023 | +2,68% +1,350 | 70,30 | 35,08 |
| SUSE S.A. LU2333210958 | 18,30 03.02.2023 | +2,46% +0,4400 | 30,68 | 13,75 |
| Symrise AG DE000SYM9999 | 99,42 03.02.2023 | +2,28% +2,220 | 115,50 | 94,98 |
| TAG Immobilien AG DE0008303504 | 8,785 03.02.2023 | +7,46% +0,6100 | 22,56 | 5,525 |
| Talanx AG DE000TLX1005 | 44,02 03.02.2023 | -0,18% -0,0800 | 46,42 | 33,50 |
| TeamViewer AG DE000A2YN900 | 12,35 03.02.2023 | +0,69% +0,0850 | 16,29 | 7,672 |
| Telefónica Deutschland Hldg AG DE000A1J5RX9 | 2,676 03.02.2023 | -0,22% -0,0060 | 2,989 | 2,027 |
| thyssenkrupp AG DE0007500001 | 7,440 03.02.2023 | -0,59% -0,0440 | 10,00 | 4,212 |
| United Internet AG DE0005089031 | 22,28 03.02.2023 | +4,16% +0,8900 | 35,56 | 18,20 |
| Vantage Towers AG DE000A3H3LL2 | 34,56 03.02.2023 | -0,58% -0,2000 | 34,76 | 24,80 |
| VARTA AG DE000A0TGJ55 | 29,03 03.02.2023 | -0,68% -0,2000 | 97,30 | 21,89 |
| VERBIO Vereinigt.BioEnergie AG DE000A0JL9W6 | 55,05 03.02.2023 | -3,00% -1,700 | 85,75 | 40,20 |
| Volkswagen AG DE0007664039 | 132,64 03.02.2023 | +0,48% +0,6400 | 192,86 | 114,06 |
| Vonovia SE DE000A1ML7J1 | 27,61 03.02.2023 | -1,67% -0,4700 | 50,44 | 19,15 |
| Wacker Chemie AG DE000WCH8881 | 148,55 03.02.2023 | +1,85% +2,700 | 184,25 | 101,25 |
| Zalando SE DE000ZAL1111 | 43,90 03.02.2023 | -2,16% -0,9700 | 67,78 | 19,20 |
Kennzahlen
Historische Kurse