HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
9.727,18 EUR
+0,66% +63,87
Kursdaten
- Börse Xetra
- Letzter 9.727,18
- Änderung +0,66 %
- Stand 26.07.24 17:59 Uhr
- Eröffnung 9.662,85
- Vortag 9.663,31
- Tageshoch 9.731,09
- Tagestief 9.626,21
- 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 | 15,30 26.07.2024 | +0,79% +0,1200 | 19,28 | 10,06 |
| adidas AG DE000A1EWWW0 | 228,40 26.07.2024 | -0,52% -1,200 | 238,30 | 156,20 |
| ADTRAN Holdings Inc. US00486H1059 | 5,688 26.07.2024 | +1,61% +0,0900 | 9,002 | 4,050 |
| Airbus SE NL0000235190 | 130,88 26.07.2024 | +1,44% +1,860 | 172,38 | 121,56 |
| AIXTRON SE DE000A0WMPJ6 | 19,37 26.07.2024 | -3,61% -0,7250 | 39,01 | 17,92 |
| Allianz SE DE0008404005 | 260,20 26.07.2024 | +0,66% +1,700 | 279,00 | 211,85 |
| Aroundtown SA LU1673108939 | 1,892 26.07.2024 | -1,82% -0,0350 | 2,488 | 1,384 |
| ATOSS Software SE DE0005104400 | 129,60 26.07.2024 | +1,25% +1,600 | 136,25 | 95,10 |
| Aurubis AG DE0006766504 | 71,20 26.07.2024 | +1,21% +0,8500 | 85,42 | 57,50 |
| BASF SE DE000BASF111 | 43,75 26.07.2024 | -0,95% -0,4200 | 54,80 | 40,31 |
| Bayer AG DE000BAY0017 | 27,27 26.07.2024 | +0,39% +0,1050 | 53,79 | 25,07 |
| Bayerische Motoren Werke AG DE0005190003 | 87,72 26.07.2024 | -0,32% -0,2800 | 115,00 | 87,02 |
| Bechtle AG DE0005158703 | 40,56 26.07.2024 | +3,58% +1,400 | 50,16 | 38,88 |
| BEFESA S.A. LU1704650164 | 28,34 26.07.2024 | -9,05% -2,820 | 37,10 | 25,20 |
| Beiersdorf AG DE0005200000 | 134,85 26.07.2024 | -0,11% -0,1500 | 146,75 | 115,80 |
| Brenntag SE DE000A1DAHH0 | 64,96 26.07.2024 | +0,22% +0,1400 | 86,04 | 62,80 |
| CANCOM SE DE0005419105 | 31,64 26.07.2024 | +2,86% +0,8800 | 33,18 | 21,40 |
| Carl Zeiss Meditec AG DE0005313704 | 60,20 26.07.2024 | -0,91% -0,5500 | 121,70 | 60,20 |
| Commerzbank AG DE000CBK1001 | 15,22 26.07.2024 | +0,13% +0,0200 | 15,82 | 9,140 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 15,68 26.07.2024 | -0,51% -0,0800 | 46,46 | 15,35 |
| Continental AG DE0005439004 | 56,54 26.07.2024 | +0,93% +0,5200 | 77,08 | 52,28 |
| Covestro AG DE0006062144 | 54,58 26.07.2024 | +0,07% +0,0400 | 55,12 | 46,25 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 77,75 26.07.2024 | -1,77% -1,400 | 85,35 | 52,65 |
| Daimler Truck Holding AG DE000DTR0CK8 | 35,53 26.07.2024 | +1,43% +0,5000 | 47,68 | 28,18 |
| Delivery Hero SE DE000A2E4K43 | 18,49 26.07.2024 | +1,15% +0,2100 | 41,12 | 16,79 |
| Deutsche Bank AG DE0005140008 | 14,42 26.07.2024 | -0,83% -0,1200 | 17,00 | 9,481 |
| Deutsche Börse AG DE0005810055 | 189,40 26.07.2024 | -0,29% -0,5500 | 194,40 | 154,40 |
| Deutsche Lufthansa AG DE0008232125 | 5,826 26.07.2024 | +2,28% +0,1300 | 9,181 | 5,624 |
| Deutsche Post AG DE0005552004 | 39,97 26.07.2024 | +0,65% +0,2600 | 46,87 | 36,28 |
| Deutsche Telekom AG DE0005557508 | 24,13 26.07.2024 | -0,45% -0,1100 | 24,31 | 18,51 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 70,26 26.07.2024 | +2,60% +1,780 | 113,05 | 67,16 |
| E.ON SE DE000ENAG999 | 12,78 26.07.2024 | +0,39% +0,0500 | 13,47 | 10,56 |
| ENCAVIS AG DE0006095003 | 17,05 26.07.2024 | 0% 0 | 17,12 | 10,82 |
| Energiekontor AG DE0005313506 | 65,20 26.07.2024 | +1,09% +0,7000 | 87,70 | 60,00 |
| Evonik Industries AG DE000EVNK013 | 18,86 26.07.2024 | +0,51% +0,0950 | 20,88 | 15,81 |
| Evotec SE DE0005664809 | 8,695 26.07.2024 | +0,17% +0,0150 | 24,06 | 7,495 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 46,24 26.07.2024 | +0,92% +0,4200 | 56,64 | 44,22 |
| freenet AG DE000A0Z2ZZ5 | 25,58 26.07.2024 | +1,75% +0,4400 | 27,40 | 21,20 |
| Fresenius Medical Care AG DE0005785802 | 37,61 26.07.2024 | +1,40% +0,5200 | 48,02 | 31,25 |
| Fresenius SE & Co. KGaA DE0005785604 | 32,00 26.07.2024 | +2,60% +0,8100 | 32,00 | 24,30 |
| FUCHS SE DE000A3E5D64 | 37,02 26.07.2024 | -4,09% -1,580 | 46,38 | 34,46 |
| GEA Group AG DE0006602006 | 40,00 26.07.2024 | +1,06% +0,4200 | 40,60 | 31,80 |
| Gerresheimer AG DE000A0LD6E6 | 92,40 26.07.2024 | -3,35% -3,200 | 121,30 | 82,80 |
| Hannover Rück SE DE0008402215 | 227,80 26.07.2024 | +0,22% +0,5000 | 256,90 | 191,00 |
| Heidelberg Materials AG DE0006047004 | 98,66 26.07.2024 | -0,48% -0,4800 | 102,95 | 65,94 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 85,70 26.07.2024 | +0,71% +0,6000 | 86,10 | 64,60 |
| HelloFresh SE DE000A161408 | 5,644 26.07.2024 | -3,69% -0,2160 | 33,96 | 4,467 |
| Henkel AG & Co. KGaA DE0006048432 | 79,84 26.07.2024 | -1,72% -1,400 | 84,88 | 66,34 |
| HENSOLDT AG DE000HAG0005 | 35,00 26.07.2024 | +6,32% +2,080 | 44,62 | 23,38 |
| HOCHTIEF AG DE0006070006 | 104,50 26.07.2024 | -1,32% -1,400 | 110,20 | 87,50 |
| HUGO BOSS AG DE000A1PHFF7 | 35,10 26.07.2024 | -0,26% -0,0900 | 73,58 | 35,10 |
| Infineon Technologies AG DE0006231004 | 30,78 26.07.2024 | -2,32% -0,7300 | 40,10 | 27,46 |
| JENOPTIK AG DE000A2NB601 | 26,10 26.07.2024 | -0,31% -0,0800 | 30,88 | 20,28 |
| Jungheinrich AG DE0006219934 | 29,14 26.07.2024 | -0,55% -0,1600 | 38,84 | 24,76 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,70 26.07.2024 | +0,47% +0,0550 | 18,25 | 11,42 |
| KION GROUP AG DE000KGX8881 | 38,32 26.07.2024 | -1,06% -0,4100 | 50,82 | 28,01 |
| Knorr-Bremse AG DE000KBX1006 | 69,80 26.07.2024 | +0,87% +0,6000 | 74,45 | 52,42 |
| Kontron AG AT0000A0E9W5 | 19,44 26.07.2024 | -1,77% -0,3500 | 23,14 | 17,31 |
| KRONES AG DE0006335003 | 125,00 26.07.2024 | 0% 0 | 131,20 | 89,25 |
| LANXESS AG DE0005470405 | 25,20 26.07.2024 | +0,56% +0,1400 | 30,52 | 20,32 |
| LEG Immobilien SE DE000LEG1110 | 79,78 26.07.2024 | +0,23% +0,1800 | 87,04 | 54,06 |
| Mercedes-Benz Group AG DE0007100000 | 61,89 26.07.2024 | -2,21% -1,400 | 77,22 | 55,56 |
| Merck KGaA DE0006599905 | 154,60 26.07.2024 | +0,42% +0,6500 | 174,90 | 136,00 |
| MorphoSys AG DE0006632003 | 67,65 26.07.2024 | +0,07% +0,0500 | 70,00 | 15,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 253,30 26.07.2024 | +0,80% +2,000 | 253,30 | 160,65 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 448,60 26.07.2024 | +0,22% +1,0000 | 471,70 | 337,00 |
| Nagarro SE DE000A3H2200 | 76,55 26.07.2024 | -1,42% -1,100 | 93,35 | 63,20 |
| Nemetschek SE DE0006452907 | 85,65 26.07.2024 | -0,46% -0,4000 | 96,35 | 55,46 |
| Nordex SE DE000A0D6554 | 13,60 26.07.2024 | +0,15% +0,0200 | 15,35 | 8,812 |
| PNE AG DE000A0JBPG2 | 14,04 26.07.2024 | +0,72% +0,1000 | 14,86 | 11,54 |
| Porsche Automobil Holding SE DE000PAH0038 | 41,56 26.07.2024 | +1,22% +0,5000 | 53,76 | 41,06 |
| PUMA SE DE0006969603 | 43,67 26.07.2024 | -0,55% -0,2400 | 64,60 | 36,06 |
| Qiagen N.V. NL0015001WM6 | 39,17 26.07.2024 | +2,22% +0,8500 | 42,80 | 34,18 |
| RATIONAL AG DE0007010803 | 772,50 26.07.2024 | -0,06% -0,5000 | 831,50 | 522,00 |
| Redcare Pharmacy N.V. NL0012044747 | 132,30 26.07.2024 | -0,75% -1,0000 | 152,10 | 95,00 |
| Rheinmetall AG DE0007030009 | 486,40 26.07.2024 | +2,59% +12,30 | 568,80 | 232,20 |
| RTL Group S.A. LU0061462528 | 29,00 26.07.2024 | -2,03% -0,6000 | 39,30 | 28,30 |
| RWE AG DE0007037129 | 33,35 26.07.2024 | +0,69% +0,2300 | 42,15 | 30,30 |
| SAP SE DE0007164600 | 196,24 26.07.2024 | +1,67% +3,220 | 197,08 | 120,14 |
| Sartorius AG DE0007165631 | 226,30 26.07.2024 | +1,48% +3,300 | 379,10 | 205,90 |
| Scout24 SE DE000A12DM80 | 71,00 26.07.2024 | -0,49% -0,3500 | 73,30 | 56,52 |
| Siemens AG DE0007236101 | 169,56 26.07.2024 | +0,49% +0,8200 | 188,04 | 120,88 |
| Siemens Energy AG DE000ENER6Y0 | 25,25 26.07.2024 | +1,81% +0,4500 | 27,78 | 6,900 |
| Siemens Healthineers AG DE000SHL1006 | 52,94 26.07.2024 | +0,46% +0,2400 | 57,80 | 44,46 |
| Siltronic AG DE000WAF3001 | 75,70 26.07.2024 | +2,85% +2,100 | 92,40 | 70,00 |
| Sixt SE DE0007231326 | 61,95 26.07.2024 | -0,24% -0,1500 | 109,30 | 61,30 |
| SMA Solar Technology AG DE000A0DJ6J9 | 24,74 26.07.2024 | +0,41% +0,1000 | 87,55 | 23,90 |
| Stabilus SE DE000STAB1L8 | 42,15 26.07.2024 | +0,84% +0,3500 | 66,35 | 41,80 |
| Ströer SE & Co. KGaA DE0007493991 | 61,70 26.07.2024 | -1,44% -0,9000 | 67,10 | 41,22 |
| Symrise AG DE000SYM9999 | 113,45 26.07.2024 | -0,22% -0,2500 | 116,20 | 88,26 |
| TAG Immobilien AG DE0008303504 | 13,83 26.07.2024 | -1,91% -0,2700 | 15,20 | 9,072 |
| Talanx AG DE000TLX1005 | 70,15 26.07.2024 | -0,07% -0,0500 | 75,20 | 55,30 |
| TeamViewer SE DE000A2YN900 | 10,74 26.07.2024 | +1,46% +0,1550 | 17,44 | 10,45 |
| thyssenkrupp AG DE0007500001 | 3,594 26.07.2024 | -4,16% -0,1560 | 7,394 | 3,558 |
| United Internet AG DE0005089031 | 20,78 26.07.2024 | 0% 0 | 24,82 | 13,33 |
| Verbio SE DE000A0JL9W6 | 17,40 26.07.2024 | +2,35% +0,4000 | 44,30 | 16,32 |
| Vitesco Technologies Group AG DE000VTSC017 | 55,75 26.07.2024 | -0,45% -0,2500 | 93,65 | 55,75 |
| Volkswagen AG DE0007664039 | 105,25 26.07.2024 | +1,45% +1,500 | 127,65 | 97,99 |
| Vonovia SE DE000A1ML7J1 | 27,91 26.07.2024 | +0,22% +0,0600 | 30,00 | 19,26 |
| Wacker Chemie AG DE000WCH8881 | 101,75 26.07.2024 | +2,26% +2,250 | 141,10 | 91,88 |
| Zalando SE DE000ZAL1111 | 23,43 26.07.2024 | +1,08% +0,2500 | 31,38 | 16,20 |
Kennzahlen
Historische Kurse