HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
9.861,08
+0,12% +11,43
Kursdaten
- Börse Xetra
- Letzter 9.861,08
- Änderung +0,12 %
- Stand 28.03.24 10:33 Uhr
- Eröffnung 9.857,37
- Vortag 9.849,65
- Tageshoch 9.866,73
- Tagestief 9.842,61
- 52W Hoch 9.863,33 (27.03.24)
- 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 | 16,32 08:16:03 Uhr | +3,68% +0,5800 | 19,28 | 9,400 |
adidas AG DE000A1EWWW0 | 205,00 08:00:36 Uhr | +0,84% +1,700 | 205,15 | 146,82 |
ADTRAN Holdings Inc. US00486H1059 | 4,838 08:37:11 Uhr | +0,14% +0,0070 | 14,36 | 4,741 |
Airbus SE NL0000235190 | 171,58 08:16:03 Uhr | +0,67% +1,140 | 171,40 | 120,92 |
AIXTRON SE DE000A0WMPJ6 | 24,11 08:16:01 Uhr | -1,43% -0,3500 | 39,01 | 24,46 |
Allianz SE DE0008404005 | 277,70 09:39:46 Uhr | +0,13% +0,3500 | 277,80 | 201,20 |
Aroundtown SA LU1673108939 | 1,962 08:10:46 Uhr | +18,41% +0,3050 | 2,488 | 0,9042 |
ATOSS Software AG DE0005104400 | 272,00 08:16:03 Uhr | -0,18% -0,5000 | 272,50 | 158,00 |
Aurubis AG DE0006766504 | 64,92 08:16:06 Uhr | +0,56% +0,3600 | 88,12 | 57,50 |
BASF SE DE000BASF111 | 53,12 08:25:18 Uhr | +0,02% +0,0100 | 53,11 | 40,31 |
Bayer AG DE000BAY0017 | 28,51 08:16:03 Uhr | 0% 0 | 61,53 | 25,07 |
Bayerische Motoren Werke AG DE0005190003 | 106,48 09:16:03 Uhr | +1,31% +1,380 | 113,02 | 87,83 |
Bechtle AG DE0005158703 | 48,18 08:16:03 Uhr | +1,07% +0,5100 | 50,16 | 35,40 |
BEFESA S.A. LU1704650164 | 31,96 08:10:48 Uhr | +1,14% +0,3600 | 41,76 | 25,20 |
Beiersdorf AG DE0005200000 | 135,45 08:16:03 Uhr | +1,08% +1,450 | 141,50 | 113,50 |
Brenntag SE DE000A1DAHH0 | 78,82 08:16:02 Uhr | +0,72% +0,5600 | 86,04 | 67,22 |
CANCOM SE DE0005419105 | 27,12 08:16:03 Uhr | +2,26% +0,6000 | 32,78 | 21,40 |
Carl Zeiss Meditec AG DE0005313704 | 119,30 08:16:03 Uhr | +1,19% +1,400 | 127,20 | 73,62 |
Commerzbank AG DE000CBK1001 | 12,79 10:00:47 Uhr | +0,51% +0,0650 | 12,75 | 9,140 |
CompuGroup Medical SE &Co.KGaA DE000A288904 | 29,02 08:16:02 Uhr | +2,54% +0,7200 | 51,60 | 26,68 |
Continental AG DE0005439004 | 67,08 08:16:03 Uhr | +0,72% +0,4800 | 77,08 | 59,02 |
Covestro AG DE0006062144 | 50,10 08:16:05 Uhr | +0,70% +0,3500 | 54,64 | 35,94 |
CTS Eventim AG & Co. KGaA DE0005470306 | 81,55 08:16:03 Uhr | +5,70% +4,400 | 77,65 | 52,65 |
Daimler Truck Holding AG DE000DTR0CK8 | 46,44 08:16:03 Uhr | -0,21% -0,1000 | 47,68 | 27,84 |
Delivery Hero SE DE000A2E4K43 | 26,91 08:16:02 Uhr | +0,50% +0,1350 | 43,70 | 16,79 |
Deutsche Bank AG DE0005140008 | 14,71 08:16:03 Uhr | +0,77% +0,1120 | 14,72 | 9,100 |
Deutsche Börse AG DE0005810055 | 187,85 08:16:05 Uhr | +0,21% +0,4000 | 194,40 | 154,40 |
Deutsche Lufthansa AG DE0008232125 | 7,286 08:22:33 Uhr | +2,71% +0,1920 | 10,46 | 6,570 |
Deutsche Post AG DE0005552004 | 39,86 08:16:05 Uhr | -1,02% -0,4100 | 46,87 | 36,28 |
Deutsche Telekom AG DE0005557508 | 22,49 09:45:50 Uhr | +0,49% +0,1100 | 23,35 | 18,51 |
Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 93,26 08:24:32 Uhr | +0,39% +0,3600 | 120,10 | 72,72 |
E.ON SE DE000ENAG999 | 12,82 08:16:03 Uhr | -0,47% -0,0600 | 12,94 | 10,56 |
ENCAVIS AG DE0006095003 | 16,86 09:24:25 Uhr | +0,09% +0,0150 | 17,00 | 10,82 |
Energiekontor AG DE0005313506 | 67,60 08:16:06 Uhr | -5,45% -3,900 | 87,70 | 61,10 |
Evonik Industries AG DE000EVNK013 | 18,38 08:16:03 Uhr | +1,52% +0,2750 | 20,35 | 15,81 |
Evotec SE DE0005664809 | 14,44 09:27:04 Uhr | +4,64% +0,6400 | 24,11 | 12,73 |
Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 48,84 08:16:05 Uhr | -0,77% -0,3800 | 56,64 | 44,02 |
freenet AG DE000A0Z2ZZ5 | 26,02 08:16:01 Uhr | +1,72% +0,4400 | 26,40 | 21,20 |
Fresenius Medical Care AG DE0005785802 | 35,51 08:20:24 Uhr | +2,10% +0,7300 | 49,15 | 31,25 |
Fresenius SE & Co. KGaA DE0005785604 | 24,85 08:16:05 Uhr | +0,89% +0,2200 | 31,08 | 24,21 |
FUCHS SE DE000A3E5D64 | 46,00 08:19:53 Uhr | +0,79% +0,3600 | 45,98 | 32,78 |
GEA Group AG DE0006602006 | 39,37 08:16:06 Uhr | +0,66% +0,2600 | 43,99 | 31,80 |
Gerresheimer AG DE000A0LD6E6 | 103,70 08:16:01 Uhr | +4,01% +4,000 | 121,30 | 82,80 |
Hannover Rück SE DE0008402215 | 249,30 08:16:01 Uhr | -0,56% -1,400 | 256,90 | 176,30 |
Heidelberg Materials AG DE0006047004 | 101,30 08:16:05 Uhr | +0,20% +0,2000 | 101,10 | 65,24 |
HELLA GmbH & Co. KGaA DE000A13SX22 | 85,20 08:16:02 Uhr | 0% 0 | 86,10 | 64,60 |
HelloFresh SE DE000A161408 | 6,602 08:16:02 Uhr | -0,21% -0,0140 | 33,96 | 6,598 |
Henkel AG & Co. KGaA DE0006048432 | 74,42 08:16:05 Uhr | +0,70% +0,5200 | 78,04 | 66,34 |
HENSOLDT AG DE000HAG0005 | 43,40 10:29:51 Uhr | +1,54% +0,6600 | 44,62 | 23,38 |
HOCHTIEF AG DE0006070006 | 110,00 08:16:06 Uhr | +0,73% +0,8000 | 110,20 | 74,10 |
HUGO BOSS AG DE000A1PHFF7 | 54,92 08:16:02 Uhr | +2,31% +1,240 | 75,02 | 51,84 |
Infineon Technologies AG DE0006231004 | 31,40 08:16:06 Uhr | +0,53% +0,1650 | 40,10 | 27,46 |
JENOPTIK AG DE000A2NB601 | 29,02 08:16:02 Uhr | -2,94% -0,8800 | 32,40 | 20,28 |
Jungheinrich AG DE0006219934 | 34,32 08:16:06 Uhr | -0,12% -0,0400 | 35,02 | 24,76 |
K+S Aktiengesellschaft DE000KSAG888 | 14,41 08:24:40 Uhr | -0,41% -0,0600 | 19,85 | 12,34 |
KION GROUP AG DE000KGX8881 | 48,71 08:23:55 Uhr | -1,66% -0,8200 | 50,82 | 28,01 |
Knorr-Bremse AG DE000KBX1006 | 70,26 08:16:03 Uhr | -0,03% -0,0200 | 70,46 | 52,42 |
Kontron AG AT0000A0E9W5 | 21,90 08:16:03 Uhr | +1,01% +0,2200 | 23,14 | 16,89 |
KRONES AG DE0006335003 | 122,60 08:16:06 Uhr | -0,24% -0,3000 | 122,90 | 89,25 |
LANXESS AG DE0005470405 | 25,06 08:16:03 Uhr | +0,36% +0,0900 | 38,01 | 20,32 |
LEG Immobilien SE DE000LEG1110 | 79,50 08:21:22 Uhr | +1,20% +0,9400 | 79,50 | 47,53 |
Mercedes-Benz Group AG DE0007100000 | 73,30 08:16:06 Uhr | -0,01% -0,0100 | 75,43 | 55,56 |
Merck KGaA DE0006599905 | 160,00 08:16:06 Uhr | +0,79% +1,250 | 175,90 | 136,00 |
MorphoSys AG DE0006632003 | 67,08 08:16:06 Uhr | +0,03% +0,0200 | 67,10 | 14,50 |
MTU Aero Engines AG DE000A0D9PT0 | 232,40 08:16:01 Uhr | 0% 0 | 243,50 | 160,65 |
Münchener Rückvers.-Ges. AG DE0008430026 | 447,60 08:16:01 Uhr | -0,51% -2,300 | 454,10 | 319,60 |
Nagarro SE DE000A3H2200 | 78,80 08:16:02 Uhr | +2,54% +1,950 | 107,40 | 63,20 |
Nemetschek SE DE0006452907 | 92,60 08:16:06 Uhr | 0% 0 | 92,60 | 55,46 |
Nordex SE DE000A0D6554 | 12,16 08:16:01 Uhr | -0,25% -0,0300 | 13,57 | 8,812 |
PNE AG DE000A0JBPG2 | 13,44 08:16:01 Uhr | +1,20% +0,1600 | 14,96 | 11,54 |
Porsche Automobil Holding SE DE000PAH0038 | 48,97 08:16:03 Uhr | -0,18% -0,0900 | 58,58 | 42,11 |
PUMA SE DE0006969603 | 41,01 08:16:06 Uhr | -0,15% -0,0600 | 64,60 | 36,06 |
Qiagen N.V. NL0015001WM6 | 39,33 08:16:06 Uhr | +0,19% +0,0750 | 43,03 | 34,18 |
RATIONAL AG DE0007010803 | 822,00 08:16:06 Uhr | +6,00% +46,50 | 776,50 | 522,00 |
Redcare Pharmacy N.V. NL0012044747 | 147,35 08:16:03 Uhr | +3,77% +5,350 | 149,80 | 75,64 |
Rheinmetall AG DE0007030009 | 520,60 09:45:24 Uhr | +2,08% +10,60 | 523,00 | 232,20 |
RTL Group S.A. LU0061462528 | 31,74 08:07:38 Uhr | +2,39% +0,7400 | 49,20 | 30,30 |
RWE AG DE0007037129 | 31,56 08:07:46 Uhr | +1,74% +0,5400 | 42,65 | 30,30 |
SAP SE DE0007164600 | 181,62 08:16:06 Uhr | -0,29% -0,5200 | 183,38 | 113,16 |
Sartorius AG DE0007165631 | 363,10 08:16:06 Uhr | +0,33% +1,200 | 407,30 | 218,50 |
Scout24 SE DE000A12DM80 | 68,84 08:16:01 Uhr | +0,67% +0,4600 | 68,88 | 53,34 |
Siemens AG DE0007236101 | 176,60 08:14:33 Uhr | +0,42% +0,7400 | 184,72 | 120,88 |
Siemens Energy AG DE000ENER6Y0 | 16,43 08:16:03 Uhr | +0,03% +0,0050 | 24,52 | 6,900 |
Siemens Healthineers AG DE000SHL1006 | 56,16 08:16:03 Uhr | +2,11% +1,160 | 57,80 | 44,46 |
Siltronic AG DE000WAF3001 | 84,20 08:16:03 Uhr | -0,06% -0,0500 | 92,40 | 59,15 |
Sixt SE DE0007231326 | 91,90 08:16:06 Uhr | 0% 0 | 122,10 | 81,10 |
SMA Solar Technology AG DE000A0DJ6J9 | 56,50 08:16:01 Uhr | -0,70% -0,4000 | 112,30 | 45,66 |
Stabilus SE DE000STAB1L8 | 60,10 08:16:06 Uhr | +1,26% +0,7500 | 66,35 | 48,30 |
Ströer SE & Co. KGaA DE0007493991 | 55,70 08:16:01 Uhr | +0,09% +0,0500 | 56,50 | 41,22 |
Symrise AG DE000SYM9999 | 109,15 08:16:03 Uhr | -0,59% -0,6500 | 110,60 | 88,26 |
TAG Immobilien AG DE0008303504 | 12,65 08:16:01 Uhr | +0,36% +0,0450 | 13,31 | 5,920 |
Talanx AG DE000TLX1005 | 72,25 08:16:03 Uhr | +0,56% +0,4000 | 72,00 | 42,52 |
TeamViewer SE DE000A2YN900 | 13,58 08:16:02 Uhr | -0,88% -0,1200 | 17,44 | 12,97 |
thyssenkrupp AG DE0007500001 | 5,002 08:16:01 Uhr | +1,03% +0,0510 | 7,746 | 4,427 |
United Internet AG DE0005089031 | 21,12 08:16:03 Uhr | +2,52% +0,5200 | 24,82 | 12,50 |
Verbio SE DE000A0JL9W6 | 20,10 08:16:01 Uhr | +2,71% +0,5300 | 44,30 | 16,32 |
Vitesco Technologies Group AG DE000VTSC017 | 64,05 08:16:03 Uhr | 0% 0 | 93,65 | 59,30 |
Volkswagen AG DE0007664039 | 122,80 10:04:19 Uhr | +1,29% +1,560 | 132,46 | 97,99 |
Vonovia SE DE000A1ML7J1 | 27,15 08:16:02 Uhr | -0,29% -0,0800 | 28,91 | 16,70 |
Wacker Chemie AG DE000WCH8881 | 106,75 08:16:03 Uhr | -0,05% -0,0500 | 150,00 | 91,88 |
Zalando SE DE000ZAL1111 | 26,42 08:16:03 Uhr | 0% 0 | 38,49 | 16,20 |
Kennzahlen
Historische Kurse