HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.728,19 EUR
+0,03% +4,430
Kursdaten
- Börse Xetra
- Letzter 12.728,19
- Änderung +0,03 %
- Stand 30.07.25 18:00 Uhr
- Eröffnung 12.715,75
- Vortag 12.723,76
- Tageshoch 12.753,70
- Tagestief 12.682,43
- 52W Hoch 12.910,27 (10.07.25)
- 52W Tief 9.011,26 (05.08.24)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 18,52 10:00:26 Uhr | 0% 0 | 18,86 | 11,08 |
| adidas AG DE000A1EWWW0 | 176,45 21:54:07 Uhr | -11,13% -22,10 | 263,20 | 176,80 |
| ADTRAN Holdings Inc. US00486H1059 | 8,376 07:27:06 Uhr | +0,62% +0,0520 | 11,18 | 4,275 |
| Airbus SE NL0000235190 | 174,20 21:50:38 Uhr | -3,30% -5,940 | 187,20 | 124,84 |
| AIXTRON SE DE000A0WMPJ6 | 14,80 20:55:39 Uhr | -2,60% -0,3950 | 21,98 | 8,450 |
| Allianz SE DE0008404005 | 344,60 21:06:18 Uhr | +0,20% +0,7000 | 379,10 | 239,40 |
| Aroundtown SA LU1673108939 | 3,168 17:11:16 Uhr | -0,25% -0,0080 | 3,208 | 1,857 |
| ATOSS Software SE DE0005104400 | 121,00 07:27:00 Uhr | +0,33% +0,4000 | 145,40 | 109,00 |
| Aurubis AG DE0006766504 | 88,65 16:53:10 Uhr | -1,72% -1,550 | 95,90 | 60,80 |
| BASF SE DE000BASF111 | 43,82 21:52:23 Uhr | -0,23% -0,1000 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 28,06 21:36:39 Uhr | -1,30% -0,3700 | 31,01 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 84,20 20:57:20 Uhr | -2,16% -1,860 | 91,58 | 63,00 |
| Bechtle AG DE0005158703 | 38,44 17:36:54 Uhr | -2,14% -0,8400 | 41,42 | 29,06 |
| BEFESA S.A. LU1704650164 | 26,98 14:33:28 Uhr | +3,45% +0,9000 | 29,54 | 17,81 |
| Beiersdorf AG DE0005200000 | 110,80 16:13:26 Uhr | -0,54% -0,6000 | 137,70 | 105,85 |
| Brenntag SE DE000A1DAHH0 | 55,88 15:06:58 Uhr | -2,03% -1,160 | 68,00 | 52,60 |
| CANCOM SE DE0005419105 | 26,30 13:57:36 Uhr | +1,35% +0,3500 | 33,00 | 21,78 |
| Carl Zeiss Meditec AG DE0005313704 | 50,10 17:29:48 Uhr | -2,24% -1,150 | 72,00 | 44,48 |
| Commerzbank AG DE000CBK1001 | 31,74 20:13:42 Uhr | +5,17% +1,560 | 30,71 | 12,15 |
| Continental AG DE0005439004 | 76,54 09:15:21 Uhr | -0,16% -0,1200 | 78,46 | 51,50 |
| Covestro AG DE0006062144 | 60,38 21:14:37 Uhr | +0,33% +0,2000 | 60,80 | 52,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 100,50 07:27:00 Uhr | +0,60% +0,6000 | 113,60 | 74,05 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,79 20:24:54 Uhr | -0,37% -0,1600 | 45,21 | 29,83 |
| Delivery Hero SE DE000A2E4K43 | 26,77 15:59:24 Uhr | -1,07% -0,2900 | 41,91 | 18,18 |
| Deutsche Bank AG DE0005140008 | 29,15 18:19:25 Uhr | +1,98% +0,5650 | 28,91 | 12,30 |
| Deutsche Börse AG DE0005810055 | 251,70 19:19:46 Uhr | -1,02% -2,600 | 294,10 | 176,95 |
| Deutsche Lufthansa AG DE0008232125 | 7,300 21:08:58 Uhr | -4,15% -0,3160 | 8,140 | 5,420 |
| Deutsche Post AG DE0005552004 | 39,84 19:15:46 Uhr | -0,05% -0,0200 | 44,23 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 31,81 20:46:39 Uhr | +0,70% +0,2200 | 35,85 | 23,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,15 21:09:39 Uhr | +1,99% +0,8600 | 75,00 | 39,60 |
| E.ON SE DE000ENAG999 | 15,79 17:38:31 Uhr | +0,48% +0,0750 | 16,39 | 10,46 |
| Energiekontor AG DE0005313506 | 49,60 12:47:40 Uhr | -1,39% -0,7000 | 66,30 | 37,55 |
| Evonik Industries AG DE000EVNK013 | 17,70 17:28:30 Uhr | -0,95% -0,1700 | 22,29 | 16,23 |
| Evotec SE DE0005664809 | 7,446 19:21:41 Uhr | -0,24% -0,0180 | 10,66 | 5,090 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 66,30 12:38:14 Uhr | +0,23% +0,1500 | 66,60 | 43,24 |
| freenet AG DE000A0Z2ZZ5 | 28,24 07:27:00 Uhr | -0,21% -0,0600 | 37,64 | 23,94 |
| Fresenius Medical Care AG DE0005785802 | 45,31 07:27:00 Uhr | +1,21% +0,5400 | 53,32 | 33,11 |
| Fresenius SE & Co. KGaA DE0005785604 | 42,37 19:29:04 Uhr | +0,88% +0,3700 | 44,37 | 29,73 |
| FUCHS SE DE000A3E5D64 | 41,40 12:40:17 Uhr | -1,19% -0,5000 | 51,05 | 36,62 |
| GEA Group AG DE0006602006 | 61,55 07:27:00 Uhr | +1,65% +1,0000 | 61,90 | 38,30 |
| Gerresheimer AG DE000A0LD6E6 | 44,92 20:41:25 Uhr | -1,71% -0,7800 | 105,60 | 43,00 |
| Hannover Rück SE DE0008402215 | 265,40 19:47:48 Uhr | -1,34% -3,600 | 292,60 | 206,30 |
| Heidelberg Materials AG DE0006047004 | 200,00 21:57:28 Uhr | +1,73% +3,400 | 206,20 | 86,64 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 88,20 07:27:05 Uhr | +1,26% +1,100 | 92,70 | 82,10 |
| HelloFresh SE DE000A161408 | 9,078 21:46:51 Uhr | -1,07% -0,0980 | 13,70 | 4,976 |
| Henkel AG & Co. KGaA DE0006048432 | 67,72 19:09:19 Uhr | -0,97% -0,6600 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 92,45 21:31:17 Uhr | -1,91% -1,800 | 108,80 | 27,58 |
| HOCHTIEF AG DE0006070006 | 191,90 21:26:31 Uhr | +0,47% +0,9000 | 194,50 | 102,10 |
| HUGO BOSS AG DE000A1PHFF7 | 41,83 19:09:49 Uhr | -0,12% -0,0500 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 35,73 21:17:21 Uhr | +0,25% +0,0900 | 39,41 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 19,23 15:00:25 Uhr | -0,36% -0,0700 | 29,02 | 14,73 |
| Jungheinrich AG DE0006219934 | 33,78 07:27:00 Uhr | +0,30% +0,1000 | 42,74 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,20 21:09:26 Uhr | -0,68% -0,0900 | 16,95 | 9,990 |
| KION GROUP AG DE000KGX8881 | 51,50 11:45:22 Uhr | -0,39% -0,2000 | 54,65 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 87,15 07:27:00 Uhr | +1,04% +0,9000 | 96,80 | 65,50 |
| Kontron AG AT0000A0E9W5 | 28,44 07:27:00 Uhr | +0,14% +0,0400 | 28,60 | 15,23 |
| KRONES AG DE0006335003 | 130,40 17:37:33 Uhr | -5,78% -8,000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 24,68 21:10:19 Uhr | -2,37% -0,6000 | 33,50 | 20,82 |
| LEG Immobilien SE DE000LEG1110 | 70,35 09:00:27 Uhr | +1,22% +0,8500 | 97,00 | 63,00 |
| Mercedes-Benz Group AG DE0007100000 | 51,36 21:25:13 Uhr | -3,44% -1,830 | 63,21 | 45,10 |
| Merck KGaA DE0006599905 | 112,80 11:31:02 Uhr | -0,31% -0,3500 | 175,90 | 103,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 376,40 12:27:08 Uhr | +0,21% +0,8000 | 395,00 | 249,60 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 573,40 20:45:27 Uhr | -0,59% -3,400 | 615,00 | 415,90 |
| Nagarro SE DE000A3H2200 | 57,15 07:27:06 Uhr | +0,44% +0,2500 | 100,30 | 55,30 |
| Nemetschek SE DE0006452907 | 130,40 07:27:00 Uhr | +3,00% +3,800 | 130,40 | 82,35 |
| Nordex SE DE000A0D6554 | 21,04 19:11:49 Uhr | +1,74% +0,3600 | 21,86 | 10,49 |
| PNE AG DE000A0JBPG2 | 15,02 09:04:19 Uhr | +1,08% +0,1600 | 15,60 | 10,66 |
| Porsche Automobil Holding SE DE000PAH0038 | 35,12 17:40:50 Uhr | -3,28% -1,190 | 42,57 | 30,82 |
| PUMA SE DE0006969603 | 19,51 21:54:32 Uhr | -3,65% -0,7400 | 47,85 | 18,28 |
| RATIONAL AG DE0007010803 | 698,00 07:27:00 Uhr | +0,07% +0,5000 | 936,50 | 662,00 |
| Redcare Pharmacy N.V. NL0012044747 | 99,10 19:16:46 Uhr | -6,33% -6,700 | 171,10 | 87,15 |
| Rheinmetall AG DE0007030009 | 1.720,00 21:54:15 Uhr | -0,95% -16,50 | 1.943,00 | 440,70 |
| RTL Group S.A. LU0061462528 | 35,30 07:27:00 Uhr | -0,14% -0,0500 | 38,25 | 23,75 |
| RWE AG DE0007037129 | 36,39 17:12:32 Uhr | +0,19% +0,0700 | 37,81 | 27,97 |
| SAP SE DE0007164600 | 253,65 20:49:39 Uhr | +1,95% +4,850 | 283,55 | 175,82 |
| Sartorius AG DE0007165631 | 195,40 08:38:50 Uhr | +0,49% +0,9500 | 291,50 | 167,35 |
| Scout24 SE DE000A12DM80 | 119,70 07:27:05 Uhr | +0,42% +0,5000 | 122,80 | 66,10 |
| Siemens AG DE0007236101 | 228,30 21:54:43 Uhr | +0,42% +0,9500 | 243,50 | 150,90 |
| Siemens Energy AG DE000ENER6Y0 | 101,50 20:03:04 Uhr | +3,87% +3,780 | 98,90 | 22,23 |
| Siemens Healthineers AG DE000SHL1006 | 49,69 18:34:07 Uhr | +2,12% +1,030 | 58,08 | 41,61 |
| Siltronic AG DE000WAF3001 | 40,80 13:47:41 Uhr | +1,95% +0,7800 | 77,45 | 32,36 |
| Sixt SE DE0007231326 | 92,45 07:27:00 Uhr | -1,81% -1,700 | 98,30 | 59,20 |
| SMA Solar Technology AG DE000A0DJ6J9 | 20,84 07:27:00 Uhr | +0,29% +0,0600 | 25,62 | 11,01 |
| Stabilus SE DE000STAB1L8 | 25,60 15:40:20 Uhr | -4,48% -1,200 | 45,70 | 18,90 |
| Ströer SE & Co. KGaA DE0007493991 | 47,45 07:27:05 Uhr | +0,53% +0,2500 | 63,05 | 45,22 |
| Symrise AG DE000SYM9999 | 79,34 21:56:54 Uhr | -7,81% -6,720 | 124,40 | 86,06 |
| TAG Immobilien AG DE0008303504 | 14,35 07:27:00 Uhr | +0,70% +0,1000 | 16,89 | 11,54 |
| Talanx AG DE000TLX1005 | 114,90 09:52:02 Uhr | +0,09% +0,1000 | 117,50 | 62,20 |
| TeamViewer SE DE000A2YN900 | 9,490 21:17:33 Uhr | -1,76% -0,1700 | 13,75 | 8,952 |
| thyssenkrupp AG DE0007500001 | 10,33 19:39:55 Uhr | +2,03% +0,2050 | 11,60 | 2,775 |
| United Internet AG DE0005089031 | 25,36 16:26:28 Uhr | -0,55% -0,1400 | 25,74 | 14,60 |
| Verbio SE DE000A0JL9W6 | 11,86 07:27:00 Uhr | -6,02% -0,7600 | 19,88 | 7,630 |
| Volkswagen AG DE0007664039 | 93,78 21:58:32 Uhr | -1,82% -1,740 | 113,80 | 79,30 |
| Vonovia SE DE000A1ML7J1 | 27,47 15:11:16 Uhr | -0,87% -0,2400 | 33,93 | 24,06 |
| Wacker Chemie AG DE000WCH8881 | 66,80 17:57:36 Uhr | -1,18% -0,8000 | 96,10 | 57,80 |
| Zalando SE DE000ZAL1111 | 26,97 15:54:32 Uhr | -0,04% -0,0100 | 39,90 | 21,04 |
Kennzahlen
{"main_chart_height":400,"zoom":true,"show_dash":["chart-types","timespan","quicksearch","indicators","downloads-png","downloads-jpg"],"hover_tooltip":true,"hideOHLCLabels":["open","high","low","o","h","l","v"],"i18n":{"de":{"Intraday":"1T","1m":"1 Monat","3m":"3 Monate","6m":"6 Monate","1Y":"1 Jahr","3Y":"3 Jahre","5Y":"5 Jahre","10Y":"10 Jahre"}},"theme":{"color":{"neutral":"#00537f"}},"locked_features":[],"watermark":{"text":"powered by GOYAX.de","fontSize":10,"x":0.98,"y":0.97,"opacity":0.15,"height":4},"show_volume":false,"indicators":[],"indicator_chart_height":80,"view_span":"1y","chart_type":"area","main_instrument":{"label":"HDAX Performance Index","params":{"isin":"DE0008469016","boerse":"xet","span":"5y"}},"chart_labels":["main"],"hover_labels":["open","high","low","close"],"xAxis":{"stroke":"#bababa"},"yAxis":{"showGrid":true,"stroke":"#bababa"},"enable_intraday":false,"quicksearch":{"url":"https:\/\/www.quotrix.de\/wp-json\/boeag\/v1\/search","search_field":"s","params":{"charting":1}}}
Historische Kurse