HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.673,32 EUR
-0,57% -72,01
Kursdaten
- Börse Xetra
- Letzter 12.673,32
- Änderung -0,57 %
- Stand 29.10.25 17:59 Uhr
- Eröffnung 12.710,04
- Vortag 12.745,33
- Tageshoch 12.768,96
- Tagestief 12.658,47
- 52W Hoch 13.003,71 (09.10.25)
- 52W Tief 9.664,35 (07.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 21,90 15:40:00 Uhr | +2,58% +0,5500 | 22,20 | 11,08 |
| adidas AG DE000A1EWWW0 | 167,15 20:52:31 Uhr | -9,38% -17,30 | 263,20 | 160,95 |
| ADTRAN Holdings Inc. US00486H1059 | 8,820 07:27:01 Uhr | +3,52% +0,3000 | 11,18 | 5,620 |
| Airbus SE NL0000235190 | 210,40 19:39:03 Uhr | +1,37% +2,850 | 210,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 12,85 17:19:27 Uhr | -1,34% -0,1750 | 16,73 | 8,450 |
| Allianz SE DE0008404005 | 354,60 19:35:05 Uhr | -0,84% -3,000 | 380,20 | 281,00 |
| Aroundtown SA LU1673108939 | 3,154 14:47:55 Uhr | -0,82% -0,0260 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 119,40 10:00:33 Uhr | -1,65% -2,000 | 145,40 | 97,90 |
| Aurubis AG DE0006766504 | 115,70 15:52:28 Uhr | +5,18% +5,700 | 121,00 | 70,00 |
| BASF SE DE000BASF111 | 43,59 20:28:29 Uhr | +0,62% +0,2700 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 27,51 17:50:19 Uhr | +0,22% +0,0600 | 29,90 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 82,36 18:24:32 Uhr | +1,35% +1,100 | 91,58 | 63,00 |
| Bechtle AG DE0005158703 | 35,54 20:27:33 Uhr | -3,06% -1,120 | 41,70 | 29,06 |
| BEFESA S.A. LU1704650164 | 29,62 11:46:27 Uhr | -2,05% -0,6200 | 30,94 | 17,81 |
| Beiersdorf AG DE0005200000 | 91,00 15:49:48 Uhr | -2,63% -2,460 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 48,67 07:27:00 Uhr | -0,92% -0,4500 | 67,94 | 47,46 |
| CANCOM SE DE0005419105 | 24,95 07:27:00 Uhr | -1,38% -0,3500 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 44,86 09:44:46 Uhr | +0,27% +0,1200 | 71,20 | 40,74 |
| Commerzbank AG DE000CBK1001 | 31,25 18:55:43 Uhr | +2,93% +0,8900 | 38,01 | 13,99 |
| Continental AG DE0005439004 | 66,00 13:33:44 Uhr | +1,51% +0,9800 | 78,46 | 51,86 |
| Covestro AG DE0006062144 | 59,02 17:03:59 Uhr | -0,17% -0,1000 | 60,80 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 76,50 19:41:26 Uhr | -1,73% -1,350 | 113,60 | 76,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 35,02 18:32:23 Uhr | +0,57% +0,2000 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 23,07 19:41:44 Uhr | +0,65% +0,1500 | 41,91 | 20,91 |
| Deutsche Bank AG DE0005140008 | 31,07 20:14:07 Uhr | +4,81% +1,425 | 32,19 | 15,25 |
| Deutsche Börse AG DE0005810055 | 220,80 20:21:33 Uhr | -1,08% -2,400 | 294,10 | 206,90 |
| Deutsche Lufthansa AG DE0008232125 | 6,910 19:08:13 Uhr | -0,12% -0,0080 | 8,380 | 5,528 |
| Deutsche Post AG DE0005552004 | 39,79 19:44:12 Uhr | -1,19% -0,4800 | 44,23 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 28,20 20:12:27 Uhr | -3,06% -0,8900 | 35,85 | 26,30 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 48,97 14:12:02 Uhr | +1,09% +0,5300 | 67,34 | 39,60 |
| E.ON SE DE000ENAG999 | 16,20 19:46:44 Uhr | -0,40% -0,0650 | 16,51 | 10,46 |
| Energiekontor AG DE0005313506 | 36,10 10:00:53 Uhr | -2,96% -1,100 | 66,30 | 36,50 |
| Evonik Industries AG DE000EVNK013 | 14,86 20:18:42 Uhr | 0% 0 | 22,29 | 14,24 |
| Evotec SE DE0005664809 | 7,118 17:11:13 Uhr | +0,62% +0,0440 | 10,66 | 5,090 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 72,15 20:55:22 Uhr | -0,62% -0,4500 | 78,40 | 47,82 |
| freenet AG DE000A0Z2ZZ5 | 26,94 16:44:09 Uhr | -1,39% -0,3800 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 46,77 18:28:48 Uhr | +0,54% +0,2500 | 53,32 | 34,79 |
| Fresenius SE & Co. KGaA DE0005785604 | 50,18 20:29:14 Uhr | +0,93% +0,4600 | 49,86 | 31,99 |
| FUCHS SE DE000A3E5D64 | 38,42 18:08:53 Uhr | -1,34% -0,5200 | 51,05 | 36,62 |
| GEA Group AG DE0006602006 | 62,55 07:27:00 Uhr | -1,42% -0,9000 | 67,15 | 44,58 |
| Gerresheimer AG DE000A0LD6E6 | 28,72 16:49:10 Uhr | +0,91% +0,2600 | 83,45 | 26,66 |
| Hannover Rück SE DE0008402215 | 253,20 18:51:58 Uhr | +0,32% +0,8000 | 292,60 | 237,20 |
| Heidelberg Materials AG DE0006047004 | 204,00 16:02:54 Uhr | +0,89% +1,800 | 212,60 | 99,48 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 82,30 07:27:01 Uhr | +1,60% +1,300 | 92,70 | 77,50 |
| HelloFresh SE DE000A161408 | 7,744 13:32:02 Uhr | +1,71% +0,1300 | 13,70 | 6,702 |
| Henkel AG & Co. KGaA DE0006048432 | 71,46 12:06:38 Uhr | +0,62% +0,4400 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 93,25 19:36:42 Uhr | -3,02% -2,900 | 117,20 | 30,22 |
| HOCHTIEF AG DE0006070006 | 254,20 07:27:00 Uhr | -0,78% -2,000 | 268,40 | 111,70 |
| HUGO BOSS AG DE000A1PHFF7 | 40,50 14:00:12 Uhr | -1,65% -0,6800 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 34,43 20:20:29 Uhr | +0,53% +0,1800 | 39,41 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 19,88 12:06:05 Uhr | +0,45% +0,0900 | 24,58 | 14,73 |
| Jungheinrich AG DE0006219934 | 30,70 07:27:00 Uhr | -0,07% -0,0200 | 42,74 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,66 12:24:19 Uhr | +0,26% +0,0300 | 16,95 | 10,29 |
| KION GROUP AG DE000KGX8881 | 56,90 07:27:00 Uhr | -0,35% -0,2000 | 59,90 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 81,30 07:27:01 Uhr | +0,25% +0,2000 | 96,80 | 68,00 |
| Kontron AG AT0000A0E9W5 | 22,40 20:29:12 Uhr | +5,36% +1,140 | 28,70 | 15,23 |
| KRONES AG DE0006335003 | 127,80 07:27:00 Uhr | +0,31% +0,4000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 20,92 17:55:55 Uhr | -1,13% -0,2400 | 33,50 | 19,66 |
| LEG Immobilien SE DE000LEG1110 | 67,70 16:50:34 Uhr | -1,02% -0,7000 | 89,34 | 63,00 |
| Mercedes-Benz Group AG DE0007100000 | 57,03 21:01:03 Uhr | +4,70% +2,560 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 114,35 09:56:39 Uhr | +0,31% +0,3500 | 154,95 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 377,90 17:01:02 Uhr | -0,87% -3,300 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 544,00 20:17:56 Uhr | -0,98% -5,400 | 615,00 | 460,70 |
| Nagarro SE DE000A3H2200 | 49,00 07:27:07 Uhr | -0,81% -0,4000 | 100,30 | 48,00 |
| Nemetschek SE DE0006452907 | 101,00 17:02:41 Uhr | -2,32% -2,400 | 138,20 | 88,55 |
| Nordex SE DE000A0D6554 | 26,52 18:14:11 Uhr | -0,97% -0,2600 | 26,94 | 10,49 |
| PNE AG DE000A0JBPG2 | 11,14 14:51:35 Uhr | 0% 0 | 15,60 | 10,66 |
| Porsche Automobil Holding SE DE000PAH0038 | 35,49 18:53:28 Uhr | +1,60% +0,5600 | 40,25 | 30,82 |
| PUMA SE DE0006969603 | 20,52 20:56:05 Uhr | -3,98% -0,8500 | 47,85 | 17,07 |
| RATIONAL AG DE0007010803 | 650,00 07:27:05 Uhr | -0,46% -3,000 | 926,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 76,85 20:16:24 Uhr | -5,36% -4,350 | 171,10 | 69,90 |
| Rheinmetall AG DE0007030009 | 1.735,50 18:38:22 Uhr | -0,32% -5,500 | 2.005,00 | 465,30 |
| RTL Group S.A. LU0061462528 | 34,15 14:32:47 Uhr | +0,44% +0,1500 | 38,25 | 23,75 |
| RWE AG DE0007037129 | 42,30 16:40:25 Uhr | +2,82% +1,160 | 41,60 | 27,97 |
| SAP SE DE0007164600 | 224,30 20:45:20 Uhr | -3,51% -8,150 | 283,55 | 209,70 |
| Sartorius AG DE0007165631 | 241,70 15:04:32 Uhr | +2,68% +6,300 | 291,50 | 167,35 |
| Scout24 SE DE000A12DM80 | 100,90 07:27:06 Uhr | -1,37% -1,400 | 122,80 | 79,05 |
| Siemens AG DE0007236101 | 245,85 20:48:43 Uhr | +0,20% +0,5000 | 250,05 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 106,50 20:43:05 Uhr | +2,40% +2,500 | 110,50 | 36,69 |
| Siemens Healthineers AG DE000SHL1006 | 49,30 14:12:53 Uhr | +0,43% +0,2100 | 58,08 | 41,61 |
| Siltronic AG DE000WAF3001 | 58,05 11:13:57 Uhr | -1,28% -0,7500 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 78,05 07:30:56 Uhr | -0,51% -0,4000 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 26,80 18:06:05 Uhr | -0,22% -0,0600 | 26,94 | 11,01 |
| Stabilus SE DE000STAB1L8 | 22,40 18:01:15 Uhr | -1,32% -0,3000 | 39,00 | 18,90 |
| Ströer SE & Co. KGaA DE0007493991 | 37,85 18:46:57 Uhr | -2,20% -0,8500 | 58,75 | 36,80 |
| Symrise AG DE000SYM9999 | 73,80 19:43:32 Uhr | -3,68% -2,820 | 113,15 | 72,68 |
| TAG Immobilien AG DE0008303504 | 15,09 07:27:00 Uhr | -0,40% -0,0600 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 106,80 07:27:05 Uhr | -1,02% -1,100 | 125,00 | 70,05 |
| TeamViewer SE DE000A2YN900 | 6,465 19:15:20 Uhr | -1,37% -0,0900 | 13,75 | 6,430 |
| thyssenkrupp AG DE0007500001 | 9,238 20:31:17 Uhr | -1,18% -0,1100 | 13,30 | 3,151 |
| United Internet AG DE0005089031 | 28,14 07:27:00 Uhr | +0,50% +0,1400 | 29,22 | 14,60 |
| Verbio SE DE000A0JL9W6 | 15,96 17:21:57 Uhr | -2,27% -0,3700 | 16,33 | 7,630 |
| Volkswagen AG DE0007664039 | 91,40 20:57:57 Uhr | -0,26% -0,2400 | 113,80 | 79,30 |
| Vonovia SE DE000A1ML7J1 | 26,50 19:40:23 Uhr | -2,57% -0,7000 | 31,93 | 24,06 |
| Wacker Chemie AG DE000WCH8881 | 68,15 14:47:44 Uhr | +0,74% +0,5000 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 24,71 17:44:51 Uhr | -5,47% -1,430 | 39,90 | 22,60 |
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