HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.557,86 EUR
-2,31% -320,62
Kursdaten
- Börse Xetra
- Letzter 13.557,86
- Änderung -2,31 %
- Stand 06.11.26 13:13 Uhr
- Eröffnung 13.709,36
- Vortag 13.878,48
- Tageshoch 13.744,67
- Tagestief 13.544,18
- 52W Hoch 14.097,64 (28.08.26)
- 52W Tief 11.558,54 (23.03.26)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (95)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 24,15 07:27:00 Uhr | -1,83% -0,4500 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 173,50 13:14:39 Uhr | -1,39% -2,450 | 188,60 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 3,910 09:33:06 Uhr | -5,70% -0,2365 | 17,20 | 4,146 |
| Airbus SE NL0000235190 | 196,50 13:17:13 Uhr | -0,74% -1,460 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 30,32 12:29:02 Uhr | +4,80% +1,390 | 62,40 | 16,31 |
| Allianz SE DE0008404005 | 447,90 13:15:06 Uhr | -2,63% -12,10 | 468,60 | 337,70 |
| Aroundtown SA LU1673108939 | 1,656 05.11.2026 | +4,68% +0,0740 | 3,218 | 1,334 |
| ATOSS Software SE DE0005104400 | 92,60 09:00:43 Uhr | -1,80% -1,700 | 119,80 | 65,60 |
| Aurubis AG DE0006766504 | 136,60 10:00:17 Uhr | -3,46% -4,900 | 220,60 | 106,00 |
| BASF SE DE000BASF111 | 54,15 13:17:41 Uhr | -2,12% -1,170 | 56,56 | 41,66 |
| Bayer AG DE000BAY0017 | 53,98 13:13:34 Uhr | -2,91% -1,620 | 56,60 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 59,70 12:50:30 Uhr | -1,52% -0,9200 | 97,80 | 51,98 |
| Bechtle AG DE0005158703 | 34,12 10:23:45 Uhr | -1,22% -0,4200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 37,35 10:52:50 Uhr | -2,10% -0,8000 | 38,20 | 26,82 |
| Beiersdorf AG DE0005200000 | 84,14 13:19:04 Uhr | -1,61% -1,380 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 63,40 07:27:00 Uhr | -0,44% -0,2800 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 21,10 07:27:00 Uhr | -1,86% -0,4000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 34,68 12:53:25 Uhr | -1,81% -0,6400 | 46,32 | 22,76 |
| Commerzbank AG DE000CBK1001 | 38,52 13:26:47 Uhr | -0,08% -0,0300 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 70,46 11:21:30 Uhr | 0% 0 | 76,98 | 56,10 |
| Covestro AG DE0006062144 | 60,30 13:21:13 Uhr | +0,33% +0,2000 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 63,05 09:52:47 Uhr | -1,48% -0,9500 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,27 13:22:14 Uhr | -3,41% -1,420 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,80 07:27:06 Uhr | -0,46% -0,1700 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 31,60 12:43:36 Uhr | -2,84% -0,9250 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 320,90 12:56:01 Uhr | -1,90% -6,200 | 328,90 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,286 13:15:55 Uhr | +1,97% +0,1600 | 10,25 | 6,954 |
| Deutsche Telekom AG DE0005557508 | 25,68 13:23:25 Uhr | -1,42% -0,3700 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 57,56 13:21:00 Uhr | -2,97% -1,760 | 61,18 | 41,72 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,45 13:23:50 Uhr | -0,64% -0,3000 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,97 11:27:58 Uhr | -1,30% -0,2500 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 23,90 10:20:27 Uhr | -0,21% -0,0500 | 50,30 | 22,15 |
| Evonik Industries AG DE000EVNK013 | 21,14 12:44:55 Uhr | -1,95% -0,4200 | 21,74 | 12,48 |
| Evotec SE DE0005664809 | 3,124 13:14:25 Uhr | +1,10% +0,0340 | 6,698 | 2,432 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,60 07:27:00 Uhr | -0,37% -0,2500 | 86,65 | 57,45 |
| freenet AG DE000A0Z2ZZ5 | 23,30 13:17:05 Uhr | -0,77% -0,1800 | 33,84 | 21,68 |
| Fresenius Medical Care AG DE0005785802 | 42,06 10:15:30 Uhr | -0,40% -0,1700 | 45,12 | 34,65 |
| FUCHS SE DE000A3E5D64 | 42,78 11:34:46 Uhr | -1,20% -0,5200 | 46,16 | 32,42 |
| GEA Group AG DE0006602006 | 69,20 12:42:29 Uhr | 0% 0 | 70,65 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 30,68 09:48:38 Uhr | -1,73% -0,5400 | 33,92 | 14,99 |
| Hannover Rück SE DE0008402215 | 293,80 12:25:23 Uhr | -1,67% -5,000 | 309,00 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 173,50 13:22:09 Uhr | -0,14% -0,2500 | 240,10 | 137,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 66,90 07:27:06 Uhr | -1,33% -0,9000 | 84,90 | 67,10 |
| HelloFresh SE DE000A161408 | 3,202 10:33:09 Uhr | -2,41% -0,0790 | 6,218 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 82,12 12:55:21 Uhr | -1,58% -1,320 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 77,34 13:02:36 Uhr | -4,61% -3,740 | 96,70 | 63,22 |
| HOCHTIEF AG DE0006070006 | 347,60 12:59:28 Uhr | +0,70% +2,400 | 553,50 | 268,80 |
| HUGO BOSS AG DE000A1PHFF7 | 38,37 07:27:00 Uhr | -0,54% -0,2100 | 40,08 | 34,02 |
| Infineon Technologies AG DE0006231004 | 46,87 13:26:13 Uhr | +3,45% +1,565 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 34,76 12:19:53 Uhr | +0,40% +0,1400 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 21,94 09:03:12 Uhr | -1,35% -0,3000 | 38,28 | 20,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,20 12:58:18 Uhr | -0,90% -0,1200 | 18,64 | 10,81 |
| KION GROUP AG DE000KGX8881 | 33,71 11:57:30 Uhr | -4,77% -1,690 | 70,30 | 32,47 |
| Knorr-Bremse AG DE000KBX1006 | 95,25 07:27:07 Uhr | +0,69% +0,6500 | 115,40 | 80,35 |
| Kontron AG AT0000A0E9W5 | 19,30 10:14:37 Uhr | +1,37% +0,2600 | 25,24 | 17,49 |
| KRONES AG DE0006335003 | 114,40 12:17:07 Uhr | -0,35% -0,4000 | 143,00 | 104,00 |
| LANXESS AG DE0005470405 | 13,29 12:10:01 Uhr | -0,15% -0,0200 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 50,35 11:21:55 Uhr | -0,10% -0,0500 | 70,55 | 44,50 |
| Mercedes-Benz Group AG DE0007100000 | 41,49 13:13:52 Uhr | -2,02% -0,8550 | 62,29 | 38,88 |
| Merck KGaA DE0006599905 | 145,65 11:52:55 Uhr | -2,25% -3,350 | 151,70 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 339,20 12:26:34 Uhr | +0,36% +1,200 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 570,60 13:15:06 Uhr | -3,09% -18,20 | 602,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 76,25 07:27:07 Uhr | -2,31% -1,800 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 66,80 08:40:00 Uhr | -2,27% -1,550 | 96,15 | 50,70 |
| Nordex SE DE000A0D6554 | 41,16 11:03:35 Uhr | +0,39% +0,1600 | 50,50 | 24,96 |
| PNE AG DE000A0JBPG2 | 5,160 11:57:38 Uhr | -1,90% -0,1000 | 11,38 | 5,250 |
| Porsche Automobil Holding SE DE000PAH0038 | 26,10 12:03:07 Uhr | -1,58% -0,4200 | 41,52 | 24,26 |
| PUMA SE DE0006969603 | 26,34 13:26:44 Uhr | -1,20% -0,3200 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 641,50 07:27:00 Uhr | -0,70% -4,500 | 774,50 | 560,50 |
| Redcare Pharmacy N.V. NL0012044747 | 71,95 07:27:00 Uhr | -0,07% -0,0500 | 79,35 | 30,48 |
| Rheinmetall AG DE0007030009 | 810,40 13:25:24 Uhr | -1,95% -16,10 | 1.965,00 | 819,20 |
| RTL Group S.A. LU0061462528 | 33,05 09:55:15 Uhr | -1,34% -0,4500 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 57,30 12:48:24 Uhr | +0,17% +0,1000 | 62,50 | 42,71 |
| SAP SE DE0007164600 | 209,85 13:15:06 Uhr | -2,40% -5,150 | 220,25 | 127,44 |
| Sartorius AG DE0007165631 | 279,80 13:00:18 Uhr | -4,70% -13,80 | 299,10 | 204,20 |
| Scout24 SE DE000A12DM80 | 89,75 07:55:15 Uhr | +3,52% +3,050 | 97,90 | 63,30 |
| Siemens AG DE0007236101 | 264,60 13:19:06 Uhr | -2,51% -6,800 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 116,22 13:24:46 Uhr | +2,02% +2,300 | 195,38 | 100,60 |
| Siemens Healthineers AG DE000SHL1006 | 43,77 11:39:11 Uhr | -1,64% -0,7300 | 47,05 | 32,90 |
| Siltronic AG DE000WAF3001 | 51,25 12:30:47 Uhr | +2,30% +1,150 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 75,55 07:27:00 Uhr | +1,27% +0,9500 | 77,50 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 51,60 13:12:35 Uhr | -3,37% -1,800 | 70,35 | 27,32 |
| Stabilus SE DE000STAB1L8 | 15,56 07:27:01 Uhr | -1,39% -0,2200 | 21,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 39,28 07:27:05 Uhr | -0,86% -0,3400 | 40,94 | 29,00 |
| Symrise AG DE000SYM9999 | 97,22 07:27:00 Uhr | +0,10% +0,1000 | 102,70 | 65,20 |
| TAG Immobilien AG DE0008303504 | 11,78 13:11:23 Uhr | -0,84% -0,1000 | 16,57 | 10,23 |
| Talanx AG DE000TLX1005 | 129,90 12:57:36 Uhr | -3,35% -4,500 | 135,50 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,165 07:27:00 Uhr | -0,67% -0,0350 | 7,660 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,13 12:17:32 Uhr | +2,41% +0,2850 | 14,47 | 6,477 |
| United Internet AG DE0005089031 | 24,82 07:27:00 Uhr | -1,04% -0,2600 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 26,16 11:21:57 Uhr | -2,24% -0,6000 | 46,84 | 15,33 |
| Volkswagen AG DE0007664039 | 70,06 12:58:28 Uhr | -2,29% -1,640 | 109,00 | 65,98 |
| Vonovia SE DE000A1ML7J1 | 16,88 12:45:00 Uhr | -1,46% -0,2500 | 28,87 | 15,29 |
| Wacker Chemie AG DE000WCH8881 | 77,90 09:02:06 Uhr | -4,83% -3,950 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 27,16 11:38:33 Uhr | -4,16% -1,180 | 30,16 | 18,75 |
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