HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.154,94 EUR
-0,81% -107,55
Kursdaten
- Börse Xetra
- Letzter 13.154,94
- Änderung -0,81 %
- Stand 08.10.26 09:41 Uhr
- Eröffnung 13.204,33
- Vortag 13.262,49
- Tageshoch 13.204,33
- Tagestief 13.116,64
- 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 | 23,95 07:27:00 Uhr | +1,27% +0,3000 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 145,95 09:57:37 Uhr | -0,92% -1,350 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,968 07:27:06 Uhr | +3,74% +0,2510 | 17,20 | 6,009 |
| Airbus SE NL0000235190 | 184,88 09:10:09 Uhr | -1,57% -2,940 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 38,10 07:27:00 Uhr | +0,03% +0,0100 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 414,60 09:45:37 Uhr | -1,26% -5,300 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,522 07:31:28 Uhr | -1,42% -0,0220 | 3,270 | 1,544 |
| ATOSS Software SE DE0005104400 | 84,60 07:27:00 Uhr | +0,12% +0,1000 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 154,10 08:50:36 Uhr | -0,84% -1,300 | 220,60 | 103,70 |
| BASF SE DE000BASF111 | 51,49 09:57:57 Uhr | +0,92% +0,4700 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 43,47 09:53:32 Uhr | -1,14% -0,5000 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 52,98 09:49:10 Uhr | -1,74% -0,9400 | 97,80 | 52,86 |
| Bechtle AG DE0005158703 | 34,46 07:27:00 Uhr | +0,41% +0,1400 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,05 07:27:00 Uhr | -3,18% -1,150 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 77,02 07:27:00 Uhr | +1,26% +0,9600 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 61,54 07:27:00 Uhr | +0,26% +0,1600 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,40 07:27:00 Uhr | 0% 0 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 31,14 09:23:43 Uhr | -2,01% -0,6400 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 38,43 08:26:10 Uhr | -0,54% -0,2100 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 68,94 09:34:08 Uhr | -3,58% -2,560 | 76,98 | 53,74 |
| Covestro AG DE0006062144 | 60,30 07:27:00 Uhr | 0% 0 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,85 08:21:24 Uhr | -0,71% -0,4000 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,71 08:04:30 Uhr | +0,32% +0,1300 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,34 08:45:27 Uhr | -0,30% -0,1100 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 29,41 09:51:04 Uhr | -1,84% -0,5500 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 292,40 09:09:39 Uhr | +0,14% +0,4000 | 296,60 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,332 09:37:07 Uhr | -2,45% -0,1840 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 27,03 09:44:28 Uhr | 0% 0 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 54,88 09:31:26 Uhr | -1,58% -0,8800 | 58,90 | 38,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,82 09:32:00 Uhr | +0,28% +0,1200 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 16,87 07:27:00 Uhr | +0,09% +0,0150 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 24,15 07:27:00 Uhr | -1,43% -0,3500 | 50,30 | 24,05 |
| Evonik Industries AG DE000EVNK013 | 20,98 09:53:06 Uhr | +0,38% +0,0800 | 20,96 | 12,48 |
| Evotec SE DE0005664809 | 2,854 09:46:07 Uhr | -1,25% -0,0360 | 7,602 | 2,732 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 59,20 07:27:00 Uhr | -1,00% -0,6000 | 86,65 | 58,80 |
| freenet AG DE000A0Z2ZZ5 | 22,96 07:27:00 Uhr | -0,26% -0,0600 | 33,84 | 22,26 |
| Fresenius Medical Care AG DE0005785802 | 37,49 08:33:39 Uhr | -0,32% -0,1200 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 43,52 07:27:00 Uhr | -0,05% -0,0200 | 43,54 | 32,42 |
| GEA Group AG DE0006602006 | 67,10 09:09:18 Uhr | -1,90% -1,300 | 68,65 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 28,88 07:27:00 Uhr | 0% 0 | 37,16 | 14,99 |
| Hannover Rück SE DE0008402215 | 261,60 07:27:00 Uhr | 0% 0 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 141,00 09:26:38 Uhr | -0,74% -1,050 | 240,10 | 137,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,70 07:27:05 Uhr | +1,01% +0,7000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,426 07:27:00 Uhr | -0,08% -0,0020 | 7,826 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 74,30 07:27:00 Uhr | +0,41% +0,3000 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 74,24 09:39:02 Uhr | -1,51% -1,140 | 112,30 | 63,22 |
| HOCHTIEF AG DE0006070006 | 390,40 09:42:32 Uhr | -2,98% -12,00 | 553,50 | 242,00 |
| HUGO BOSS AG DE000A1PHFF7 | 37,80 09:09:50 Uhr | -0,26% -0,1000 | 42,05 | 34,02 |
| Infineon Technologies AG DE0006231004 | 59,00 09:49:23 Uhr | -3,58% -2,190 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 39,90 09:06:28 Uhr | -2,87% -1,180 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 20,92 09:04:32 Uhr | -6,02% -1,340 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,16 07:27:00 Uhr | -0,33% -0,0500 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 33,25 09:28:50 Uhr | -2,58% -0,8800 | 70,30 | 34,11 |
| Knorr-Bremse AG DE000KBX1006 | 99,95 07:27:00 Uhr | -0,05% -0,0500 | 115,40 | 78,45 |
| Kontron AG AT0000A0E9W5 | 20,52 07:27:00 Uhr | -0,29% -0,0600 | 27,12 | 17,49 |
| KRONES AG DE0006335003 | 104,00 10:00:07 Uhr | -0,95% -1,0000 | 143,00 | 104,40 |
| LANXESS AG DE0005470405 | 12,77 09:05:04 Uhr | -1,08% -0,1400 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 44,72 09:55:37 Uhr | -1,41% -0,6400 | 70,55 | 45,02 |
| Mercedes-Benz Group AG DE0007100000 | 39,33 09:47:30 Uhr | -1,63% -0,6500 | 62,29 | 39,00 |
| Merck KGaA DE0006599905 | 137,85 09:12:31 Uhr | -0,83% -1,150 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 352,50 07:27:00 Uhr | -0,42% -1,500 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 520,20 10:00:42 Uhr | +1,21% +6,200 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,05 07:27:06 Uhr | -1,01% -0,8000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 65,10 09:51:51 Uhr | +0,31% +0,2000 | 110,00 | 50,70 |
| Nordex SE DE000A0D6554 | 34,72 09:02:49 Uhr | -3,02% -1,080 | 50,50 | 21,90 |
| PNE AG DE000A0JBPG2 | 7,160 07:27:00 Uhr | +0,70% +0,0500 | 12,98 | 6,940 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,02 09:19:04 Uhr | -1,50% -0,3800 | 41,52 | 24,31 |
| PUMA SE DE0006969603 | 22,96 07:27:00 Uhr | +0,26% +0,0600 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 562,50 09:05:16 Uhr | -2,68% -15,50 | 774,50 | 561,50 |
| Redcare Pharmacy N.V. NL0012044747 | 74,00 08:39:19 Uhr | -1,00% -0,7500 | 89,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 934,60 09:56:52 Uhr | +0,11% +1,0000 | 1.965,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 28,40 08:11:48 Uhr | -1,05% -0,3000 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 57,96 09:46:54 Uhr | +0,77% +0,4400 | 62,50 | 39,52 |
| SAP SE DE0007164600 | 187,94 09:44:28 Uhr | +0,63% +1,180 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 260,00 07:27:00 Uhr | -0,08% -0,2000 | 271,00 | 204,20 |
| Scout24 SE DE000A12DM80 | 69,60 09:41:48 Uhr | +1,24% +0,8500 | 104,50 | 63,30 |
| Siemens AG DE0007236101 | 264,75 09:58:22 Uhr | -2,54% -6,900 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 142,24 09:57:55 Uhr | -1,18% -1,700 | 195,38 | 94,48 |
| Siemens Healthineers AG DE000SHL1006 | 38,53 07:27:00 Uhr | -0,34% -0,1300 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 82,90 08:39:29 Uhr | -0,54% -0,4500 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 69,40 07:27:00 Uhr | -0,29% -0,2000 | 79,70 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 58,15 09:30:16 Uhr | -3,73% -2,250 | 70,35 | 22,08 |
| Stabilus SE DE000STAB1L8 | 15,70 07:27:00 Uhr | -1,88% -0,3000 | 24,35 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 36,04 07:27:00 Uhr | +0,22% +0,0800 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 91,00 07:27:00 Uhr | -0,13% -0,1200 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 10,78 07:27:00 Uhr | +0,19% +0,0200 | 16,57 | 10,73 |
| Talanx AG DE000TLX1005 | 119,50 07:27:00 Uhr | +0,25% +0,3000 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,700 07:27:00 Uhr | 0% 0 | 8,745 | 4,148 |
| thyssenkrupp AG DE0007500001 | 13,01 09:29:53 Uhr | -3,49% -0,4700 | 15,83 | 7,084 |
| United Internet AG DE0005089031 | 24,02 07:27:00 Uhr | -0,74% -0,1800 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 24,90 09:10:07 Uhr | -0,72% -0,1800 | 46,84 | 12,30 |
| Volkswagen AG DE0007664039 | 68,54 09:40:20 Uhr | -2,42% -1,700 | 109,00 | 67,04 |
| Vonovia SE DE000A1ML7J1 | 16,50 10:00:02 Uhr | -2,11% -0,3550 | 28,87 | 16,62 |
| Wacker Chemie AG DE000WCH8881 | 88,30 07:27:00 Uhr | -1,73% -1,550 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 22,61 07:27:00 Uhr | +0,44% +0,1000 | 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