HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.631,45 EUR
+0,38% +52,12
Kursdaten
- Börse Xetra
- Letzter 13.631,45
- Änderung +0,38 %
- Stand 31.07.26 13:59 Uhr
- Eröffnung 13.561,25
- Vortag 13.579,33
- Tageshoch 13.723,64
- Tagestief 13.561,25
- 52W Hoch 13.765,35 (07.07.26)
- 52W Tief 11.558,54 (23.03.26)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 20,05 07:27:00 Uhr | -3,84% -0,8000 | 27,05 | 18,38 |
| adidas AG DE000A1EWWW0 | 159,70 14:13:08 Uhr | +0,13% +0,2000 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 7,364 07:27:06 Uhr | +1,99% +0,1440 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 206,00 13:00:02 Uhr | +0,56% +1,150 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 37,82 13:23:53 Uhr | +6,93% +2,450 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 431,60 14:13:55 Uhr | -0,30% -1,300 | 434,70 | 334,00 |
| Aroundtown SA LU1673108939 | 2,188 11:05:50 Uhr | +1,67% +0,0360 | 3,494 | 2,080 |
| ATOSS Software SE DE0005104400 | 85,50 07:27:05 Uhr | 0% 0 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 185,20 12:53:23 Uhr | +2,60% +4,700 | 220,60 | 86,35 |
| BASF SE DE000BASF111 | 51,21 13:58:45 Uhr | +0,20% +0,1000 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 48,45 14:01:47 Uhr | -0,12% -0,0600 | 53,84 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 59,60 14:07:00 Uhr | -1,62% -0,9800 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 36,08 09:37:06 Uhr | -0,66% -0,2400 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,70 07:27:00 Uhr | +0,73% +0,2500 | 37,50 | 26,00 |
| Beiersdorf AG DE0005200000 | 80,48 13:12:50 Uhr | -0,57% -0,4600 | 110,40 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 61,42 12:34:56 Uhr | -0,16% -0,1000 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 24,65 07:27:00 Uhr | -1,00% -0,2500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 31,42 12:54:26 Uhr | +1,62% +0,5000 | 48,76 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,77 12:43:33 Uhr | +1,04% +0,3900 | 39,16 | 29,48 |
| Continental AG DE0005439004 | 72,40 12:13:26 Uhr | -0,22% -0,1600 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 60,20 09:43:45 Uhr | +0,50% +0,3000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 59,10 12:58:57 Uhr | -3,67% -2,250 | 100,30 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 48,92 13:51:02 Uhr | +0,39% +0,1900 | 48,73 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,54 08:38:21 Uhr | +0,03% +0,0100 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 31,77 13:17:01 Uhr | -0,81% -0,2600 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 263,90 13:12:18 Uhr | +0,15% +0,4000 | 270,20 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 9,118 13:09:17 Uhr | +0,80% +0,0720 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 57,74 14:04:24 Uhr | +0,35% +0,2000 | 58,02 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 26,50 13:55:08 Uhr | -2,18% -0,5900 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,40 14:07:00 Uhr | -2,14% -0,9500 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,95 13:26:31 Uhr | 0% 0 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 34,40 07:27:00 Uhr | -0,15% -0,0500 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,66 11:25:12 Uhr | +0,17% +0,0300 | 18,16 | 12,48 |
| Evotec SE DE0005664809 | 3,492 07:27:00 Uhr | 0% 0 | 7,602 | 3,318 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,25 07:27:00 Uhr | +1,71% +1,150 | 86,65 | 63,95 |
| freenet AG DE000A0Z2ZZ5 | 24,16 13:42:33 Uhr | -2,11% -0,5200 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 44,74 10:54:21 Uhr | +3,14% +1,360 | 47,60 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 44,78 09:02:37 Uhr | -0,40% -0,1800 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 40,88 09:04:40 Uhr | -2,29% -0,9600 | 42,54 | 32,42 |
| GEA Group AG DE0006602006 | 63,25 07:27:05 Uhr | +0,56% +0,3500 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 27,92 14:11:14 Uhr | +1,60% +0,4400 | 46,42 | 14,99 |
| Hannover Rück SE DE0008402215 | 252,60 09:33:17 Uhr | -1,33% -3,400 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 160,50 13:58:36 Uhr | -3,86% -6,450 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,50 07:27:06 Uhr | -1,54% -1,100 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,636 07:27:00 Uhr | +2,28% +0,0810 | 9,490 | 3,409 |
| Henkel AG & Co. KGaA DE0006048432 | 75,72 11:47:51 Uhr | -0,45% -0,3400 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 79,08 13:51:31 Uhr | -6,86% -5,820 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 449,80 14:00:13 Uhr | +0,45% +2,000 | 553,50 | 186,80 |
| HUGO BOSS AG DE000A1PHFF7 | 37,97 10:03:38 Uhr | -0,08% -0,0300 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 62,62 14:06:32 Uhr | +4,28% +2,570 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 37,08 07:27:00 Uhr | +5,70% +2,000 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,32 13:39:27 Uhr | -3,49% -0,8800 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,66 13:18:54 Uhr | -0,88% -0,1300 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 38,74 10:59:00 Uhr | -3,20% -1,280 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 103,80 07:27:05 Uhr | +1,57% +1,600 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,72 07:27:05 Uhr | +1,02% +0,2400 | 28,44 | 17,49 |
| KRONES AG DE0006335003 | 114,20 11:01:19 Uhr | -0,17% -0,2000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 16,75 07:27:00 Uhr | -0,30% -0,0500 | 25,84 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 52,45 08:31:22 Uhr | +0,48% +0,2500 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 46,96 14:08:03 Uhr | -1,43% -0,6800 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 144,90 11:32:51 Uhr | +1,83% +2,600 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 361,80 14:03:19 Uhr | +0,89% +3,200 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 519,00 14:09:11 Uhr | -0,76% -4,000 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 75,75 07:27:06 Uhr | +0,07% +0,0500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 59,25 10:07:20 Uhr | -0,67% -0,4000 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 40,56 12:22:22 Uhr | +1,81% +0,7200 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 10,84 07:27:00 Uhr | +1,69% +0,1800 | 15,08 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,86 14:03:24 Uhr | -1,27% -0,3700 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 26,77 11:00:32 Uhr | -5,04% -1,420 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 679,50 07:27:05 Uhr | 0% 0 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 63,15 13:57:37 Uhr | -3,07% -2,000 | 104,30 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.138,20 14:09:09 Uhr | -0,35% -4,000 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 32,55 10:12:36 Uhr | +0,15% +0,0500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 57,54 13:38:58 Uhr | +1,99% +1,120 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 155,56 14:13:35 Uhr | -1,03% -1,620 | 257,20 | 127,44 |
| Sartorius AG DE0007165631 | 223,80 09:09:25 Uhr | 0% 0 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 76,15 09:18:29 Uhr | -1,62% -1,250 | 119,90 | 63,30 |
| Siemens AG DE0007236101 | 283,30 14:11:10 Uhr | +0,48% +1,350 | 284,45 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 150,98 13:48:59 Uhr | +2,85% +4,180 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 36,91 13:34:29 Uhr | -0,19% -0,0700 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 78,30 12:02:23 Uhr | +4,05% +3,050 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 71,30 12:03:56 Uhr | -1,79% -1,300 | 94,15 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 55,30 07:27:00 Uhr | +0,73% +0,4000 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 14,00 10:51:43 Uhr | -0,28% -0,0400 | 25,35 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 39,80 07:27:00 Uhr | -0,30% -0,1200 | 47,55 | 29,00 |
| Symrise AG DE000SYM9999 | 91,80 08:43:48 Uhr | +0,09% +0,0800 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,76 07:27:00 Uhr | +0,44% +0,0600 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 115,60 10:22:17 Uhr | +0,09% +0,1000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,065 07:27:00 Uhr | -0,16% -0,0100 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,08 13:27:16 Uhr | -0,78% -0,0950 | 12,54 | 5,605 |
| United Internet AG DE0005089031 | 24,18 07:27:00 Uhr | -0,90% -0,2200 | 29,94 | 22,80 |
| Verbio SE DE000A0JL9W6 | 29,62 12:02:49 Uhr | +0,41% +0,1200 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 74,90 14:15:00 Uhr | -1,76% -1,340 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 21,07 14:15:06 Uhr | -0,14% -0,0300 | 29,21 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 86,35 07:27:00 Uhr | -1,88% -1,650 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 28,82 13:08:39 Uhr | -0,62% -0,1800 | 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