HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.291,77 EUR
-0,75% -100,03
Kursdaten
- Börse Xetra
- Letzter 13.291,77
- Änderung -0,75 %
- Stand 23.10.26 17:59 Uhr
- Eröffnung 13.391,92
- Vortag 13.391,80
- Tageshoch 13.391,92
- Tagestief 13.206,52
- 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 | 24,00 07:27:00 Uhr | +0,21% +0,0500 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 157,75 18:57:01 Uhr | -0,32% -0,5000 | 190,85 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 5,794 07:27:06 Uhr | -1,58% -0,0930 | 17,20 | 5,722 |
| Airbus SE NL0000235190 | 192,08 20:28:45 Uhr | -1,60% -3,120 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 28,36 19:18:30 Uhr | -3,34% -0,9800 | 62,40 | 12,85 |
| Allianz SE DE0008404005 | 425,20 19:28:48 Uhr | -2,37% -10,30 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,451 22.10.2026 | +0,69% +0,0100 | 3,242 | 1,334 |
| ATOSS Software SE DE0005104400 | 88,90 12:49:50 Uhr | -6,12% -5,800 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 131,60 19:41:13 Uhr | +0,08% +0,1000 | 220,60 | 106,00 |
| BASF SE DE000BASF111 | 52,44 17:52:51 Uhr | +0,36% +0,1900 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 43,93 18:22:30 Uhr | -0,36% -0,1600 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 57,50 20:05:01 Uhr | +0,17% +0,1000 | 97,80 | 51,98 |
| Bechtle AG DE0005158703 | 35,50 16:04:09 Uhr | +1,20% +0,4200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 31,85 07:27:00 Uhr | -1,09% -0,3500 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 84,78 15:20:14 Uhr | +2,79% +2,300 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 62,00 07:27:00 Uhr | -0,61% -0,3800 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,35 07:27:00 Uhr | -3,66% -0,8500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 35,60 17:16:53 Uhr | +2,48% +0,8600 | 47,32 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,10 17:27:36 Uhr | +0,64% +0,2300 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 66,32 17:00:01 Uhr | -1,04% -0,7000 | 76,98 | 56,10 |
| Covestro AG DE0006062144 | 60,30 07:27:00 Uhr | +1,17% +0,7000 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 62,50 15:37:17 Uhr | -2,11% -1,350 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 39,99 16:11:40 Uhr | -1,70% -0,6900 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,34 18:39:30 Uhr | -0,43% -0,1600 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,95 20:00:17 Uhr | -0,50% -0,1400 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 312,70 16:58:49 Uhr | -1,04% -3,300 | 317,00 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,008 20:11:12 Uhr | -1,04% -0,0740 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 25,34 20:37:33 Uhr | -2,61% -0,6800 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 57,08 17:43:07 Uhr | +0,11% +0,0600 | 59,28 | 38,83 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,80 17:04:53 Uhr | -2,36% -1,010 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,53 17:38:06 Uhr | +0,90% +0,1650 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 22,85 08:42:40 Uhr | -1,72% -0,4000 | 50,30 | 22,15 |
| Evonik Industries AG DE000EVNK013 | 21,34 18:24:20 Uhr | +3,69% +0,7600 | 21,74 | 12,48 |
| Evotec SE DE0005664809 | 2,810 18:25:28 Uhr | -1,20% -0,0340 | 7,602 | 2,432 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 61,55 15:57:48 Uhr | +1,15% +0,7000 | 86,65 | 57,45 |
| freenet AG DE000A0Z2ZZ5 | 23,04 12:36:20 Uhr | +0,35% +0,0800 | 33,84 | 21,68 |
| Fresenius Medical Care AG DE0005785802 | 40,58 17:57:17 Uhr | +3,26% +1,280 | 47,17 | 34,65 |
| FUCHS SE DE000A3E5D64 | 45,14 09:13:09 Uhr | -0,44% -0,2000 | 46,16 | 32,42 |
| GEA Group AG DE0006602006 | 68,05 07:27:00 Uhr | -1,16% -0,8000 | 69,70 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 31,34 19:01:45 Uhr | -1,38% -0,4400 | 32,88 | 14,99 |
| Hannover Rück SE DE0008402215 | 279,40 17:56:02 Uhr | -0,57% -1,600 | 281,00 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 147,40 20:07:08 Uhr | +0,37% +0,5500 | 240,10 | 137,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,70 07:27:06 Uhr | -0,29% -0,2000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 3,089 07:27:01 Uhr | +0,36% +0,0110 | 7,774 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 78,62 17:29:05 Uhr | +0,72% +0,5600 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 82,84 13:53:19 Uhr | -0,22% -0,1800 | 101,30 | 63,22 |
| HOCHTIEF AG DE0006070006 | 355,80 17:35:44 Uhr | -0,56% -2,000 | 553,50 | 249,00 |
| HUGO BOSS AG DE000A1PHFF7 | 38,39 07:27:00 Uhr | +0,52% +0,2000 | 41,63 | 34,02 |
| Infineon Technologies AG DE0006231004 | 48,58 20:41:11 Uhr | -2,59% -1,290 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 37,36 17:57:01 Uhr | -2,61% -1,0000 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 21,44 12:44:06 Uhr | -1,83% -0,4000 | 38,28 | 20,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,98 19:29:32 Uhr | +3,43% +0,4300 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 33,78 10:12:41 Uhr | -0,09% -0,0300 | 70,30 | 33,21 |
| Knorr-Bremse AG DE000KBX1006 | 96,15 13:06:35 Uhr | -1,49% -1,450 | 115,40 | 78,90 |
| Kontron AG AT0000A0E9W5 | 20,20 17:01:51 Uhr | -2,42% -0,5000 | 25,60 | 17,49 |
| KRONES AG DE0006335003 | 110,60 17:16:07 Uhr | 0% 0 | 143,00 | 104,00 |
| LANXESS AG DE0005470405 | 11,84 20:06:12 Uhr | -1,00% -0,1200 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 48,54 15:39:59 Uhr | +1,00% +0,4800 | 70,55 | 44,50 |
| Mercedes-Benz Group AG DE0007100000 | 40,84 18:24:45 Uhr | -0,97% -0,4000 | 62,29 | 38,88 |
| Merck KGaA DE0006599905 | 142,60 19:27:21 Uhr | -2,50% -3,650 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 317,20 17:34:28 Uhr | -5,31% -17,80 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 555,60 20:19:10 Uhr | -0,32% -1,800 | 572,60 | 436,00 |
| Nagarro SE DE000A3H2200 | 79,00 07:27:06 Uhr | +0,70% +0,5500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 75,45 17:12:26 Uhr | +1,34% +1,0000 | 105,30 | 50,70 |
| Nordex SE DE000A0D6554 | 36,44 20:31:47 Uhr | -1,14% -0,4200 | 50,50 | 21,90 |
| PNE AG DE000A0JBPG2 | 5,430 10:56:46 Uhr | -4,23% -0,2400 | 11,38 | 5,430 |
| Porsche Automobil Holding SE DE000PAH0038 | 24,55 16:12:55 Uhr | -2,31% -0,5800 | 41,52 | 24,26 |
| PUMA SE DE0006969603 | 24,90 09:42:13 Uhr | -0,40% -0,1000 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 620,00 17:01:46 Uhr | +0,24% +1,500 | 774,50 | 560,50 |
| Redcare Pharmacy N.V. NL0012044747 | 78,75 16:42:01 Uhr | +0,83% +0,6500 | 83,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.017,40 20:02:44 Uhr | +0,73% +7,400 | 1.965,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,30 14:18:53 Uhr | +0,32% +0,1000 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 55,52 17:07:43 Uhr | -2,43% -1,380 | 62,50 | 40,17 |
| SAP SE DE0007164600 | 212,65 19:35:32 Uhr | -1,02% -2,200 | 240,95 | 127,44 |
| Sartorius AG DE0007165631 | 280,60 17:10:05 Uhr | +2,93% +8,000 | 279,40 | 204,20 |
| Scout24 SE DE000A12DM80 | 85,75 16:30:24 Uhr | +1,48% +1,250 | 102,50 | 63,30 |
| Siemens AG DE0007236101 | 256,20 19:16:46 Uhr | +0,27% +0,7000 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 117,82 20:21:42 Uhr | -2,45% -2,960 | 195,38 | 99,14 |
| Siemens Healthineers AG DE000SHL1006 | 41,75 14:20:14 Uhr | -0,41% -0,1700 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 56,55 19:59:29 Uhr | -6,22% -3,750 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 71,40 07:27:00 Uhr | -0,70% -0,5000 | 78,45 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 47,26 17:12:57 Uhr | -7,96% -4,090 | 70,35 | 22,08 |
| Stabilus SE DE000STAB1L8 | 15,60 13:52:27 Uhr | -0,89% -0,1400 | 23,25 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 37,98 08:50:15 Uhr | +1,17% +0,4400 | 40,94 | 29,00 |
| Symrise AG DE000SYM9999 | 101,45 20:25:02 Uhr | -1,02% -1,050 | 102,50 | 65,20 |
| TAG Immobilien AG DE0008303504 | 11,23 07:27:00 Uhr | +1,45% +0,1600 | 16,57 | 10,23 |
| Talanx AG DE000TLX1005 | 125,10 15:38:16 Uhr | -1,65% -2,100 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 7,390 11:04:01 Uhr | -0,81% -0,0600 | 7,515 | 4,148 |
| thyssenkrupp AG DE0007500001 | 13,62 11:00:50 Uhr | -1,34% -0,1850 | 15,83 | 7,084 |
| United Internet AG DE0005089031 | 24,20 10:25:17 Uhr | +0,25% +0,0600 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 28,68 19:00:09 Uhr | +2,21% +0,6200 | 46,84 | 15,00 |
| Volkswagen AG DE0007664039 | 68,62 18:40:01 Uhr | -0,26% -0,1800 | 109,00 | 65,98 |
| Vonovia SE DE000A1ML7J1 | 16,54 20:22:49 Uhr | 0% 0 | 28,87 | 15,99 |
| Wacker Chemie AG DE000WCH8881 | 78,25 15:54:38 Uhr | -5,09% -4,200 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 26,59 19:52:56 Uhr | +1,76% +0,4600 | 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