HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.286,73 EUR
-0,48% -63,82
Kursdaten
- Börse Xetra
- Letzter 13.286,73
- Änderung -0,48 %
- Stand 15.07.26 17:29 Uhr
- Eröffnung 13.279,64
- Vortag 13.350,55
- Tageshoch 13.308,45
- Tagestief 13.191,28
- 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 | 20,30 09:35:15 Uhr | -2,64% -0,5500 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 183,85 17:29:56 Uhr | +2,00% +3,600 | 209,40 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 11,02 07:27:06 Uhr | +0,31% +0,0340 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 196,64 17:00:32 Uhr | +0,43% +0,8400 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 41,84 17:20:14 Uhr | -4,56% -2,000 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 415,40 17:20:10 Uhr | -1,35% -5,700 | 424,70 | 334,00 |
| Aroundtown SA LU1673108939 | 2,172 07:27:00 Uhr | +0,56% +0,0120 | 3,494 | 2,160 |
| ATOSS Software SE DE0005104400 | 69,70 13:09:43 Uhr | -3,33% -2,400 | 145,40 | 65,60 |
| Aurubis AG DE0006766504 | 179,60 17:02:07 Uhr | +1,13% +2,000 | 220,60 | 85,25 |
| BASF SE DE000BASF111 | 47,91 17:43:57 Uhr | -2,89% -1,425 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 47,88 17:24:40 Uhr | -2,29% -1,120 | 53,84 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 58,68 17:34:51 Uhr | +2,62% +1,500 | 97,80 | 56,98 |
| Bechtle AG DE0005158703 | 30,32 09:35:15 Uhr | +0,53% +0,1600 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,05 07:27:00 Uhr | +5,09% +1,650 | 37,50 | 26,00 |
| Beiersdorf AG DE0005200000 | 77,12 09:46:22 Uhr | -1,23% -0,9600 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 58,88 11:54:13 Uhr | -1,41% -0,8400 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 23,35 09:35:15 Uhr | +0,43% +0,1000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 29,08 16:05:04 Uhr | +2,47% +0,7000 | 52,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 38,32 15:50:25 Uhr | -0,85% -0,3300 | 39,16 | 27,93 |
| Continental AG DE0005439004 | 71,50 07:27:00 Uhr | +0,22% +0,1600 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 59,90 12:41:13 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,45 11:46:07 Uhr | +0,64% +0,3500 | 105,20 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,26 16:23:05 Uhr | +1,00% +0,4300 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,16 09:29:41 Uhr | -3,12% -1,230 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 31,71 17:27:27 Uhr | +1,73% +0,5400 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 257,50 17:18:42 Uhr | +0,86% +2,200 | 269,40 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 9,168 16:36:26 Uhr | +0,84% +0,0760 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 57,66 17:46:33 Uhr | +1,44% +0,8200 | 57,32 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 26,53 17:47:51 Uhr | -0,08% -0,0200 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,30 09:35:14 Uhr | -1,34% -0,5900 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 19,40 16:10:34 Uhr | +0,05% +0,0100 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 36,80 16:21:17 Uhr | +0,27% +0,1000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,82 17:13:01 Uhr | -1,23% -0,2100 | 18,44 | 12,48 |
| Evotec SE DE0005664809 | 3,498 16:30:58 Uhr | -6,92% -0,2600 | 7,988 | 3,318 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,60 09:35:16 Uhr | -0,07% -0,0500 | 86,65 | 63,95 |
| freenet AG DE000A0Z2ZZ5 | 23,70 14:49:11 Uhr | -1,17% -0,2800 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 41,41 13:24:09 Uhr | -3,11% -1,330 | 47,60 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 41,03 07:27:00 Uhr | +0,07% +0,0300 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 39,26 09:35:13 Uhr | -1,16% -0,4600 | 45,50 | 32,42 |
| GEA Group AG DE0006602006 | 58,65 11:43:22 Uhr | +0,17% +0,1000 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 29,22 14:23:32 Uhr | +1,32% +0,3800 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 248,80 15:31:19 Uhr | -1,89% -4,800 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 171,70 14:11:52 Uhr | +2,29% +3,850 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,00 07:27:05 Uhr | -1,41% -1,0000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,556 16:31:48 Uhr | +0,28% +0,0100 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 73,52 17:06:46 Uhr | +0,68% +0,5000 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 74,08 17:06:37 Uhr | +1,31% +0,9600 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 476,40 14:07:56 Uhr | +4,29% +19,60 | 553,50 | 173,60 |
| HUGO BOSS AG DE000A1PHFF7 | 37,91 09:35:12 Uhr | +0,03% +0,0100 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 67,46 17:39:28 Uhr | -5,08% -3,610 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 42,30 09:35:13 Uhr | +3,78% +1,540 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,06 10:13:55 Uhr | +0,42% +0,1000 | 41,10 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,98 15:50:34 Uhr | 0% 0 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 41,86 14:34:26 Uhr | +5,57% +2,210 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 100,10 07:27:00 Uhr | -0,99% -1,0000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,98 13:40:40 Uhr | 0% 0 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 107,00 09:47:42 Uhr | -1,47% -1,600 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 15,12 15:03:17 Uhr | -4,49% -0,7100 | 26,58 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 52,00 09:35:14 Uhr | -0,38% -0,2000 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 46,17 17:41:52 Uhr | +2,46% +1,110 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 139,10 07:27:00 Uhr | +0,87% +1,200 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 345,20 10:10:58 Uhr | -1,71% -6,000 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 509,20 17:46:57 Uhr | -0,62% -3,200 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 75,00 08:40:10 Uhr | -2,72% -2,100 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 58,40 16:26:28 Uhr | +3,82% +2,150 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 40,62 09:35:11 Uhr | -0,54% -0,2200 | 50,50 | 19,14 |
| PNE AG DE000A0JBPG2 | 10,76 07:27:00 Uhr | +1,51% +0,1600 | 15,30 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,57 16:04:16 Uhr | +1,92% +0,5200 | 41,52 | 26,95 |
| PUMA SE DE0006969603 | 29,13 17:16:15 Uhr | +2,61% +0,7400 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 628,00 09:35:17 Uhr | -0,48% -3,000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 69,20 10:36:11 Uhr | +6,79% +4,400 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 978,70 17:41:37 Uhr | +0,60% +5,800 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,40 16:13:30 Uhr | +0,48% +0,1500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 56,94 14:24:07 Uhr | -0,42% -0,2400 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 137,62 17:47:47 Uhr | +1,00% +1,360 | 266,90 | 130,80 |
| Sartorius AG DE0007165631 | 248,70 14:06:35 Uhr | -0,08% -0,2000 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 74,55 17:41:15 Uhr | +3,04% +2,200 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 270,55 17:34:34 Uhr | -0,46% -1,250 | 284,45 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 153,30 17:11:58 Uhr | -0,40% -0,6200 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 34,74 16:12:41 Uhr | +0,84% +0,2900 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 91,05 16:26:00 Uhr | -5,99% -5,800 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 69,40 13:45:54 Uhr | +0,87% +0,6000 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 62,75 16:16:10 Uhr | -0,95% -0,6000 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 15,70 07:27:00 Uhr | -1,13% -0,1800 | 26,90 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 34,82 09:35:17 Uhr | +0,29% +0,1000 | 48,70 | 29,00 |
| Symrise AG DE000SYM9999 | 87,46 07:27:00 Uhr | +0,51% +0,4400 | 92,06 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,27 17:38:24 Uhr | +1,53% +0,2000 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 109,90 09:35:14 Uhr | -1,79% -2,000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,855 16:29:15 Uhr | +5,02% +0,2800 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,06 14:41:15 Uhr | +2,73% +0,3200 | 12,45 | 5,605 |
| United Internet AG DE0005089031 | 23,84 09:35:15 Uhr | -2,61% -0,6400 | 29,94 | 22,80 |
| Verbio SE DE000A0JL9W6 | 31,86 12:25:10 Uhr | -0,19% -0,0600 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 74,12 17:32:32 Uhr | +2,77% +2,000 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 21,12 17:36:13 Uhr | +0,76% +0,1600 | 29,21 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 94,15 09:35:15 Uhr | -2,33% -2,250 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 27,89 17:27:14 Uhr | +0,80% +0,2200 | 28,20 | 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