HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.229,06 EUR
+0,39% +47,86
Kursdaten
- Börse Xetra
- Letzter 12.229,06
- Änderung +0,39 %
- Stand 20.11.25 17:59 Uhr
- Eröffnung 12.229,16
- Vortag 12.181,20
- Tageshoch 12.352,28
- Tagestief 12.229,06
- 52W Hoch 13.003,71 (09.10.25)
- 52W Tief 9.664,35 (07.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 21,25 13:00:02 Uhr | -0,47% -0,1000 | 22,25 | 11,08 |
| adidas AG DE000A1EWWW0 | 150,00 20:22:41 Uhr | -2,50% -3,850 | 263,20 | 152,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,434 07:27:06 Uhr | +0,85% +0,0540 | 11,18 | 6,250 |
| Airbus SE NL0000235190 | 201,00 21:38:50 Uhr | -1,03% -2,100 | 215,45 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 16,92 20:19:23 Uhr | -2,59% -0,4500 | 19,96 | 8,450 |
| Allianz SE DE0008404005 | 359,80 21:58:17 Uhr | +0,22% +0,8000 | 380,20 | 285,90 |
| Aroundtown SA LU1673108939 | 3,104 07:27:00 Uhr | -0,13% -0,0040 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 106,60 17:23:03 Uhr | -0,74% -0,8000 | 145,40 | 97,90 |
| Aurubis AG DE0006766504 | 108,90 07:27:00 Uhr | -0,55% -0,6000 | 121,00 | 70,00 |
| BASF SE DE000BASF111 | 42,30 21:51:28 Uhr | -2,11% -0,9100 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 26,84 20:20:23 Uhr | -1,20% -0,3250 | 29,95 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 83,16 19:59:16 Uhr | -3,03% -2,600 | 91,58 | 63,00 |
| Bechtle AG DE0005158703 | 38,56 16:02:49 Uhr | -0,21% -0,0800 | 41,70 | 29,06 |
| BEFESA S.A. LU1704650164 | 27,64 07:27:00 Uhr | +0,88% +0,2400 | 30,94 | 17,81 |
| Beiersdorf AG DE0005200000 | 88,00 12:25:39 Uhr | -1,08% -0,9600 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 48,43 07:27:00 Uhr | +0,75% +0,3600 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 24,90 07:27:00 Uhr | -0,80% -0,2000 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 42,94 16:14:12 Uhr | +1,04% +0,4400 | 71,20 | 40,74 |
| Commerzbank AG DE000CBK1001 | 32,15 16:18:07 Uhr | +1,10% +0,3500 | 38,01 | 13,99 |
| Continental AG DE0005439004 | 63,14 07:27:00 Uhr | +1,19% +0,7400 | 78,46 | 51,86 |
| Covestro AG DE0006062144 | 60,52 17:12:01 Uhr | +0,70% +0,4200 | 60,80 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 78,55 20:18:24 Uhr | +1,81% +1,400 | 113,60 | 76,30 |
| Daimler Truck Holding AG DE000DTR0CK8 | 34,88 21:11:25 Uhr | -2,84% -1,020 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 16,11 19:24:19 Uhr | -3,56% -0,5950 | 39,49 | 16,01 |
| Deutsche Bank AG DE0005140008 | 29,16 21:47:28 Uhr | -2,49% -0,7450 | 33,51 | 15,30 |
| Deutsche Börse AG DE0005810055 | 207,90 18:10:26 Uhr | -1,00% -2,100 | 294,10 | 202,20 |
| Deutsche Lufthansa AG DE0008232125 | 7,812 14:25:36 Uhr | -1,09% -0,0860 | 8,380 | 5,528 |
| Deutsche Post AG DE0005552004 | 41,72 21:53:11 Uhr | -2,04% -0,8700 | 45,73 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 27,01 19:45:01 Uhr | -0,48% -0,1300 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,76 17:01:49 Uhr | -4,62% -2,070 | 63,12 | 39,60 |
| E.ON SE DE000ENAG999 | 15,42 15:01:57 Uhr | +0,13% +0,0200 | 16,51 | 10,46 |
| Energiekontor AG DE0005313506 | 34,20 07:27:00 Uhr | -0,87% -0,3000 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 13,10 19:52:45 Uhr | -2,46% -0,3300 | 22,29 | 13,02 |
| Evotec SE DE0005664809 | 5,142 20:06:24 Uhr | -2,61% -0,1380 | 10,09 | 5,090 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 71,25 07:27:00 Uhr | +1,06% +0,7500 | 81,25 | 49,66 |
| freenet AG DE000A0Z2ZZ5 | 27,16 17:05:31 Uhr | -0,15% -0,0400 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 39,90 14:21:46 Uhr | -0,18% -0,0700 | 53,32 | 39,61 |
| Fresenius SE & Co. KGaA DE0005785604 | 46,77 10:12:39 Uhr | -0,45% -0,2100 | 50,58 | 32,21 |
| FUCHS SE DE000A3E5D64 | 38,36 21:37:05 Uhr | 0% 0 | 51,05 | 36,62 |
| GEA Group AG DE0006602006 | 57,80 11:29:34 Uhr | +0,09% +0,0500 | 67,15 | 45,58 |
| Gerresheimer AG DE000A0LD6E6 | 24,46 07:27:00 Uhr | -0,16% -0,0400 | 83,45 | 23,76 |
| Hannover Rück SE DE0008402215 | 252,40 18:29:53 Uhr | -0,86% -2,200 | 292,60 | 238,80 |
| Heidelberg Materials AG DE0006047004 | 210,40 18:59:43 Uhr | -1,17% -2,500 | 217,00 | 117,55 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 80,20 07:27:00 Uhr | +1,65% +1,300 | 92,70 | 77,50 |
| HelloFresh SE DE000A161408 | 5,652 08:19:39 Uhr | +1,51% +0,0840 | 13,70 | 5,476 |
| Henkel AG & Co. KGaA DE0006048432 | 68,98 16:54:38 Uhr | -2,24% -1,580 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 74,95 21:43:43 Uhr | -3,04% -2,350 | 117,20 | 32,90 |
| HOCHTIEF AG DE0006070006 | 288,80 17:42:30 Uhr | +2,92% +8,200 | 294,00 | 113,90 |
| HUGO BOSS AG DE000A1PHFF7 | 36,78 17:13:57 Uhr | +0,25% +0,0900 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 30,95 21:41:53 Uhr | -6,27% -2,070 | 39,41 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 19,45 10:00:47 Uhr | +0,88% +0,1700 | 24,58 | 14,73 |
| Jungheinrich AG DE0006219934 | 32,60 07:27:00 Uhr | +2,52% +0,8000 | 42,74 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,01 16:38:53 Uhr | -1,78% -0,2000 | 16,95 | 10,29 |
| KION GROUP AG DE000KGX8881 | 58,30 21:13:14 Uhr | -2,91% -1,750 | 64,50 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 85,05 07:27:01 Uhr | +0,95% +0,8000 | 96,80 | 68,00 |
| Kontron AG AT0000A0E9W5 | 23,66 12:16:25 Uhr | +0,08% +0,0200 | 28,70 | 16,75 |
| KRONES AG DE0006335003 | 124,80 07:27:00 Uhr | +0,81% +1,0000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 16,61 16:25:00 Uhr | +0,48% +0,0800 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 64,40 07:27:00 Uhr | +1,42% +0,9000 | 89,34 | 63,00 |
| Mercedes-Benz Group AG DE0007100000 | 56,17 20:47:00 Uhr | -1,23% -0,7000 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 111,20 16:35:31 Uhr | +0,36% +0,4000 | 152,70 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 353,50 17:14:30 Uhr | +1,29% +4,500 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 529,60 18:49:52 Uhr | -0,82% -4,400 | 615,00 | 474,10 |
| Nagarro SE DE000A3H2200 | 68,30 10:00:21 Uhr | +6,06% +3,900 | 100,30 | 43,84 |
| Nemetschek SE DE0006452907 | 89,45 07:27:05 Uhr | +1,76% +1,550 | 138,20 | 87,90 |
| Nordex SE DE000A0D6554 | 26,92 21:14:11 Uhr | -0,30% -0,0800 | 28,26 | 10,49 |
| PNE AG DE000A0JBPG2 | 10,38 14:42:48 Uhr | +0,19% +0,0200 | 15,60 | 9,990 |
| Porsche Automobil Holding SE DE000PAH0038 | 35,39 15:36:32 Uhr | -0,70% -0,2500 | 40,25 | 30,82 |
| PUMA SE DE0006969603 | 15,60 13:01:30 Uhr | -0,89% -0,1400 | 46,87 | 15,40 |
| RATIONAL AG DE0007010803 | 618,00 17:12:45 Uhr | +0,32% +2,000 | 904,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 62,05 16:57:46 Uhr | -1,51% -0,9500 | 160,20 | 60,10 |
| Rheinmetall AG DE0007030009 | 1.619,50 21:41:17 Uhr | +0,03% +0,5000 | 2.005,00 | 593,40 |
| RTL Group S.A. LU0061462528 | 32,65 11:03:14 Uhr | +3,16% +1,0000 | 38,25 | 23,80 |
| RWE AG DE0007037129 | 44,82 21:55:21 Uhr | +2,31% +1,010 | 46,86 | 27,97 |
| SAP SE DE0007164600 | 205,10 21:32:04 Uhr | -0,24% -0,5000 | 283,55 | 201,40 |
| Sartorius AG DE0007165631 | 223,70 17:15:19 Uhr | +0,09% +0,2000 | 291,50 | 167,35 |
| Scout24 SE DE000A12DM80 | 87,75 14:45:36 Uhr | +1,27% +1,100 | 122,80 | 83,65 |
| Siemens AG DE0007236101 | 217,00 21:50:46 Uhr | -1,07% -2,350 | 253,85 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 108,00 21:59:24 Uhr | -1,77% -1,950 | 114,65 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 41,52 17:43:13 Uhr | +0,07% +0,0300 | 58,08 | 41,28 |
| Siltronic AG DE000WAF3001 | 43,70 19:04:55 Uhr | +0,46% +0,2000 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 70,20 07:27:00 Uhr | +0,43% +0,3000 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 33,36 21:38:40 Uhr | -5,01% -1,760 | 35,72 | 11,37 |
| Stabilus SE DE000STAB1L8 | 19,18 12:23:30 Uhr | +0,74% +0,1400 | 34,95 | 18,90 |
| Ströer SE & Co. KGaA DE0007493991 | 34,00 13:13:57 Uhr | -1,16% -0,4000 | 58,75 | 33,25 |
| Symrise AG DE000SYM9999 | 68,02 21:24:11 Uhr | -2,63% -1,840 | 106,85 | 69,62 |
| TAG Immobilien AG DE0008303504 | 14,28 07:27:05 Uhr | +0,21% +0,0300 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 108,80 07:27:00 Uhr | +0,37% +0,4000 | 125,00 | 77,95 |
| TeamViewer SE DE000A2YN900 | 5,465 19:08:21 Uhr | -2,67% -0,1500 | 13,48 | 5,560 |
| thyssenkrupp AG DE0007500001 | 9,236 21:24:39 Uhr | -2,45% -0,2320 | 13,30 | 3,690 |
| United Internet AG DE0005089031 | 23,86 12:59:44 Uhr | +2,49% +0,5800 | 29,22 | 14,60 |
| Verbio SE DE000A0JL9W6 | 16,06 17:49:54 Uhr | +0,75% +0,1200 | 19,08 | 7,630 |
| Volkswagen AG DE0007664039 | 92,96 19:20:40 Uhr | -1,73% -1,640 | 113,80 | 79,30 |
| Vonovia SE DE000A1ML7J1 | 25,86 19:07:10 Uhr | -1,37% -0,3600 | 31,93 | 24,06 |
| Wacker Chemie AG DE000WCH8881 | 67,50 09:17:24 Uhr | -2,46% -1,700 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 22,22 21:41:20 Uhr | -2,42% -0,5500 | 39,90 | 21,29 |
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