HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.342,98 EUR
-0,55% -73,46
Kursdaten
- Börse Xetra
- Letzter 13.342,98
- Änderung -0,55 %
- Stand 14.01.26 17:59 Uhr
- Eröffnung 13.411,93
- Vortag 13.416,44
- Tageshoch 13.432,36
- Tagestief 13.330,26
- 52W Hoch 13.454,58 (13.01.26)
- 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 | 25,75 07:27:00 Uhr | -0,77% -0,2000 | 26,15 | 11,08 |
| adidas AG DE000A1EWWW0 | 160,50 17:24:20 Uhr | -1,68% -2,750 | 263,20 | 149,85 |
| ADTRAN Holdings Inc. US00486H1059 | 7,754 07:27:00 Uhr | -1,00% -0,0780 | 11,18 | 6,250 |
| Airbus SE NL0000235190 | 215,75 20:51:34 Uhr | -1,78% -3,900 | 220,85 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 18,98 20:59:10 Uhr | -4,38% -0,8700 | 21,51 | 8,450 |
| Allianz SE DE0008404005 | 378,80 21:28:11 Uhr | -0,18% -0,7000 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,750 09:52:54 Uhr | -0,79% -0,0220 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 112,20 19:06:37 Uhr | -6,19% -7,400 | 145,40 | 97,90 |
| Aurubis AG DE0006766504 | 143,00 19:58:28 Uhr | +0,49% +0,7000 | 142,30 | 71,25 |
| BASF SE DE000BASF111 | 45,58 21:55:01 Uhr | +2,22% +0,9900 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 41,68 21:42:59 Uhr | +7,42% +2,880 | 39,92 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 90,66 20:42:37 Uhr | +2,67% +2,360 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 43,44 11:18:06 Uhr | -2,12% -0,9400 | 45,10 | 29,66 |
| BEFESA S.A. LU1704650164 | 31,54 07:27:00 Uhr | +0,51% +0,1600 | 31,84 | 20,14 |
| Beiersdorf AG DE0005200000 | 98,22 21:54:38 Uhr | +0,64% +0,6200 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 51,80 17:21:07 Uhr | +2,45% +1,240 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 28,30 13:33:55 Uhr | -2,08% -0,6000 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 40,08 17:40:19 Uhr | -3,00% -1,240 | 71,20 | 38,98 |
| Commerzbank AG DE000CBK1001 | 35,98 19:29:52 Uhr | +0,87% +0,3100 | 38,01 | 16,88 |
| Continental AG DE0005439004 | 67,56 18:41:57 Uhr | 0% 0 | 78,46 | 51,86 |
| Covestro AG DE0006062144 | 60,48 13:00:13 Uhr | -0,56% -0,3400 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 76,45 17:09:25 Uhr | -2,74% -2,150 | 113,60 | 74,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,75 19:38:53 Uhr | +1,27% +0,5100 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 25,10 15:39:35 Uhr | +0,84% +0,2100 | 32,54 | 15,77 |
| Deutsche Bank AG DE0005140008 | 33,58 20:52:48 Uhr | -0,46% -0,1550 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 211,00 17:20:26 Uhr | +0,57% +1,200 | 294,10 | 202,20 |
| Deutsche Lufthansa AG DE0008232125 | 8,244 21:42:24 Uhr | -4,94% -0,4280 | 9,220 | 5,572 |
| Deutsche Post AG DE0005552004 | 47,58 21:34:24 Uhr | -0,44% -0,2100 | 48,45 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 28,03 19:25:34 Uhr | +0,07% +0,0200 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,73 18:03:15 Uhr | -0,30% -0,1300 | 63,12 | 39,60 |
| E.ON SE DE000ENAG999 | 16,90 18:39:33 Uhr | +1,38% +0,2300 | 17,00 | 10,58 |
| Energiekontor AG DE0005313506 | 36,50 20:31:34 Uhr | +0,27% +0,1000 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 13,35 21:14:52 Uhr | +1,44% +0,1900 | 22,29 | 12,79 |
| Evotec SE DE0005664809 | 6,248 16:11:34 Uhr | -4,02% -0,2620 | 9,225 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 71,35 11:51:32 Uhr | -3,32% -2,450 | 81,25 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 28,82 18:43:29 Uhr | -0,62% -0,1800 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 37,05 20:31:29 Uhr | -6,34% -2,510 | 53,32 | 38,63 |
| Fresenius SE & Co. KGaA DE0005785604 | 51,56 13:51:34 Uhr | +1,02% +0,5200 | 51,04 | 33,80 |
| FUCHS SE DE000A3E5D64 | 39,72 16:42:22 Uhr | -0,25% -0,1000 | 51,05 | 36,62 |
| GEA Group AG DE0006602006 | 59,75 07:30:14 Uhr | -1,40% -0,8500 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 26,22 16:49:11 Uhr | -4,93% -1,360 | 83,45 | 22,64 |
| Hannover Rück SE DE0008402215 | 245,20 18:46:19 Uhr | +0,82% +2,000 | 292,60 | 238,80 |
| Heidelberg Materials AG DE0006047004 | 231,40 16:17:53 Uhr | +0,78% +1,800 | 235,30 | 123,75 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 83,70 07:27:05 Uhr | -0,36% -0,3000 | 92,70 | 77,50 |
| HelloFresh SE DE000A161408 | 5,842 07:27:01 Uhr | +0,21% +0,0120 | 13,70 | 5,250 |
| Henkel AG & Co. KGaA DE0006048432 | 72,46 18:49:28 Uhr | +1,60% +1,140 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 90,35 21:56:35 Uhr | -1,85% -1,700 | 117,20 | 33,34 |
| HOCHTIEF AG DE0006070006 | 365,20 11:28:09 Uhr | -0,71% -2,600 | 371,60 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 35,08 19:23:33 Uhr | -0,90% -0,3200 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 41,45 17:47:13 Uhr | -2,43% -1,030 | 42,55 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 20,62 16:27:57 Uhr | -3,28% -0,7000 | 24,58 | 14,73 |
| Jungheinrich AG DE0006219934 | 36,08 15:32:31 Uhr | -0,06% -0,0200 | 42,74 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,67 17:08:12 Uhr | +6,30% +0,8100 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 64,70 09:58:35 Uhr | -2,12% -1,400 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 99,10 10:43:52 Uhr | +1,28% +1,250 | 101,30 | 68,95 |
| Kontron AG AT0000A0E9W5 | 24,92 07:27:00 Uhr | 0% 0 | 28,70 | 17,60 |
| KRONES AG DE0006335003 | 141,40 17:19:39 Uhr | +1,00% +1,400 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 17,44 14:04:35 Uhr | -0,23% -0,0400 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 63,45 15:06:48 Uhr | -2,31% -1,500 | 80,72 | 59,85 |
| Mercedes-Benz Group AG DE0007100000 | 60,55 20:12:32 Uhr | +1,46% +0,8700 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 126,35 19:44:39 Uhr | -2,36% -3,050 | 152,70 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 384,60 15:24:16 Uhr | -0,39% -1,500 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 526,80 20:07:22 Uhr | +1,19% +6,200 | 615,00 | 486,10 |
| Nagarro SE DE000A3H2200 | 67,00 07:27:01 Uhr | +1,13% +0,7500 | 90,65 | 43,84 |
| Nemetschek SE DE0006452907 | 87,20 16:43:05 Uhr | -5,42% -5,000 | 138,20 | 87,75 |
| Nordex SE DE000A0D6554 | 32,12 18:34:26 Uhr | -1,41% -0,4600 | 32,98 | 10,49 |
| PNE AG DE000A0JBPG2 | 10,28 07:27:00 Uhr | +0,19% +0,0200 | 15,60 | 9,690 |
| Porsche Automobil Holding SE DE000PAH0038 | 38,43 20:18:52 Uhr | +1,64% +0,6200 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 22,75 07:27:00 Uhr | +1,25% +0,2800 | 41,75 | 15,40 |
| RATIONAL AG DE0007010803 | 666,00 12:38:52 Uhr | -3,62% -25,00 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 66,40 15:54:03 Uhr | -2,06% -1,400 | 142,60 | 59,75 |
| Rheinmetall AG DE0007030009 | 1.890,50 21:09:27 Uhr | -0,40% -7,500 | 2.005,00 | 651,80 |
| RTL Group S.A. LU0061462528 | 35,70 15:44:49 Uhr | -2,72% -1,0000 | 38,25 | 27,70 |
| RWE AG DE0007037129 | 49,24 18:54:20 Uhr | +2,03% +0,9800 | 49,21 | 28,12 |
| SAP SE DE0007164600 | 205,20 21:21:33 Uhr | -3,57% -7,600 | 283,55 | 199,90 |
| Sartorius AG DE0007165631 | 258,50 12:49:58 Uhr | -0,73% -1,900 | 291,50 | 167,35 |
| Scout24 SE DE000A12DM80 | 85,65 21:34:18 Uhr | -1,10% -0,9500 | 122,80 | 80,80 |
| Siemens AG DE0007236101 | 259,05 18:33:51 Uhr | -1,03% -2,700 | 263,10 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 126,80 21:45:11 Uhr | -2,01% -2,600 | 131,30 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 46,96 18:19:55 Uhr | +0,54% +0,2500 | 58,08 | 41,00 |
| Siltronic AG DE000WAF3001 | 53,90 07:27:00 Uhr | +1,32% +0,7000 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 68,05 16:48:11 Uhr | -5,68% -4,100 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 32,62 16:43:01 Uhr | -2,16% -0,7200 | 37,82 | 12,16 |
| Stabilus SE DE000STAB1L8 | 20,20 18:56:42 Uhr | -1,70% -0,3500 | 33,80 | 18,24 |
| Ströer SE & Co. KGaA DE0007493991 | 36,85 10:55:52 Uhr | -0,94% -0,3500 | 58,75 | 33,25 |
| Symrise AG DE000SYM9999 | 74,92 18:04:19 Uhr | +0,03% +0,0200 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,99 09:38:39 Uhr | -1,96% -0,2800 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 110,30 18:52:11 Uhr | +0,82% +0,9000 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 6,050 17:28:32 Uhr | -3,35% -0,2100 | 13,48 | 5,410 |
| thyssenkrupp AG DE0007500001 | 10,44 17:19:41 Uhr | -0,81% -0,0850 | 13,30 | 3,982 |
| United Internet AG DE0005089031 | 28,92 16:04:59 Uhr | -3,08% -0,9200 | 29,94 | 14,83 |
| Verbio SE DE000A0JL9W6 | 24,52 15:40:08 Uhr | -2,47% -0,6200 | 25,38 | 7,630 |
| Volkswagen AG DE0007664039 | 103,25 19:18:04 Uhr | +1,18% +1,200 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 24,75 20:12:33 Uhr | -2,06% -0,5200 | 30,84 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 72,75 18:59:40 Uhr | +0,07% +0,0500 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 25,55 19:03:01 Uhr | -4,45% -1,190 | 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