HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.957,07 EUR
+0,73% +101,67
Kursdaten
- Börse Xetra
- Letzter 13.957,07
- Änderung +0,73 %
- Stand 10.11.26 16:17 Uhr
- Eröffnung 13.930,04
- Vortag 13.855,40
- Tageshoch 14.033,21
- Tagestief 13.930,04
- 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 | 24,30 10:00:24 Uhr | +0,41% +0,1000 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 179,70 16:21:02 Uhr | +1,58% +2,800 | 188,60 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 4,094 16:02:38 Uhr | +6,04% +0,2330 | 17,20 | 3,605 |
| Airbus SE NL0000235190 | 209,30 15:59:51 Uhr | +1,09% +2,250 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 32,32 14:10:24 Uhr | +1,00% +0,3200 | 62,40 | 16,31 |
| Allianz SE DE0008404005 | 464,80 16:28:53 Uhr | +1,68% +7,700 | 468,60 | 337,70 |
| Aroundtown SA LU1673108939 | 1,738 11:15:01 Uhr | +1,22% +0,0210 | 3,218 | 1,334 |
| ATOSS Software SE DE0005104400 | 88,20 13:04:33 Uhr | +0,80% +0,7000 | 119,80 | 65,60 |
| Aurubis AG DE0006766504 | 143,30 12:16:39 Uhr | +0,77% +1,100 | 220,60 | 106,00 |
| BASF SE DE000BASF111 | 54,50 15:59:16 Uhr | +1,15% +0,6200 | 56,56 | 41,66 |
| Bayer AG DE000BAY0017 | 57,04 16:30:45 Uhr | -0,77% -0,4400 | 57,48 | 26,35 |
| Bayerische Motoren Werke AG DE0005190003 | 58,78 16:03:27 Uhr | -0,44% -0,2600 | 97,80 | 51,98 |
| Bechtle AG DE0005158703 | 33,64 16:18:52 Uhr | +1,26% +0,4200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 38,30 07:27:00 Uhr | -0,13% -0,0500 | 38,35 | 26,82 |
| Beiersdorf AG DE0005200000 | 85,90 14:28:43 Uhr | +2,07% +1,740 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 61,38 14:02:00 Uhr | -0,62% -0,3800 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 20,40 07:27:00 Uhr | -1,21% -0,2500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 34,06 16:06:59 Uhr | +0,24% +0,0800 | 46,32 | 22,76 |
| Commerzbank AG DE000CBK1001 | 40,31 15:43:03 Uhr | +1,92% +0,7600 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 73,74 15:47:45 Uhr | +3,10% +2,220 | 76,98 | 56,10 |
| Covestro AG DE0006062144 | 60,50 11:36:41 Uhr | +0,67% +0,4000 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 62,35 12:58:36 Uhr | +0,40% +0,2500 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,22 16:18:59 Uhr | +3,55% +1,480 | 50,06 | 33,75 |
| Delivery Hero SE DE000A2E4K43 | 37,01 11:49:48 Uhr | +0,27% +0,1000 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 33,33 16:29:08 Uhr | +2,54% +0,8250 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 319,20 16:11:42 Uhr | +1,37% +4,300 | 328,90 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,808 16:09:14 Uhr | +1,17% +0,1020 | 10,25 | 6,954 |
| Deutsche Telekom AG DE0005557508 | 26,09 16:27:10 Uhr | -0,42% -0,1100 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 58,80 15:56:52 Uhr | -1,14% -0,6800 | 61,18 | 41,72 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,18 10:24:07 Uhr | -0,62% -0,2900 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 19,15 16:18:24 Uhr | -0,13% -0,0250 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 24,75 09:56:32 Uhr | +1,02% +0,2500 | 50,30 | 22,15 |
| Evonik Industries AG DE000EVNK013 | 20,86 14:46:17 Uhr | 0% 0 | 21,74 | 12,48 |
| Evotec SE DE0005664809 | 3,144 15:38:15 Uhr | -1,19% -0,0380 | 6,698 | 2,432 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 70,55 07:27:00 Uhr | -0,21% -0,1500 | 86,65 | 57,45 |
| freenet AG DE000A0Z2ZZ5 | 23,56 16:02:16 Uhr | +0,51% +0,1200 | 33,84 | 21,68 |
| Fresenius Medical Care AG DE0005785802 | 40,94 13:19:57 Uhr | -0,53% -0,2200 | 45,12 | 34,65 |
| FUCHS SE DE000A3E5D64 | 43,14 07:27:00 Uhr | +1,17% +0,5000 | 46,16 | 32,42 |
| GEA Group AG DE0006602006 | 71,20 10:34:39 Uhr | -0,63% -0,4500 | 71,75 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 31,08 07:27:00 Uhr | +0,58% +0,1800 | 33,92 | 14,99 |
| Hannover Rück SE DE0008402215 | 294,60 12:00:47 Uhr | +1,73% +5,000 | 309,00 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 182,65 15:51:00 Uhr | +0,91% +1,650 | 240,10 | 137,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 66,60 11:06:54 Uhr | +0,60% +0,4000 | 84,90 | 66,20 |
| HelloFresh SE DE000A161408 | 3,024 12:04:23 Uhr | -1,31% -0,0400 | 6,218 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 87,02 16:07:45 Uhr | +4,32% +3,600 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 83,84 15:53:44 Uhr | +1,13% +0,9400 | 96,70 | 63,22 |
| HOCHTIEF AG DE0006070006 | 364,20 07:27:00 Uhr | +1,17% +4,200 | 553,50 | 268,80 |
| HUGO BOSS AG DE000A1PHFF7 | 38,30 11:53:06 Uhr | +0,08% +0,0300 | 40,08 | 34,02 |
| Infineon Technologies AG DE0006231004 | 49,46 16:27:38 Uhr | -1,13% -0,5650 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 36,10 12:43:56 Uhr | -3,78% -1,420 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 24,28 12:15:30 Uhr | +4,39% +1,020 | 38,28 | 20,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,13 12:44:04 Uhr | -1,65% -0,2200 | 18,64 | 10,87 |
| KION GROUP AG DE000KGX8881 | 36,38 11:07:56 Uhr | +2,16% +0,7700 | 70,30 | 32,47 |
| Knorr-Bremse AG DE000KBX1006 | 95,70 07:27:06 Uhr | -0,36% -0,3500 | 115,40 | 81,45 |
| Kontron AG AT0000A0E9W5 | 19,25 07:27:00 Uhr | +0,73% +0,1400 | 25,24 | 17,49 |
| KRONES AG DE0006335003 | 111,40 12:58:40 Uhr | +0,18% +0,2000 | 143,00 | 104,00 |
| LANXESS AG DE0005470405 | 13,16 14:26:52 Uhr | +2,09% +0,2700 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 51,45 09:51:33 Uhr | +0,98% +0,5000 | 70,55 | 44,50 |
| Mercedes-Benz Group AG DE0007100000 | 41,79 16:20:25 Uhr | +0,28% +0,1150 | 62,29 | 38,88 |
| Merck KGaA DE0006599905 | 150,15 07:31:03 Uhr | +0,13% +0,2000 | 151,70 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 363,20 15:42:55 Uhr | +2,31% +8,200 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 576,00 16:16:35 Uhr | +1,69% +9,600 | 602,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 79,00 07:27:07 Uhr | +1,28% +1,0000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 64,70 16:20:24 Uhr | -1,75% -1,150 | 96,15 | 50,70 |
| Nordex SE DE000A0D6554 | 42,02 12:55:24 Uhr | -2,96% -1,280 | 50,50 | 24,96 |
| PNE AG DE000A0JBPG2 | 5,090 09:03:41 Uhr | +0,59% +0,0300 | 11,38 | 5,060 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,53 16:10:58 Uhr | -2,67% -0,7000 | 41,52 | 24,26 |
| PUMA SE DE0006969603 | 27,45 12:25:02 Uhr | +3,62% +0,9600 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 640,00 07:27:00 Uhr | +2,48% +15,50 | 774,50 | 560,50 |
| Redcare Pharmacy N.V. NL0012044747 | 73,10 16:22:27 Uhr | -0,95% -0,7000 | 79,35 | 30,48 |
| Rheinmetall AG DE0007030009 | 864,10 16:26:55 Uhr | +1,93% +16,40 | 1.965,00 | 793,40 |
| RTL Group S.A. LU0061462528 | 33,05 07:27:00 Uhr | 0% 0 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 58,12 15:48:52 Uhr | -0,95% -0,5600 | 62,50 | 42,89 |
| SAP SE DE0007164600 | 209,90 16:26:21 Uhr | -1,04% -2,200 | 220,25 | 127,44 |
| Sartorius AG DE0007165631 | 293,10 10:51:54 Uhr | -0,37% -1,100 | 299,10 | 204,20 |
| Scout24 SE DE000A12DM80 | 90,25 11:30:03 Uhr | +1,75% +1,550 | 93,20 | 63,30 |
| Siemens AG DE0007236101 | 274,65 16:17:12 Uhr | +0,15% +0,4000 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 120,10 16:23:22 Uhr | -4,46% -5,600 | 195,38 | 100,60 |
| Siemens Healthineers AG DE000SHL1006 | 43,27 12:47:01 Uhr | +0,14% +0,0600 | 47,05 | 32,90 |
| Siltronic AG DE000WAF3001 | 54,50 14:02:47 Uhr | +3,12% +1,650 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 75,95 07:27:00 Uhr | -0,07% -0,0500 | 77,50 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 46,58 13:43:34 Uhr | -6,09% -3,020 | 70,35 | 27,32 |
| Stabilus SE DE000STAB1L8 | 15,72 09:56:11 Uhr | +9,62% +1,380 | 21,25 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 39,06 16:02:49 Uhr | +0,88% +0,3400 | 40,94 | 29,00 |
| Symrise AG DE000SYM9999 | 95,00 07:27:00 Uhr | +0,40% +0,3800 | 102,70 | 65,20 |
| TAG Immobilien AG DE0008303504 | 11,93 10:28:40 Uhr | -0,50% -0,0600 | 16,57 | 10,23 |
| Talanx AG DE000TLX1005 | 131,10 12:55:00 Uhr | +1,86% +2,400 | 135,50 | 97,50 |
| TeamViewer SE DE000A2YN900 | 4,808 16:10:02 Uhr | -1,03% -0,0500 | 7,660 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,58 15:48:10 Uhr | +1,49% +0,1850 | 14,47 | 6,477 |
| United Internet AG DE0005089031 | 25,02 07:27:00 Uhr | +1,21% +0,3000 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 25,28 12:44:41 Uhr | -1,33% -0,3400 | 46,84 | 15,33 |
| Volkswagen AG DE0007664039 | 69,62 16:07:05 Uhr | -1,56% -1,100 | 109,00 | 65,98 |
| Vonovia SE DE000A1ML7J1 | 17,17 15:48:48 Uhr | -0,92% -0,1600 | 28,87 | 15,29 |
| Wacker Chemie AG DE000WCH8881 | 80,45 13:46:46 Uhr | +0,69% +0,5500 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 28,05 16:10:07 Uhr | +2,26% +0,6200 | 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