HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.945,29 EUR
+2,15% +293,96
Kursdaten
- Börse Xetra
- Letzter 13.945,29
- Änderung +2,15 %
- Stand 04.11.26 17:59 Uhr
- Eröffnung 13.628,58
- Vortag 13.651,33
- Tageshoch 13.993,57
- Tagestief 13.628,58
- 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 | 24,15 13:02:35 Uhr | +0,21% +0,0500 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 176,15 21:09:05 Uhr | +5,13% +8,600 | 188,60 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 4,543 07:27:06 Uhr | -19,54% -1,103 | 17,20 | 5,646 |
| Airbus SE NL0000235190 | 201,60 22:00:43 Uhr | +4,51% +8,700 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 32,70 21:21:34 Uhr | -3,77% -1,280 | 62,40 | 15,55 |
| Allianz SE DE0008404005 | 458,90 22:57:00 Uhr | +3,61% +16,00 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,582 13:39:02 Uhr | +6,96% +0,1030 | 3,218 | 1,334 |
| ATOSS Software SE DE0005104400 | 92,00 11:57:13 Uhr | -0,97% -0,9000 | 119,80 | 65,60 |
| Aurubis AG DE0006766504 | 141,70 13:26:58 Uhr | +6,70% +8,900 | 220,60 | 106,00 |
| BASF SE DE000BASF111 | 53,86 18:42:58 Uhr | +1,22% +0,6500 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 54,20 21:40:43 Uhr | +5,12% +2,640 | 54,02 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 60,78 22:42:15 Uhr | +6,97% +3,960 | 97,80 | 51,98 |
| Bechtle AG DE0005158703 | 34,04 16:19:13 Uhr | +2,10% +0,7000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 37,60 15:40:30 Uhr | -1,18% -0,4500 | 38,05 | 26,82 |
| Beiersdorf AG DE0005200000 | 85,32 22:41:32 Uhr | +2,62% +2,180 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 62,48 07:27:00 Uhr | -0,29% -0,1800 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 21,00 07:27:00 Uhr | +0,48% +0,1000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 34,86 07:27:00 Uhr | -0,06% -0,0200 | 46,32 | 22,76 |
| Commerzbank AG DE000CBK1001 | 40,00 17:33:31 Uhr | +5,90% +2,230 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 70,78 22:34:36 Uhr | +5,17% +3,480 | 76,98 | 56,10 |
| Covestro AG DE0006062144 | 60,30 16:05:06 Uhr | 0% 0 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 64,40 16:51:53 Uhr | +5,92% +3,600 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,42 22:37:49 Uhr | +3,21% +1,290 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,14 07:27:06 Uhr | +0,49% +0,1800 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 32,97 22:55:14 Uhr | +8,26% +2,515 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 319,30 20:11:41 Uhr | +1,92% +6,000 | 321,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,118 21:23:27 Uhr | +4,32% +0,3360 | 10,25 | 6,954 |
| Deutsche Telekom AG DE0005557508 | 26,79 22:54:55 Uhr | +3,64% +0,9400 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 60,58 20:34:30 Uhr | +2,71% +1,600 | 59,38 | 38,93 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,99 18:30:33 Uhr | +3,09% +1,410 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,96 19:11:29 Uhr | +2,96% +0,5450 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 23,45 09:35:37 Uhr | +3,76% +0,8500 | 50,30 | 22,15 |
| Evonik Industries AG DE000EVNK013 | 21,24 20:34:58 Uhr | +0,76% +0,1600 | 21,74 | 12,48 |
| Evotec SE DE0005664809 | 2,890 10:52:28 Uhr | +0,35% +0,0100 | 7,602 | 2,432 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,00 14:58:20 Uhr | +3,66% +2,400 | 86,65 | 57,45 |
| freenet AG DE000A0Z2ZZ5 | 23,32 20:29:45 Uhr | +2,64% +0,6000 | 33,84 | 21,68 |
| Fresenius Medical Care AG DE0005785802 | 41,19 20:36:32 Uhr | +4,86% +1,910 | 45,12 | 34,65 |
| FUCHS SE DE000A3E5D64 | 43,26 07:27:00 Uhr | +2,46% +1,040 | 46,16 | 32,42 |
| GEA Group AG DE0006602006 | 70,00 16:42:41 Uhr | +1,52% +1,050 | 69,70 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 31,98 19:40:09 Uhr | -1,72% -0,5600 | 33,92 | 14,99 |
| Hannover Rück SE DE0008402215 | 296,80 19:34:30 Uhr | +1,78% +5,200 | 292,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 172,60 22:40:29 Uhr | +10,22% +16,00 | 240,10 | 137,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 67,10 07:27:05 Uhr | -1,03% -0,7000 | 84,90 | 67,80 |
| HelloFresh SE DE000A161408 | 2,747 07:27:00 Uhr | -2,28% -0,0640 | 6,950 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 82,00 13:53:57 Uhr | +1,33% +1,080 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 80,72 19:56:55 Uhr | -2,82% -2,340 | 96,70 | 63,22 |
| HOCHTIEF AG DE0006070006 | 366,80 21:29:27 Uhr | -3,42% -13,00 | 553,50 | 255,80 |
| HUGO BOSS AG DE000A1PHFF7 | 38,41 13:07:56 Uhr | +1,59% +0,6000 | 40,08 | 34,02 |
| Infineon Technologies AG DE0006231004 | 51,09 21:58:41 Uhr | -3,40% -1,800 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 38,18 20:23:02 Uhr | -3,97% -1,580 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 22,46 14:25:21 Uhr | +2,84% +0,6200 | 38,28 | 20,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,99 20:44:54 Uhr | -0,15% -0,0200 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 35,05 18:04:37 Uhr | +0,66% +0,2300 | 70,30 | 32,47 |
| Knorr-Bremse AG DE000KBX1006 | 92,55 07:27:06 Uhr | +1,15% +1,050 | 115,40 | 78,90 |
| Kontron AG AT0000A0E9W5 | 20,18 07:27:00 Uhr | -1,08% -0,2200 | 25,24 | 17,49 |
| KRONES AG DE0006335003 | 115,20 18:53:32 Uhr | +1,59% +1,800 | 143,00 | 104,00 |
| LANXESS AG DE0005470405 | 12,33 13:32:18 Uhr | +4,23% +0,5000 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 50,30 21:56:12 Uhr | +3,41% +1,660 | 70,55 | 44,50 |
| Mercedes-Benz Group AG DE0007100000 | 42,87 22:39:46 Uhr | +5,85% +2,370 | 62,29 | 38,88 |
| Merck KGaA DE0006599905 | 150,00 12:35:40 Uhr | +1,63% +2,400 | 151,70 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 344,80 18:03:19 Uhr | +3,23% +10,80 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 587,00 22:53:39 Uhr | +3,24% +18,40 | 572,60 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,00 11:59:59 Uhr | +0,52% +0,4000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 75,35 19:01:47 Uhr | +3,57% +2,600 | 99,75 | 50,70 |
| Nordex SE DE000A0D6554 | 41,24 20:56:58 Uhr | +7,34% +2,820 | 50,50 | 24,96 |
| PNE AG DE000A0JBPG2 | 5,430 15:28:49 Uhr | -3,21% -0,1800 | 11,38 | 5,420 |
| Porsche Automobil Holding SE DE000PAH0038 | 26,53 22:57:39 Uhr | +2,12% +0,5500 | 41,52 | 24,26 |
| PUMA SE DE0006969603 | 26,11 07:27:00 Uhr | -0,84% -0,2200 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 648,50 22:25:42 Uhr | +1,33% +8,500 | 774,50 | 560,50 |
| Redcare Pharmacy N.V. NL0012044747 | 72,65 19:31:01 Uhr | -1,42% -1,050 | 79,35 | 30,48 |
| Rheinmetall AG DE0007030009 | 955,00 22:56:17 Uhr | -5,13% -51,60 | 1.965,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 32,85 18:06:48 Uhr | +3,79% +1,200 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 57,66 20:32:29 Uhr | +0,70% +0,4000 | 62,50 | 42,15 |
| SAP SE DE0007164600 | 213,30 22:40:12 Uhr | +3,85% +7,900 | 229,25 | 127,44 |
| Sartorius AG DE0007165631 | 288,80 17:07:11 Uhr | -0,76% -2,200 | 299,10 | 204,20 |
| Scout24 SE DE000A12DM80 | 92,30 16:22:40 Uhr | +7,76% +6,650 | 100,50 | 63,30 |
| Siemens AG DE0007236101 | 277,20 21:52:07 Uhr | +2,55% +6,900 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 122,38 22:50:51 Uhr | -6,32% -8,260 | 195,38 | 100,60 |
| Siemens Healthineers AG DE000SHL1006 | 45,30 22:20:17 Uhr | +4,62% +2,000 | 48,00 | 32,90 |
| Siltronic AG DE000WAF3001 | 58,40 21:28:33 Uhr | -1,68% -1,0000 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 76,90 14:55:08 Uhr | +1,38% +1,050 | 77,50 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 54,75 14:45:55 Uhr | +7,46% +3,800 | 70,35 | 25,82 |
| Stabilus SE DE000STAB1L8 | 16,06 20:36:14 Uhr | -2,07% -0,3400 | 21,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 38,78 20:24:27 Uhr | +1,68% +0,6400 | 40,94 | 29,00 |
| Symrise AG DE000SYM9999 | 95,86 19:22:36 Uhr | +2,96% +2,760 | 102,70 | 65,20 |
| TAG Immobilien AG DE0008303504 | 11,46 09:42:15 Uhr | +0,35% +0,0400 | 16,57 | 10,23 |
| Talanx AG DE000TLX1005 | 132,90 18:59:14 Uhr | +2,70% +3,500 | 129,40 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,365 17:45:07 Uhr | +2,88% +0,1500 | 7,660 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,77 21:49:33 Uhr | +3,03% +0,3750 | 14,47 | 6,477 |
| United Internet AG DE0005089031 | 24,12 07:27:00 Uhr | -0,74% -0,1800 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 27,34 14:58:25 Uhr | +0,51% +0,1400 | 46,84 | 15,14 |
| Volkswagen AG DE0007664039 | 71,18 20:27:22 Uhr | +3,43% +2,360 | 109,00 | 65,98 |
| Vonovia SE DE000A1ML7J1 | 17,03 21:53:14 Uhr | +4,32% +0,7050 | 28,87 | 15,29 |
| Wacker Chemie AG DE000WCH8881 | 81,55 07:27:00 Uhr | -1,98% -1,650 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 27,36 22:41:29 Uhr | +8,14% +2,060 | 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