HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.198,04 EUR
-1,67% -207,07
Kursdaten
- Börse Xetra
- Letzter 12.198,04
- Änderung -1,67 %
- Stand 18.11.25 15:00 Uhr
- Eröffnung 12.217,95
- Vortag 12.405,11
- Tageshoch 12.278,29
- Tagestief 12.196,95
- 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 | 21,80 07:27:00 Uhr | -0,91% -0,2000 | 22,25 | 11,08 |
| adidas AG DE000A1EWWW0 | 154,65 15:05:36 Uhr | -2,71% -4,300 | 263,20 | 153,95 |
| ADTRAN Holdings Inc. US00486H1059 | 6,306 07:27:06 Uhr | -0,88% -0,0560 | 11,18 | 6,362 |
| Airbus SE NL0000235190 | 205,55 15:02:34 Uhr | -0,84% -1,750 | 215,45 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 17,09 15:09:20 Uhr | +0,32% +0,0550 | 19,96 | 8,450 |
| Allianz SE DE0008404005 | 358,20 14:55:34 Uhr | -0,89% -3,200 | 380,20 | 282,00 |
| Aroundtown SA LU1673108939 | 3,058 15:06:40 Uhr | -2,24% -0,0700 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 107,00 07:27:00 Uhr | -0,56% -0,6000 | 145,40 | 97,90 |
| Aurubis AG DE0006766504 | 108,00 14:03:59 Uhr | -3,05% -3,400 | 121,00 | 70,00 |
| BASF SE DE000BASF111 | 41,84 15:12:12 Uhr | -1,55% -0,6600 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 27,21 15:01:41 Uhr | -1,79% -0,4950 | 29,95 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 84,66 15:11:39 Uhr | -2,87% -2,500 | 91,58 | 63,00 |
| Bechtle AG DE0005158703 | 38,72 07:27:00 Uhr | -0,77% -0,3000 | 41,70 | 29,06 |
| BEFESA S.A. LU1704650164 | 27,22 07:27:00 Uhr | -2,44% -0,6800 | 30,94 | 17,81 |
| Beiersdorf AG DE0005200000 | 89,88 07:31:42 Uhr | -0,13% -0,1200 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 47,75 14:11:55 Uhr | -2,07% -1,010 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 25,25 07:27:00 Uhr | -2,51% -0,6500 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 41,10 07:27:00 Uhr | -0,68% -0,2800 | 71,20 | 40,74 |
| Commerzbank AG DE000CBK1001 | 31,25 15:14:15 Uhr | -3,91% -1,270 | 38,01 | 13,99 |
| Continental AG DE0005439004 | 61,88 14:13:43 Uhr | +0,10% +0,0600 | 78,46 | 51,86 |
| Covestro AG DE0006062144 | 59,62 07:27:01 Uhr | -0,67% -0,4000 | 60,80 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 78,20 07:27:00 Uhr | -0,64% -0,5000 | 113,60 | 76,30 |
| Daimler Truck Holding AG DE000DTR0CK8 | 33,76 13:49:34 Uhr | -3,27% -1,140 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 16,21 07:27:00 Uhr | -3,17% -0,5300 | 39,49 | 16,09 |
| Deutsche Bank AG DE0005140008 | 29,48 15:10:41 Uhr | -2,71% -0,8200 | 33,51 | 15,30 |
| Deutsche Börse AG DE0005810055 | 205,40 14:45:00 Uhr | +0,74% +1,500 | 294,10 | 203,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,608 15:10:09 Uhr | -0,78% -0,0600 | 8,380 | 5,528 |
| Deutsche Post AG DE0005552004 | 41,93 15:05:50 Uhr | -1,94% -0,8300 | 45,73 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 26,85 15:05:31 Uhr | -1,47% -0,4000 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,01 12:29:32 Uhr | -0,49% -0,2200 | 63,12 | 39,60 |
| E.ON SE DE000ENAG999 | 15,12 12:03:44 Uhr | -0,89% -0,1350 | 16,51 | 10,46 |
| Energiekontor AG DE0005313506 | 34,85 07:38:33 Uhr | -1,55% -0,5500 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 13,12 15:00:36 Uhr | -2,02% -0,2700 | 22,29 | 13,38 |
| Evotec SE DE0005664809 | 5,184 12:43:38 Uhr | -0,99% -0,0520 | 10,35 | 5,090 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 75,40 07:27:00 Uhr | -1,11% -0,8500 | 81,25 | 49,56 |
| freenet AG DE000A0Z2ZZ5 | 27,34 15:03:36 Uhr | -2,64% -0,7400 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 39,79 07:27:00 Uhr | -1,31% -0,5300 | 53,32 | 39,67 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,26 14:11:02 Uhr | -3,39% -1,660 | 50,58 | 31,99 |
| FUCHS SE DE000A3E5D64 | 38,26 07:27:00 Uhr | -1,95% -0,7600 | 51,05 | 36,62 |
| GEA Group AG DE0006602006 | 57,45 07:27:00 Uhr | -0,69% -0,4000 | 67,15 | 45,58 |
| Gerresheimer AG DE000A0LD6E6 | 24,22 07:27:00 Uhr | -0,66% -0,1600 | 83,45 | 23,76 |
| Hannover Rück SE DE0008402215 | 254,40 12:43:04 Uhr | -2,15% -5,600 | 292,60 | 238,80 |
| Heidelberg Materials AG DE0006047004 | 206,20 15:11:08 Uhr | -1,86% -3,900 | 217,00 | 116,90 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 80,10 07:27:00 Uhr | -0,12% -0,1000 | 92,70 | 77,50 |
| HelloFresh SE DE000A161408 | 5,582 14:52:40 Uhr | -3,43% -0,1980 | 13,70 | 5,476 |
| Henkel AG & Co. KGaA DE0006048432 | 69,92 11:14:23 Uhr | -1,16% -0,8200 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 82,35 14:54:08 Uhr | -1,14% -0,9500 | 117,20 | 32,90 |
| HOCHTIEF AG DE0006070006 | 282,00 14:52:10 Uhr | -0,98% -2,800 | 294,00 | 112,80 |
| HUGO BOSS AG DE000A1PHFF7 | 36,50 13:58:54 Uhr | -0,87% -0,3200 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 33,22 15:14:54 Uhr | -2,31% -0,7850 | 39,41 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 19,34 09:02:19 Uhr | -3,01% -0,6000 | 24,58 | 14,73 |
| Jungheinrich AG DE0006219934 | 32,10 09:06:22 Uhr | -1,11% -0,3600 | 42,74 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,25 07:27:00 Uhr | -2,43% -0,2800 | 16,95 | 10,29 |
| KION GROUP AG DE000KGX8881 | 61,00 13:25:28 Uhr | -3,17% -2,000 | 64,50 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 82,40 07:27:00 Uhr | -2,89% -2,450 | 96,80 | 68,00 |
| Kontron AG AT0000A0E9W5 | 23,24 12:07:53 Uhr | -1,69% -0,4000 | 28,70 | 16,75 |
| KRONES AG DE0006335003 | 125,40 07:27:00 Uhr | -0,79% -1,0000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 16,39 09:49:54 Uhr | -1,56% -0,2600 | 33,50 | 16,65 |
| LEG Immobilien SE DE000LEG1110 | 63,25 09:45:49 Uhr | -0,94% -0,6000 | 89,34 | 63,00 |
| Mercedes-Benz Group AG DE0007100000 | 56,79 14:53:56 Uhr | -2,04% -1,180 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 112,15 14:27:50 Uhr | -2,35% -2,700 | 152,70 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 354,90 14:02:19 Uhr | -1,33% -4,800 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 531,80 15:12:49 Uhr | -1,45% -7,800 | 615,00 | 469,20 |
| Nagarro SE DE000A3H2200 | 63,20 13:17:10 Uhr | 0% 0 | 100,30 | 43,84 |
| Nemetschek SE DE0006452907 | 88,45 12:37:48 Uhr | -0,67% -0,6000 | 138,20 | 88,55 |
| Nordex SE DE000A0D6554 | 27,28 12:03:33 Uhr | -0,44% -0,1200 | 28,26 | 10,49 |
| PNE AG DE000A0JBPG2 | 10,42 07:27:00 Uhr | -2,43% -0,2600 | 15,60 | 9,990 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,32 14:08:03 Uhr | -2,47% -0,9200 | 40,25 | 30,82 |
| PUMA SE DE0006969603 | 15,66 12:30:05 Uhr | -1,79% -0,2850 | 46,87 | 15,78 |
| RATIONAL AG DE0007010803 | 616,50 12:59:45 Uhr | -1,75% -11,00 | 904,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 61,70 14:29:49 Uhr | -0,16% -0,1000 | 160,20 | 60,55 |
| Rheinmetall AG DE0007030009 | 1.738,50 15:15:45 Uhr | +1,13% +19,50 | 2.005,00 | 584,80 |
| RTL Group S.A. LU0061462528 | 32,70 10:15:43 Uhr | -1,36% -0,4500 | 38,25 | 23,80 |
| RWE AG DE0007037129 | 44,97 15:11:39 Uhr | -0,73% -0,3300 | 46,86 | 27,97 |
| SAP SE DE0007164600 | 205,45 14:55:28 Uhr | -0,27% -0,5500 | 283,55 | 204,70 |
| Sartorius AG DE0007165631 | 223,40 14:13:44 Uhr | -2,02% -4,600 | 291,50 | 167,35 |
| Scout24 SE DE000A12DM80 | 85,80 11:31:39 Uhr | -1,27% -1,100 | 122,80 | 83,65 |
| Siemens AG DE0007236101 | 219,25 15:12:36 Uhr | -0,63% -1,400 | 253,85 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 108,40 15:05:22 Uhr | -3,86% -4,350 | 114,65 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 41,43 14:28:16 Uhr | -1,07% -0,4500 | 58,08 | 41,61 |
| Siltronic AG DE000WAF3001 | 43,64 07:27:00 Uhr | -1,98% -0,8800 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 69,00 10:30:44 Uhr | -4,30% -3,100 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 31,78 14:42:51 Uhr | -1,43% -0,4600 | 32,60 | 11,37 |
| Stabilus SE DE000STAB1L8 | 19,34 09:40:58 Uhr | -1,53% -0,3000 | 34,95 | 18,90 |
| Ströer SE & Co. KGaA DE0007493991 | 34,80 07:27:00 Uhr | 0% 0 | 58,75 | 33,25 |
| Symrise AG DE000SYM9999 | 70,30 12:49:39 Uhr | -1,79% -1,280 | 106,85 | 70,74 |
| TAG Immobilien AG DE0008303504 | 14,03 07:27:00 Uhr | -1,13% -0,1600 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 109,60 10:20:08 Uhr | -0,81% -0,9000 | 125,00 | 77,95 |
| TeamViewer SE DE000A2YN900 | 5,620 10:46:48 Uhr | -2,01% -0,1150 | 13,48 | 5,735 |
| thyssenkrupp AG DE0007500001 | 9,170 14:02:24 Uhr | -2,70% -0,2540 | 13,30 | 3,435 |
| United Internet AG DE0005089031 | 23,42 10:51:20 Uhr | -1,68% -0,4000 | 29,22 | 14,60 |
| Verbio SE DE000A0JL9W6 | 16,46 13:06:20 Uhr | +0,18% +0,0300 | 19,08 | 7,630 |
| Volkswagen AG DE0007664039 | 94,20 14:58:43 Uhr | -1,88% -1,800 | 113,80 | 79,30 |
| Vonovia SE DE000A1ML7J1 | 25,85 15:09:18 Uhr | -0,19% -0,0500 | 31,93 | 24,06 |
| Wacker Chemie AG DE000WCH8881 | 67,75 13:10:19 Uhr | -1,31% -0,9000 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 22,42 13:50:11 Uhr | +1,45% +0,3200 | 39,90 | 22,10 |
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