HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.407,19 EUR
+0,20% +26,40
Kursdaten
- Börse Xetra
- Letzter 13.407,19
- Änderung +0,20 %
- Stand 20.10.26 16:36 Uhr
- Eröffnung 13.364,58
- Vortag 13.380,79
- Tageshoch 13.407,19
- Tagestief 13.232,91
- 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 | 23,65 07:27:00 Uhr | +0,42% +0,1000 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 159,35 16:46:14 Uhr | +0,82% +1,300 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 5,765 07:27:06 Uhr | +0,75% +0,0430 | 17,20 | 5,722 |
| Airbus SE NL0000235190 | 195,64 16:28:41 Uhr | +1,05% +2,040 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 31,49 16:34:21 Uhr | -3,14% -1,020 | 62,40 | 12,85 |
| Allianz SE DE0008404005 | 432,10 16:46:16 Uhr | +1,69% +7,200 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,334 11:25:16 Uhr | -1,77% -0,0240 | 3,258 | 1,358 |
| ATOSS Software SE DE0005104400 | 92,90 16:22:55 Uhr | +1,98% +1,800 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 140,70 14:32:53 Uhr | -6,20% -9,300 | 220,60 | 105,40 |
| BASF SE DE000BASF111 | 52,40 16:27:12 Uhr | +0,11% +0,0600 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 43,37 16:03:20 Uhr | +0,39% +0,1700 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 58,00 16:24:59 Uhr | +2,58% +1,460 | 97,80 | 51,98 |
| Bechtle AG DE0005158703 | 35,32 16:31:50 Uhr | +0,40% +0,1400 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 33,05 10:06:15 Uhr | -1,34% -0,4500 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 81,42 07:27:00 Uhr | -0,29% -0,2400 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 64,22 07:27:00 Uhr | -0,83% -0,5400 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,60 07:27:00 Uhr | 0% 0 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 32,48 07:27:00 Uhr | -0,55% -0,1800 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,87 16:51:29 Uhr | +0,60% +0,2200 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 68,60 09:06:29 Uhr | +1,45% +0,9800 | 76,98 | 56,10 |
| Covestro AG DE0006062144 | 60,10 15:25:00 Uhr | -0,17% -0,1000 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 61,80 07:27:00 Uhr | +0,65% +0,4000 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,00 16:51:19 Uhr | +0,42% +0,1700 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,87 16:47:47 Uhr | -0,21% -0,0800 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 28,43 16:49:40 Uhr | +0,21% +0,0600 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 308,30 16:09:52 Uhr | +0,42% +1,300 | 311,60 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,130 16:00:03 Uhr | +1,11% +0,0780 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 25,77 16:43:19 Uhr | +0,86% +0,2200 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 57,98 16:47:07 Uhr | +0,80% +0,4600 | 59,28 | 38,83 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,35 16:48:09 Uhr | +3,44% +1,440 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,01 16:51:18 Uhr | +3,30% +0,5750 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 22,50 16:03:09 Uhr | -4,26% -1,0000 | 50,30 | 23,20 |
| Evonik Industries AG DE000EVNK013 | 20,96 14:29:49 Uhr | -1,13% -0,2400 | 21,74 | 12,48 |
| Evotec SE DE0005664809 | 2,640 12:40:46 Uhr | +5,10% +0,1280 | 7,602 | 2,432 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 61,00 12:26:53 Uhr | +0,41% +0,2500 | 86,65 | 57,45 |
| freenet AG DE000A0Z2ZZ5 | 22,64 14:51:02 Uhr | -0,96% -0,2200 | 33,84 | 21,68 |
| Fresenius Medical Care AG DE0005785802 | 39,02 07:27:00 Uhr | -1,19% -0,4700 | 47,17 | 34,65 |
| FUCHS SE DE000A3E5D64 | 45,84 11:28:55 Uhr | -0,56% -0,2600 | 46,10 | 32,42 |
| GEA Group AG DE0006602006 | 68,65 07:27:00 Uhr | -0,44% -0,3000 | 69,70 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 32,04 14:08:19 Uhr | -0,37% -0,1200 | 32,48 | 14,99 |
| Hannover Rück SE DE0008402215 | 277,00 15:52:11 Uhr | +2,37% +6,400 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 143,40 14:00:12 Uhr | -0,31% -0,4500 | 240,10 | 137,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,10 07:27:05 Uhr | -0,57% -0,4000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 3,072 07:27:00 Uhr | -0,74% -0,0230 | 7,774 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 78,44 12:05:22 Uhr | -0,13% -0,1000 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 87,60 16:25:43 Uhr | +0,02% +0,0200 | 103,10 | 63,22 |
| HOCHTIEF AG DE0006070006 | 370,20 16:22:53 Uhr | +0,60% +2,200 | 553,50 | 242,00 |
| HUGO BOSS AG DE000A1PHFF7 | 38,31 07:27:00 Uhr | +0,29% +0,1100 | 41,63 | 34,02 |
| Infineon Technologies AG DE0006231004 | 52,57 16:46:36 Uhr | +1,21% +0,6300 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 34,96 12:27:53 Uhr | -4,22% -1,540 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 21,80 13:38:59 Uhr | -0,73% -0,1600 | 38,28 | 20,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,98 16:39:12 Uhr | -4,56% -0,6200 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 35,32 16:52:39 Uhr | +4,13% +1,400 | 70,30 | 33,21 |
| Knorr-Bremse AG DE000KBX1006 | 95,65 09:35:59 Uhr | -3,87% -3,850 | 115,40 | 78,90 |
| Kontron AG AT0000A0E9W5 | 19,96 07:27:00 Uhr | -0,15% -0,0300 | 25,88 | 17,49 |
| KRONES AG DE0006335003 | 112,00 07:27:00 Uhr | +0,36% +0,4000 | 143,00 | 104,00 |
| LANXESS AG DE0005470405 | 12,45 12:38:57 Uhr | -2,35% -0,3000 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 45,28 12:35:18 Uhr | -2,87% -1,340 | 70,55 | 44,50 |
| Mercedes-Benz Group AG DE0007100000 | 41,51 16:46:20 Uhr | +2,08% +0,8450 | 62,29 | 38,88 |
| Merck KGaA DE0006599905 | 143,95 10:00:58 Uhr | -0,62% -0,9000 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 336,40 14:00:09 Uhr | -2,29% -7,900 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 544,40 16:45:05 Uhr | +0,63% +3,400 | 572,60 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,55 07:27:06 Uhr | -1,32% -1,050 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 73,50 16:07:58 Uhr | -3,86% -2,950 | 105,60 | 50,70 |
| Nordex SE DE000A0D6554 | 37,42 11:30:25 Uhr | -1,68% -0,6400 | 50,50 | 21,90 |
| PNE AG DE000A0JBPG2 | 5,620 07:27:00 Uhr | -3,27% -0,1900 | 11,38 | 5,430 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,04 15:38:49 Uhr | +0,81% +0,2000 | 41,52 | 24,26 |
| PUMA SE DE0006969603 | 24,54 16:16:52 Uhr | +0,78% +0,1900 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 611,00 10:11:15 Uhr | -0,33% -2,000 | 774,50 | 560,50 |
| Redcare Pharmacy N.V. NL0012044747 | 77,55 09:10:49 Uhr | -0,13% -0,1000 | 85,35 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.062,80 16:44:09 Uhr | -0,02% -0,2000 | 1.965,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,00 16:16:14 Uhr | +1,31% +0,4000 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 57,14 14:35:29 Uhr | -0,24% -0,1400 | 62,50 | 39,52 |
| SAP SE DE0007164600 | 202,00 16:43:28 Uhr | -0,22% -0,4500 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 263,10 10:11:09 Uhr | -0,19% -0,5000 | 271,00 | 204,20 |
| Scout24 SE DE000A12DM80 | 80,75 16:01:05 Uhr | +0,75% +0,6000 | 102,60 | 63,30 |
| Siemens AG DE0007236101 | 259,80 16:37:25 Uhr | -1,80% -4,750 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 132,10 16:43:51 Uhr | +0,08% +0,1000 | 195,38 | 94,48 |
| Siemens Healthineers AG DE000SHL1006 | 41,50 16:13:42 Uhr | +1,57% +0,6400 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 63,80 09:13:02 Uhr | -3,63% -2,400 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 72,00 10:00:59 Uhr | +0,07% +0,0500 | 78,45 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 52,60 16:32:44 Uhr | -5,57% -3,100 | 70,35 | 22,08 |
| Stabilus SE DE000STAB1L8 | 15,64 11:10:01 Uhr | -2,25% -0,3600 | 23,25 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 37,42 07:27:00 Uhr | -1,42% -0,5400 | 40,94 | 29,00 |
| Symrise AG DE000SYM9999 | 100,25 11:46:27 Uhr | +0,15% +0,1500 | 100,15 | 65,20 |
| TAG Immobilien AG DE0008303504 | 10,79 16:48:45 Uhr | +3,95% +0,4100 | 16,57 | 10,23 |
| Talanx AG DE000TLX1005 | 123,30 10:45:47 Uhr | -1,28% -1,600 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 7,045 08:09:21 Uhr | +1,22% +0,0850 | 8,500 | 4,148 |
| thyssenkrupp AG DE0007500001 | 14,07 16:51:48 Uhr | +1,19% +0,1650 | 15,83 | 7,084 |
| United Internet AG DE0005089031 | 23,92 07:27:00 Uhr | -0,33% -0,0800 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 27,14 15:41:23 Uhr | -6,80% -1,980 | 46,84 | 14,51 |
| Volkswagen AG DE0007664039 | 69,30 11:40:11 Uhr | -0,20% -0,1400 | 109,00 | 65,98 |
| Vonovia SE DE000A1ML7J1 | 16,48 16:30:31 Uhr | +0,12% +0,0200 | 28,87 | 16,18 |
| Wacker Chemie AG DE000WCH8881 | 85,85 14:07:49 Uhr | -2,55% -2,250 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 25,23 16:30:41 Uhr | -1,87% -0,4800 | 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