HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.346,48 EUR
+0,72% +95,80
Kursdaten
- Börse Xetra
- Letzter 13.346,48
- Änderung +0,72 %
- Stand 12.10.26 18:00 Uhr
- Eröffnung 13.291,31
- Vortag 13.250,68
- Tageshoch 13.367,10
- Tagestief 13.291,31
- 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 | 23,00 07:27:00 Uhr | -0,86% -0,2000 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 149,05 21:19:29 Uhr | -0,60% -0,9000 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,698 07:27:06 Uhr | +0,42% +0,0280 | 17,20 | 6,009 |
| Airbus SE NL0000235190 | 187,90 21:46:09 Uhr | -0,09% -0,1600 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 35,59 19:57:05 Uhr | -2,04% -0,7400 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 421,10 21:16:34 Uhr | +0,67% +2,800 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,398 17:31:27 Uhr | -5,28% -0,0780 | 3,270 | 1,476 |
| ATOSS Software SE DE0005104400 | 87,80 19:01:37 Uhr | -0,23% -0,2000 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 161,50 13:44:35 Uhr | +0,62% +1,0000 | 220,60 | 103,70 |
| BASF SE DE000BASF111 | 51,14 21:26:14 Uhr | -0,80% -0,4100 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 43,70 21:39:12 Uhr | -0,50% -0,2200 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 53,08 20:48:50 Uhr | -0,71% -0,3800 | 97,80 | 51,98 |
| Bechtle AG DE0005158703 | 34,84 19:16:35 Uhr | -1,47% -0,5200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,60 07:27:00 Uhr | +2,01% +0,7000 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 77,94 08:51:53 Uhr | +0,08% +0,0600 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 62,24 07:27:00 Uhr | +1,01% +0,6200 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,50 07:27:00 Uhr | +0,22% +0,0500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 33,06 15:20:39 Uhr | +2,48% +0,8000 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 38,11 17:56:56 Uhr | +0,55% +0,2100 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 68,52 20:20:14 Uhr | -0,12% -0,0800 | 76,98 | 53,74 |
| Covestro AG DE0006062144 | 60,10 10:41:20 Uhr | -0,33% -0,2000 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 59,80 19:32:45 Uhr | +1,27% +0,7500 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,20 16:23:33 Uhr | -0,48% -0,2000 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,65 07:27:05 Uhr | +0,11% +0,0400 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 30,27 18:53:41 Uhr | +0,92% +0,2750 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 298,40 17:28:25 Uhr | +0,71% +2,100 | 297,20 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,238 19:48:24 Uhr | 0% 0 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 24,95 21:34:47 Uhr | +0,81% +0,2000 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 56,44 21:05:28 Uhr | +0,36% +0,2000 | 58,90 | 38,40 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,32 21:00:13 Uhr | +2,32% +0,9600 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,31 17:54:46 Uhr | +0,96% +0,1650 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 23,95 07:27:00 Uhr | +0,63% +0,1500 | 50,30 | 23,20 |
| Evonik Industries AG DE000EVNK013 | 21,00 18:22:36 Uhr | -0,76% -0,1600 | 21,62 | 12,48 |
| Evotec SE DE0005664809 | 2,480 21:24:08 Uhr | -11,30% -0,3160 | 7,602 | 2,732 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 57,75 20:46:25 Uhr | -0,43% -0,2500 | 86,65 | 57,45 |
| freenet AG DE000A0Z2ZZ5 | 21,72 17:27:53 Uhr | -1,45% -0,3200 | 33,84 | 22,00 |
| Fresenius Medical Care AG DE0005785802 | 37,99 20:20:07 Uhr | +0,96% +0,3600 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 43,74 17:17:15 Uhr | -1,13% -0,5000 | 44,84 | 32,42 |
| GEA Group AG DE0006602006 | 69,10 14:17:42 Uhr | +1,92% +1,300 | 68,65 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 29,06 14:31:59 Uhr | +1,68% +0,4800 | 30,60 | 14,99 |
| Hannover Rück SE DE0008402215 | 266,80 19:10:30 Uhr | +0,76% +2,000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 142,25 21:51:34 Uhr | -0,25% -0,3500 | 240,10 | 137,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,10 07:27:05 Uhr | +0,14% +0,1000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,715 12:00:14 Uhr | +3,86% +0,1010 | 7,774 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 75,14 20:13:42 Uhr | +0,51% +0,3800 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 80,54 21:20:17 Uhr | +5,47% +4,180 | 106,30 | 63,22 |
| HOCHTIEF AG DE0006070006 | 392,60 20:49:17 Uhr | +0,41% +1,600 | 553,50 | 242,00 |
| HUGO BOSS AG DE000A1PHFF7 | 38,02 07:27:00 Uhr | +0,03% +0,0100 | 42,05 | 34,02 |
| Infineon Technologies AG DE0006231004 | 57,41 21:32:53 Uhr | -2,97% -1,760 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 39,04 17:55:49 Uhr | -3,80% -1,540 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 21,40 18:46:20 Uhr | +0,28% +0,0600 | 38,28 | 20,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,87 16:31:06 Uhr | -5,45% -0,8000 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 33,96 18:46:39 Uhr | -0,35% -0,1200 | 70,30 | 33,21 |
| Knorr-Bremse AG DE000KBX1006 | 98,95 21:30:20 Uhr | +0,61% +0,6000 | 115,40 | 78,45 |
| Kontron AG AT0000A0E9W5 | 20,80 07:30:24 Uhr | +1,86% +0,3800 | 25,88 | 17,49 |
| KRONES AG DE0006335003 | 104,80 17:52:02 Uhr | -0,19% -0,2000 | 143,00 | 104,00 |
| LANXESS AG DE0005470405 | 12,35 14:55:01 Uhr | -2,45% -0,3100 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 44,98 07:27:00 Uhr | +0,76% +0,3400 | 70,55 | 44,50 |
| Mercedes-Benz Group AG DE0007100000 | 39,41 21:32:27 Uhr | -0,08% -0,0300 | 62,29 | 38,88 |
| Merck KGaA DE0006599905 | 138,75 19:30:34 Uhr | +0,47% +0,6500 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 351,00 13:15:10 Uhr | +1,09% +3,800 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 525,00 21:46:36 Uhr | +0,42% +2,200 | 574,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 77,75 07:27:06 Uhr | -1,40% -1,100 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 69,90 20:00:17 Uhr | +3,56% +2,400 | 107,40 | 50,70 |
| Nordex SE DE000A0D6554 | 36,74 19:23:17 Uhr | +4,61% +1,620 | 50,50 | 21,90 |
| PNE AG DE000A0JBPG2 | 7,150 07:27:00 Uhr | -0,56% -0,0400 | 12,14 | 6,940 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,09 17:05:44 Uhr | +0,28% +0,0700 | 41,52 | 24,31 |
| PUMA SE DE0006969603 | 23,07 15:37:31 Uhr | +1,94% +0,4400 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 593,50 19:22:01 Uhr | +0,51% +3,000 | 774,50 | 560,50 |
| Redcare Pharmacy N.V. NL0012044747 | 70,35 18:53:39 Uhr | -5,32% -3,950 | 88,95 | 30,48 |
| Rheinmetall AG DE0007030009 | 956,80 21:24:00 Uhr | +2,83% +26,30 | 1.965,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 29,65 09:07:38 Uhr | +1,19% +0,3500 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 59,20 17:28:42 Uhr | +2,00% +1,160 | 62,50 | 39,52 |
| SAP SE DE0007164600 | 195,18 21:02:37 Uhr | +1,99% +3,800 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 257,40 14:09:29 Uhr | +2,31% +5,800 | 271,00 | 204,20 |
| Scout24 SE DE000A12DM80 | 73,60 12:59:49 Uhr | +2,29% +1,650 | 104,40 | 63,30 |
| Siemens AG DE0007236101 | 274,25 21:17:13 Uhr | +0,11% +0,3000 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 146,06 21:02:25 Uhr | +0,52% +0,7600 | 195,38 | 94,48 |
| Siemens Healthineers AG DE000SHL1006 | 39,51 18:14:08 Uhr | +0,79% +0,3100 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 77,75 12:31:39 Uhr | -2,75% -2,200 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 70,75 07:27:00 Uhr | +1,07% +0,7500 | 78,45 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 58,90 07:27:00 Uhr | +0,77% +0,4500 | 70,35 | 22,08 |
| Stabilus SE DE000STAB1L8 | 15,76 07:27:00 Uhr | +1,55% +0,2400 | 24,20 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 37,02 07:27:00 Uhr | +3,23% +1,160 | 42,55 | 29,00 |
| Symrise AG DE000SYM9999 | 92,62 07:27:00 Uhr | +0,56% +0,5200 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 10,26 17:22:23 Uhr | -0,39% -0,0400 | 16,57 | 10,30 |
| Talanx AG DE000TLX1005 | 120,90 20:07:49 Uhr | +1,00% +1,200 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 7,000 09:43:48 Uhr | +1,82% +0,1250 | 8,520 | 4,148 |
| thyssenkrupp AG DE0007500001 | 13,97 17:51:51 Uhr | +1,09% +0,1500 | 15,83 | 7,084 |
| United Internet AG DE0005089031 | 23,26 07:27:00 Uhr | +0,78% +0,1800 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 26,12 15:20:06 Uhr | -2,03% -0,5400 | 46,84 | 12,77 |
| Volkswagen AG DE0007664039 | 68,60 19:30:36 Uhr | +0,76% +0,5200 | 109,00 | 66,74 |
| Vonovia SE DE000A1ML7J1 | 16,41 18:12:23 Uhr | +0,18% +0,0300 | 28,87 | 16,18 |
| Wacker Chemie AG DE000WCH8881 | 89,25 07:27:00 Uhr | +0,62% +0,5500 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 24,22 15:38:31 Uhr | +2,11% +0,5000 | 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