HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.279,81 EUR
-0,53% -70,74
Kursdaten
- Börse Xetra
- Letzter 13.279,81
- Änderung -0,53 %
- Stand 15.07.26 17:59 Uhr
- Eröffnung 13.279,64
- Vortag 13.350,55
- Tageshoch 13.308,45
- Tagestief 13.191,28
- 52W Hoch 13.765,35 (07.07.26)
- 52W Tief 11.558,54 (23.03.26)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 20,30 09:35:15 Uhr | -2,64% -0,5500 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 181,85 22:18:37 Uhr | +0,89% +1,600 | 209,40 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 11,02 07:27:06 Uhr | +0,31% +0,0340 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 195,56 21:06:18 Uhr | -0,12% -0,2400 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 41,98 19:36:32 Uhr | -4,24% -1,860 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 416,60 22:51:13 Uhr | -1,07% -4,500 | 424,70 | 334,00 |
| Aroundtown SA LU1673108939 | 2,172 07:27:00 Uhr | +0,56% +0,0120 | 3,494 | 2,160 |
| ATOSS Software SE DE0005104400 | 69,70 13:09:43 Uhr | -3,33% -2,400 | 145,40 | 65,60 |
| Aurubis AG DE0006766504 | 179,60 17:02:07 Uhr | +1,13% +2,000 | 220,60 | 85,25 |
| BASF SE DE000BASF111 | 48,12 22:50:32 Uhr | -2,47% -1,220 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 47,64 21:30:56 Uhr | -2,78% -1,360 | 53,84 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 58,72 22:32:21 Uhr | +2,69% +1,540 | 97,80 | 56,98 |
| Bechtle AG DE0005158703 | 30,32 09:35:15 Uhr | +0,53% +0,1600 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,05 07:27:00 Uhr | +5,09% +1,650 | 37,50 | 26,00 |
| Beiersdorf AG DE0005200000 | 77,12 09:46:22 Uhr | -1,23% -0,9600 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 58,88 11:54:13 Uhr | -1,41% -0,8400 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 23,45 18:32:35 Uhr | +0,86% +0,2000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 29,70 21:59:36 Uhr | +4,65% +1,320 | 52,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 38,32 15:50:25 Uhr | -0,85% -0,3300 | 39,16 | 27,93 |
| Continental AG DE0005439004 | 71,50 07:27:00 Uhr | +0,22% +0,1600 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 59,90 12:41:13 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,70 22:01:48 Uhr | +2,90% +1,600 | 105,20 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,90 17:50:47 Uhr | +0,16% +0,0700 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,72 20:55:34 Uhr | -1,70% -0,6700 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 31,99 22:05:11 Uhr | +2,61% +0,8150 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 258,30 20:01:56 Uhr | +1,18% +3,000 | 269,40 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 9,168 16:36:26 Uhr | +0,84% +0,0760 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 57,60 19:36:03 Uhr | +1,34% +0,7600 | 57,32 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 26,42 22:26:08 Uhr | -0,49% -0,1300 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,39 21:52:14 Uhr | +1,14% +0,5000 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 19,21 22:50:53 Uhr | -0,93% -0,1800 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 36,80 16:21:17 Uhr | +0,27% +0,1000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,73 20:43:25 Uhr | -1,76% -0,3000 | 18,44 | 12,48 |
| Evotec SE DE0005664809 | 3,496 21:52:46 Uhr | -6,97% -0,2620 | 7,988 | 3,318 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,60 09:35:16 Uhr | -0,07% -0,0500 | 86,65 | 63,95 |
| freenet AG DE000A0Z2ZZ5 | 23,82 18:03:41 Uhr | -0,67% -0,1600 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 41,41 13:24:09 Uhr | -3,11% -1,330 | 47,60 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 41,83 18:53:07 Uhr | +2,02% +0,8300 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 39,26 09:35:13 Uhr | -1,16% -0,4600 | 45,50 | 32,42 |
| GEA Group AG DE0006602006 | 58,65 11:43:22 Uhr | +0,17% +0,1000 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 29,22 14:23:32 Uhr | +1,32% +0,3800 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 249,40 20:47:54 Uhr | -1,66% -4,200 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 174,80 20:33:47 Uhr | +4,14% +6,950 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,00 07:27:05 Uhr | -1,41% -1,0000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,556 16:31:48 Uhr | +0,28% +0,0100 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 73,52 17:06:46 Uhr | +0,68% +0,5000 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 73,88 20:04:44 Uhr | +1,04% +0,7600 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 464,60 20:56:28 Uhr | +1,71% +7,800 | 553,50 | 173,60 |
| HUGO BOSS AG DE000A1PHFF7 | 37,91 09:35:12 Uhr | +0,03% +0,0100 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 67,28 22:19:30 Uhr | -5,33% -3,790 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 41,06 19:58:05 Uhr | +0,74% +0,3000 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,06 10:13:55 Uhr | +0,42% +0,1000 | 41,10 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,82 18:05:58 Uhr | -1,14% -0,1600 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 41,86 14:34:26 Uhr | +5,57% +2,210 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 101,40 19:52:26 Uhr | +0,30% +0,3000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,98 13:40:40 Uhr | 0% 0 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 108,20 20:04:57 Uhr | -0,37% -0,4000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 15,44 18:12:28 Uhr | -2,46% -0,3900 | 26,58 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 52,00 09:35:14 Uhr | -0,38% -0,2000 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 46,07 22:31:26 Uhr | +2,24% +1,010 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 139,10 07:27:00 Uhr | +0,87% +1,200 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 345,20 10:10:58 Uhr | -1,71% -6,000 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 506,20 22:40:46 Uhr | -1,21% -6,200 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 75,00 08:40:10 Uhr | -2,72% -2,100 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 57,65 20:16:00 Uhr | +2,49% +1,400 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 40,18 18:02:30 Uhr | -1,62% -0,6600 | 50,50 | 19,14 |
| PNE AG DE000A0JBPG2 | 10,76 07:27:00 Uhr | +1,51% +0,1600 | 15,30 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,57 16:04:16 Uhr | +1,92% +0,5200 | 41,52 | 26,95 |
| PUMA SE DE0006969603 | 29,05 18:05:44 Uhr | +2,32% +0,6600 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 628,00 09:35:17 Uhr | -0,48% -3,000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 68,75 19:43:19 Uhr | +6,10% +3,950 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 970,30 22:36:25 Uhr | -0,27% -2,600 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,20 17:52:37 Uhr | -0,16% -0,0500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 56,56 21:42:51 Uhr | -1,08% -0,6200 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 136,72 22:17:23 Uhr | +0,34% +0,4600 | 266,90 | 130,80 |
| Sartorius AG DE0007165631 | 248,70 14:06:35 Uhr | -0,08% -0,2000 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 74,55 17:41:15 Uhr | +3,04% +2,200 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 270,95 20:20:53 Uhr | -0,31% -0,8500 | 284,45 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 153,28 21:56:40 Uhr | -0,42% -0,6400 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 34,74 16:12:41 Uhr | +0,84% +0,2900 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 91,25 22:27:09 Uhr | -5,78% -5,600 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 69,40 13:45:54 Uhr | +0,87% +0,6000 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 61,80 20:14:29 Uhr | -2,45% -1,550 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 15,70 07:27:00 Uhr | -1,13% -0,1800 | 26,90 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 34,82 09:35:17 Uhr | +0,29% +0,1000 | 48,70 | 29,00 |
| Symrise AG DE000SYM9999 | 87,46 07:27:00 Uhr | +0,51% +0,4400 | 92,06 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,27 17:38:24 Uhr | +1,53% +0,2000 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 109,90 09:35:14 Uhr | -1,79% -2,000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,790 18:08:44 Uhr | +3,86% +0,2150 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,00 22:33:33 Uhr | +2,21% +0,2600 | 12,45 | 5,605 |
| United Internet AG DE0005089031 | 23,84 09:35:15 Uhr | -2,61% -0,6400 | 29,94 | 22,80 |
| Verbio SE DE000A0JL9W6 | 32,28 18:48:49 Uhr | +1,13% +0,3600 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 74,12 22:03:43 Uhr | +2,77% +2,000 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 21,20 22:38:19 Uhr | +1,15% +0,2400 | 29,21 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 94,15 09:35:15 Uhr | -2,33% -2,250 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 27,89 17:27:14 Uhr | +0,80% +0,2200 | 28,20 | 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