HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.855,40 EUR
+1,69% +230,63
Kursdaten
- Börse Xetra
- Letzter 13.855,40
- Änderung +1,69 %
- Stand 09.11.26 17:59 Uhr
- Eröffnung 13.610,23
- Vortag 13.624,77
- Tageshoch 13.860,92
- Tagestief 13.610,23
- 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 | 24,55 07:27:00 Uhr | +1,45% +0,3500 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 179,25 07:27:00 Uhr | +1,33% +2,350 | 188,60 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 3,941 07:27:06 Uhr | +2,07% +0,0800 | 17,20 | 3,755 |
| Airbus SE NL0000235190 | 207,30 08:13:36 Uhr | +0,12% +0,2500 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 32,16 08:14:27 Uhr | +0,50% +0,1600 | 62,40 | 16,31 |
| Allianz SE DE0008404005 | 460,90 08:16:10 Uhr | +0,83% +3,800 | 468,60 | 337,70 |
| Aroundtown SA LU1673108939 | 1,717 09.11.2026 | +3,56% +0,0590 | 3,218 | 1,334 |
| ATOSS Software SE DE0005104400 | 88,70 07:27:05 Uhr | +1,37% +1,200 | 119,80 | 65,60 |
| Aurubis AG DE0006766504 | 143,00 07:27:05 Uhr | +0,56% +0,8000 | 220,60 | 106,00 |
| BASF SE DE000BASF111 | 54,29 08:12:46 Uhr | +0,76% +0,4100 | 56,56 | 41,66 |
| Bayer AG DE000BAY0017 | 57,42 08:10:23 Uhr | -0,10% -0,0600 | 56,60 | 26,25 |
| Bayerische Motoren Werke AG DE0005190003 | 59,10 07:27:00 Uhr | +0,10% +0,0600 | 97,80 | 51,98 |
| Bechtle AG DE0005158703 | 33,38 07:27:00 Uhr | +0,48% +0,1600 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 38,30 07:27:00 Uhr | -0,13% -0,0500 | 38,20 | 26,82 |
| Beiersdorf AG DE0005200000 | 84,86 07:27:00 Uhr | +0,83% +0,7000 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 61,78 07:27:00 Uhr | +0,03% +0,0200 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 20,40 07:27:00 Uhr | -1,21% -0,2500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 34,20 07:27:00 Uhr | +0,65% +0,2200 | 46,32 | 22,76 |
| Commerzbank AG DE000CBK1001 | 39,94 07:30:00 Uhr | +0,99% +0,3900 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 72,86 07:27:00 Uhr | +1,87% +1,340 | 76,98 | 56,10 |
| Covestro AG DE0006062144 | 60,30 07:27:00 Uhr | +0,33% +0,2000 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 62,70 07:27:00 Uhr | +0,97% +0,6000 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,09 07:30:44 Uhr | +0,84% +0,3500 | 50,06 | 33,75 |
| Delivery Hero SE DE000A2E4K43 | 37,23 07:27:06 Uhr | +0,87% +0,3200 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 32,51 09.11.2026 | +2,64% +0,8350 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 316,30 07:27:00 Uhr | +0,44% +1,400 | 328,90 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,788 08:14:00 Uhr | +0,94% +0,0820 | 10,25 | 6,954 |
| Deutsche Telekom AG DE0005557508 | 26,16 07:30:08 Uhr | -0,15% -0,0400 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 59,06 07:27:00 Uhr | -0,71% -0,4200 | 61,18 | 41,72 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,67 07:27:00 Uhr | +0,43% +0,2000 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 19,19 07:27:00 Uhr | +0,08% +0,0150 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 24,50 07:27:00 Uhr | 0% 0 | 50,30 | 22,15 |
| Evonik Industries AG DE000EVNK013 | 20,92 07:27:00 Uhr | +0,29% +0,0600 | 21,74 | 12,48 |
| Evotec SE DE0005664809 | 3,176 07:27:00 Uhr | -0,19% -0,0060 | 6,698 | 2,432 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 70,55 07:27:00 Uhr | -0,21% -0,1500 | 86,65 | 57,45 |
| freenet AG DE000A0Z2ZZ5 | 23,50 07:27:00 Uhr | +0,26% +0,0600 | 33,84 | 21,68 |
| Fresenius Medical Care AG DE0005785802 | 41,25 07:27:00 Uhr | +0,22% +0,0900 | 45,12 | 34,65 |
| FUCHS SE DE000A3E5D64 | 43,14 07:27:00 Uhr | +1,17% +0,5000 | 46,16 | 32,42 |
| GEA Group AG DE0006602006 | 71,00 08:10:14 Uhr | -0,91% -0,6500 | 71,75 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 31,08 07:27:00 Uhr | +0,58% +0,1800 | 33,92 | 14,99 |
| Hannover Rück SE DE0008402215 | 290,00 07:27:00 Uhr | +0,14% +0,4000 | 309,00 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 181,95 07:34:18 Uhr | +0,52% +0,9500 | 240,10 | 137,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 66,70 07:27:06 Uhr | +0,76% +0,5000 | 84,90 | 66,90 |
| HelloFresh SE DE000A161408 | 3,048 07:27:00 Uhr | -0,52% -0,0160 | 6,218 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 84,18 08:03:58 Uhr | +0,91% +0,7600 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 83,28 07:27:01 Uhr | +0,46% +0,3800 | 96,70 | 63,22 |
| HOCHTIEF AG DE0006070006 | 364,20 07:27:00 Uhr | +1,17% +4,200 | 553,50 | 268,80 |
| HUGO BOSS AG DE000A1PHFF7 | 38,53 07:27:00 Uhr | +0,68% +0,2600 | 40,08 | 34,02 |
| Infineon Technologies AG DE0006231004 | 51,40 08:14:56 Uhr | +2,76% +1,380 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 37,74 07:27:00 Uhr | +0,59% +0,2200 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 23,36 07:27:00 Uhr | +0,43% +0,1000 | 38,28 | 20,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,73 07:27:00 Uhr | +2,85% +0,3800 | 18,64 | 10,84 |
| KION GROUP AG DE000KGX8881 | 35,80 07:27:00 Uhr | +0,53% +0,1900 | 70,30 | 32,47 |
| Knorr-Bremse AG DE000KBX1006 | 95,70 07:27:06 Uhr | -0,36% -0,3500 | 115,40 | 80,85 |
| Kontron AG AT0000A0E9W5 | 19,25 07:27:00 Uhr | +0,73% +0,1400 | 25,24 | 17,49 |
| KRONES AG DE0006335003 | 112,00 07:35:01 Uhr | +0,72% +0,8000 | 143,00 | 104,00 |
| LANXESS AG DE0005470405 | 13,03 07:27:00 Uhr | +1,09% +0,1400 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 51,40 07:27:00 Uhr | +0,88% +0,4500 | 70,55 | 44,50 |
| Mercedes-Benz Group AG DE0007100000 | 41,79 07:35:13 Uhr | +0,29% +0,1200 | 62,29 | 38,88 |
| Merck KGaA DE0006599905 | 150,15 07:31:03 Uhr | +0,13% +0,2000 | 151,70 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 358,20 07:27:00 Uhr | +0,90% +3,200 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 567,60 07:27:00 Uhr | +0,21% +1,200 | 602,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 79,00 07:27:07 Uhr | +1,28% +1,0000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 66,50 07:27:00 Uhr | +0,99% +0,6500 | 96,15 | 50,70 |
| Nordex SE DE000A0D6554 | 43,50 07:27:00 Uhr | +0,46% +0,2000 | 50,50 | 24,96 |
| PNE AG DE000A0JBPG2 | 5,110 07:27:00 Uhr | +0,99% +0,0500 | 11,38 | 5,160 |
| Porsche Automobil Holding SE DE000PAH0038 | 26,30 07:27:00 Uhr | +0,27% +0,0700 | 41,52 | 24,26 |
| PUMA SE DE0006969603 | 27,09 07:27:00 Uhr | +2,27% +0,6000 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 640,00 07:27:00 Uhr | +2,48% +15,50 | 774,50 | 560,50 |
| Redcare Pharmacy N.V. NL0012044747 | 72,55 07:27:00 Uhr | -1,69% -1,250 | 79,35 | 30,48 |
| Rheinmetall AG DE0007030009 | 864,00 08:06:35 Uhr | +1,92% +16,30 | 1.965,00 | 793,40 |
| RTL Group S.A. LU0061462528 | 33,05 07:27:00 Uhr | 0% 0 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 58,90 07:27:00 Uhr | +0,37% +0,2200 | 62,50 | 42,89 |
| SAP SE DE0007164600 | 214,60 08:01:09 Uhr | +1,18% +2,500 | 220,25 | 127,44 |
| Sartorius AG DE0007165631 | 293,60 07:30:00 Uhr | -0,20% -0,6000 | 299,10 | 204,20 |
| Scout24 SE DE000A12DM80 | 89,60 07:48:02 Uhr | +1,01% +0,9000 | 94,70 | 63,30 |
| Siemens AG DE0007236101 | 271,95 07:45:52 Uhr | -0,84% -2,300 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 125,96 08:15:58 Uhr | +0,21% +0,2600 | 195,38 | 100,60 |
| Siemens Healthineers AG DE000SHL1006 | 43,32 07:27:00 Uhr | +0,25% +0,1100 | 47,05 | 32,90 |
| Siltronic AG DE000WAF3001 | 53,55 07:27:00 Uhr | +1,32% +0,7000 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 75,95 07:27:00 Uhr | -0,07% -0,0500 | 77,50 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 50,15 07:27:00 Uhr | +1,11% +0,5500 | 70,35 | 27,32 |
| Stabilus SE DE000STAB1L8 | 15,10 07:27:01 Uhr | +5,30% +0,7600 | 21,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 38,96 07:27:05 Uhr | +0,62% +0,2400 | 40,94 | 29,00 |
| Symrise AG DE000SYM9999 | 95,00 07:27:00 Uhr | +0,40% +0,3800 | 102,70 | 65,20 |
| TAG Immobilien AG DE0008303504 | 12,12 07:27:00 Uhr | +1,08% +0,1300 | 16,57 | 10,23 |
| Talanx AG DE000TLX1005 | 130,60 07:27:05 Uhr | +1,48% +1,900 | 135,50 | 97,50 |
| TeamViewer SE DE000A2YN900 | 4,866 07:27:01 Uhr | +0,16% +0,0080 | 7,660 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,49 08:12:03 Uhr | +0,81% +0,1000 | 14,47 | 6,477 |
| United Internet AG DE0005089031 | 25,02 07:27:00 Uhr | +1,21% +0,3000 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 25,80 07:27:00 Uhr | +0,70% +0,1800 | 46,84 | 15,33 |
| Volkswagen AG DE0007664039 | 70,82 07:40:46 Uhr | +0,14% +0,1000 | 109,00 | 65,98 |
| Vonovia SE DE000A1ML7J1 | 17,41 08:01:08 Uhr | +0,46% +0,0800 | 28,87 | 15,29 |
| Wacker Chemie AG DE000WCH8881 | 80,25 07:27:00 Uhr | +0,44% +0,3500 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 27,55 07:27:00 Uhr | +0,44% +0,1200 | 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