HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.250,68 EUR
+1,18% +154,07
Kursdaten
- Börse Xetra
- Letzter 13.250,68
- Änderung +1,18 %
- Stand 09.10.26 17:59 Uhr
- Eröffnung 13.128,16
- Vortag 13.096,61
- Tageshoch 13.289,68
- Tagestief 13.128,16
- 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 | 150,80 08:45:52 Uhr | +0,57% +0,8500 | 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 | 188,52 08:21:41 Uhr | +0,24% +0,4600 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 36,78 08:15:51 Uhr | +1,24% +0,4500 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 418,40 08:49:31 Uhr | +0,02% +0,1000 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,445 07:27:00 Uhr | -2,10% -0,0310 | 3,270 | 1,476 |
| ATOSS Software SE DE0005104400 | 88,00 07:27:00 Uhr | 0% 0 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 161,40 07:41:54 Uhr | +0,56% +0,9000 | 220,60 | 103,70 |
| BASF SE DE000BASF111 | 51,81 08:24:42 Uhr | +0,50% +0,2600 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 43,69 08:30:21 Uhr | -0,52% -0,2300 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 53,98 08:43:38 Uhr | +0,97% +0,5200 | 97,80 | 51,98 |
| Bechtle AG DE0005158703 | 35,10 07:27:00 Uhr | -0,74% -0,2600 | 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 | 78,44 07:53:18 Uhr | +0,72% +0,5600 | 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 | 32,30 07:27:00 Uhr | +0,12% +0,0400 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 38,06 08:20:09 Uhr | +0,42% +0,1600 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 69,50 07:27:00 Uhr | +1,31% +0,9000 | 76,98 | 53,74 |
| Covestro AG DE0006062144 | 59,90 07:30:54 Uhr | -0,66% -0,4000 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 59,05 07:27:00 Uhr | 0% 0 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,59 08:32:23 Uhr | +0,46% +0,1900 | 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 | 30,13 08:09:37 Uhr | +0,45% +0,1350 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 298,00 07:48:19 Uhr | +0,57% +1,700 | 297,20 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,270 07:51:01 Uhr | +0,44% +0,0320 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 24,78 08:47:44 Uhr | +0,12% +0,0300 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 56,06 08:46:50 Uhr | -0,32% -0,1800 | 58,90 | 38,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,63 08:05:33 Uhr | +0,65% +0,2700 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,08 08:21:39 Uhr | -0,41% -0,0700 | 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 | 21,36 08:40:56 Uhr | +0,95% +0,2000 | 21,62 | 12,48 |
| Evotec SE DE0005664809 | 2,804 07:27:00 Uhr | +0,29% +0,0080 | 7,602 | 2,732 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 57,75 07:27:00 Uhr | -0,43% -0,2500 | 86,65 | 57,45 |
| freenet AG DE000A0Z2ZZ5 | 22,18 07:30:01 Uhr | +0,64% +0,1400 | 33,84 | 22,00 |
| Fresenius Medical Care AG DE0005785802 | 37,75 07:53:17 Uhr | +0,32% +0,1200 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 44,46 07:27:00 Uhr | +0,50% +0,2200 | 44,84 | 32,42 |
| GEA Group AG DE0006602006 | 68,65 07:27:00 Uhr | +1,25% +0,8500 | 68,65 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 28,76 07:27:00 Uhr | +0,63% +0,1800 | 30,92 | 14,99 |
| Hannover Rück SE DE0008402215 | 264,40 08:16:44 Uhr | -0,15% -0,4000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 144,35 07:58:40 Uhr | +1,23% +1,750 | 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 | 2,729 07:30:01 Uhr | +4,40% +0,1150 | 7,798 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 74,74 07:27:00 Uhr | -0,03% -0,0200 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 76,88 07:44:28 Uhr | +0,68% +0,5200 | 110,70 | 63,22 |
| HOCHTIEF AG DE0006070006 | 392,20 07:27:00 Uhr | +0,31% +1,200 | 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 | 59,40 08:31:57 Uhr | +0,39% +0,2300 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 39,50 07:27:00 Uhr | -2,66% -1,080 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 21,34 07:27:05 Uhr | 0% 0 | 38,28 | 20,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,70 07:27:00 Uhr | +0,20% +0,0300 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 34,29 07:31:06 Uhr | +0,62% +0,2100 | 70,30 | 33,21 |
| Knorr-Bremse AG DE000KBX1006 | 99,70 07:27:00 Uhr | +1,37% +1,350 | 115,40 | 78,45 |
| Kontron AG AT0000A0E9W5 | 20,80 07:30:24 Uhr | +1,86% +0,3800 | 26,58 | 17,49 |
| KRONES AG DE0006335003 | 106,60 07:27:00 Uhr | +1,52% +1,600 | 143,00 | 104,00 |
| LANXESS AG DE0005470405 | 12,70 08:09:29 Uhr | +0,32% +0,0400 | 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 | 40,01 08:44:41 Uhr | +1,45% +0,5700 | 62,29 | 38,88 |
| Merck KGaA DE0006599905 | 138,35 07:57:16 Uhr | +0,18% +0,2500 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 351,40 07:52:44 Uhr | +1,21% +4,200 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 522,80 08:30:12 Uhr | 0% 0 | 574,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 77,75 07:27:06 Uhr | -1,40% -1,100 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 68,05 07:38:22 Uhr | +0,81% +0,5500 | 110,00 | 50,70 |
| Nordex SE DE000A0D6554 | 37,50 07:30:01 Uhr | +6,78% +2,380 | 50,50 | 21,90 |
| PNE AG DE000A0JBPG2 | 7,150 07:27:00 Uhr | -0,56% -0,0400 | 12,98 | 6,940 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,34 07:43:14 Uhr | +1,28% +0,3200 | 41,52 | 24,31 |
| PUMA SE DE0006969603 | 23,09 08:07:24 Uhr | +2,03% +0,4600 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 592,50 07:27:00 Uhr | +0,34% +2,000 | 774,50 | 560,50 |
| Redcare Pharmacy N.V. NL0012044747 | 71,80 08:04:13 Uhr | -3,36% -2,500 | 89,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 941,80 08:47:09 Uhr | +1,21% +11,30 | 1.965,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 29,45 07:32:34 Uhr | +0,51% +0,1500 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 58,20 08:06:49 Uhr | +0,28% +0,1600 | 62,50 | 39,52 |
| SAP SE DE0007164600 | 190,82 08:03:43 Uhr | -0,29% -0,5600 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 254,70 07:27:00 Uhr | +1,23% +3,100 | 271,00 | 204,20 |
| Scout24 SE DE000A12DM80 | 73,10 07:31:26 Uhr | +1,60% +1,150 | 104,40 | 63,30 |
| Siemens AG DE0007236101 | 273,05 08:41:14 Uhr | -0,33% -0,9000 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 145,22 08:44:09 Uhr | -0,06% -0,0800 | 195,38 | 94,48 |
| Siemens Healthineers AG DE000SHL1006 | 39,23 07:53:18 Uhr | +0,08% +0,0300 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 79,50 07:42:36 Uhr | -0,56% -0,4500 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 70,75 07:27:00 Uhr | +1,07% +0,7500 | 79,30 | 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 | 24,35 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 37,02 07:27:00 Uhr | +3,23% +1,160 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 92,62 07:27:00 Uhr | +0,56% +0,5200 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 10,32 07:27:00 Uhr | +0,19% +0,0200 | 16,57 | 10,30 |
| Talanx AG DE000TLX1005 | 120,60 07:27:00 Uhr | +0,75% +0,9000 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,930 07:27:00 Uhr | +0,80% +0,0550 | 8,745 | 4,148 |
| thyssenkrupp AG DE0007500001 | 13,72 07:42:21 Uhr | -0,76% -0,1050 | 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 | 27,00 07:27:00 Uhr | +1,28% +0,3400 | 46,84 | 12,77 |
| Volkswagen AG DE0007664039 | 69,54 08:21:03 Uhr | +2,14% +1,460 | 109,00 | 66,74 |
| Vonovia SE DE000A1ML7J1 | 16,46 07:53:06 Uhr | +0,49% +0,0800 | 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 | 23,95 07:27:00 Uhr | +0,97% +0,2300 | 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