HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.331,97 EUR
+0,20% +26,49
Kursdaten
- Börse Xetra
- Letzter 13.331,97
- Änderung +0,20 %
- Stand 13.07.26 17:59 Uhr
- Eröffnung 13.294,25
- Vortag 13.305,48
- Tageshoch 13.351,36
- Tagestief 13.247,38
- 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 | 19,86 07:27:00 Uhr | -0,10% -0,0200 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 183,35 18:21:38 Uhr | +1,69% +3,050 | 209,40 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 11,59 07:27:06 Uhr | -2,01% -0,2380 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 195,30 22:31:08 Uhr | -0,36% -0,7000 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 41,70 20:25:11 Uhr | -4,51% -1,970 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 418,00 22:18:42 Uhr | -1,53% -6,500 | 424,50 | 334,00 |
| Aroundtown SA LU1673108939 | 2,182 07:34:06 Uhr | -2,42% -0,0540 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 73,30 20:03:03 Uhr | +0,69% +0,5000 | 145,40 | 65,60 |
| Aurubis AG DE0006766504 | 172,30 16:17:01 Uhr | +2,01% +3,400 | 220,60 | 85,25 |
| BASF SE DE000BASF111 | 48,53 22:39:48 Uhr | +1,81% +0,8650 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 49,77 19:05:25 Uhr | -0,66% -0,3300 | 53,84 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 57,72 22:54:30 Uhr | -1,67% -0,9800 | 97,80 | 57,10 |
| Bechtle AG DE0005158703 | 30,80 10:09:03 Uhr | +0,85% +0,2600 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 31,85 07:27:00 Uhr | +2,08% +0,6500 | 37,50 | 26,00 |
| Beiersdorf AG DE0005200000 | 78,66 12:47:30 Uhr | +1,24% +0,9600 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 57,96 16:16:00 Uhr | +4,55% +2,520 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 23,05 07:27:00 Uhr | -0,86% -0,2000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 31,32 22:19:33 Uhr | +3,78% +1,140 | 52,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 38,40 20:54:35 Uhr | +0,18% +0,0700 | 38,84 | 27,74 |
| Continental AG DE0005439004 | 71,88 07:27:00 Uhr | -0,08% -0,0600 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 59,80 17:08:57 Uhr | -0,17% -0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,70 21:31:35 Uhr | +5,69% +3,050 | 105,20 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,93 21:38:59 Uhr | +0,34% +0,1400 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,07 07:27:00 Uhr | -1,90% -0,7000 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 30,98 19:52:40 Uhr | -0,78% -0,2450 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 255,40 17:00:05 Uhr | +1,96% +4,900 | 269,40 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 9,100 21:46:54 Uhr | -5,01% -0,4800 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 56,62 19:06:47 Uhr | +0,14% +0,0800 | 57,02 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 26,77 22:18:19 Uhr | +3,24% +0,8400 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,68 20:06:17 Uhr | -2,70% -1,240 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 19,08 17:00:46 Uhr | -1,09% -0,2100 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 35,80 07:30:01 Uhr | -2,45% -0,9000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,62 16:13:16 Uhr | +1,22% +0,2000 | 18,44 | 12,48 |
| Evotec SE DE0005664809 | 4,100 22:26:16 Uhr | -17,90% -0,8940 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 70,70 10:02:13 Uhr | +1,43% +1,0000 | 86,65 | 63,80 |
| freenet AG DE000A0Z2ZZ5 | 23,90 15:16:44 Uhr | +1,53% +0,3600 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 42,87 19:34:26 Uhr | +1,97% +0,8300 | 47,60 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 41,58 19:35:00 Uhr | -2,81% -1,200 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 39,04 07:30:01 Uhr | 0% 0 | 47,76 | 32,42 |
| GEA Group AG DE0006602006 | 60,10 07:27:05 Uhr | +0,59% +0,3500 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 28,56 09:10:53 Uhr | -1,24% -0,3600 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 252,80 15:48:42 Uhr | +0,88% +2,200 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 169,50 21:31:47 Uhr | -0,59% -1,0000 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,90 07:27:05 Uhr | -1,80% -1,300 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,689 19:37:28 Uhr | -1,23% -0,0460 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 74,50 11:34:11 Uhr | +0,35% +0,2600 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 73,88 20:47:51 Uhr | +1,09% +0,8000 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 451,00 19:36:24 Uhr | -3,38% -15,80 | 553,50 | 171,30 |
| HUGO BOSS AG DE000A1PHFF7 | 37,81 07:27:00 Uhr | +0,03% +0,0100 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 69,52 22:18:56 Uhr | -3,28% -2,360 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 40,94 15:54:57 Uhr | +1,09% +0,4400 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 23,62 07:27:00 Uhr | +0,51% +0,1200 | 41,78 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,87 19:08:04 Uhr | +5,96% +0,7800 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 40,58 17:40:02 Uhr | -0,37% -0,1500 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 100,80 07:27:00 Uhr | -1,56% -1,600 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,84 18:40:03 Uhr | -0,87% -0,2000 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 108,60 20:11:22 Uhr | +0,56% +0,6000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 15,63 19:18:37 Uhr | +4,97% +0,7400 | 26,58 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 53,15 21:33:33 Uhr | -2,21% -1,200 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 44,24 20:04:56 Uhr | +0,65% +0,2850 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 139,20 07:37:43 Uhr | -0,57% -0,8000 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 352,60 19:56:43 Uhr | -3,42% -12,50 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 509,60 19:50:51 Uhr | +1,15% +5,800 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 76,90 16:47:22 Uhr | -0,45% -0,3500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 56,15 18:03:17 Uhr | -1,75% -1,0000 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 40,04 17:17:06 Uhr | -2,48% -1,020 | 50,50 | 18,90 |
| PNE AG DE000A0JBPG2 | 10,58 07:27:00 Uhr | -0,94% -0,1000 | 15,30 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,14 18:47:13 Uhr | -0,51% -0,1400 | 41,52 | 26,96 |
| PUMA SE DE0006969603 | 28,56 16:11:39 Uhr | +2,51% +0,7000 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 632,50 07:27:00 Uhr | -0,63% -4,000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 65,85 19:37:55 Uhr | +10,03% +6,000 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 979,30 22:48:28 Uhr | -1,80% -18,00 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,40 15:36:21 Uhr | +0,32% +0,1000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 56,18 19:12:30 Uhr | -0,39% -0,2200 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 140,76 22:51:20 Uhr | +1,30% +1,800 | 266,90 | 130,80 |
| Sartorius AG DE0007165631 | 249,20 17:03:00 Uhr | +2,01% +4,900 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 73,10 15:11:05 Uhr | +1,25% +0,9000 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 270,80 22:30:40 Uhr | -0,81% -2,200 | 284,45 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 149,06 22:48:49 Uhr | -3,08% -4,740 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 35,63 16:58:30 Uhr | +3,52% +1,210 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 91,85 15:40:02 Uhr | +1,72% +1,550 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 69,90 19:38:21 Uhr | -2,37% -1,700 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 57,25 18:31:23 Uhr | +7,61% +4,050 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 15,50 07:27:00 Uhr | +1,17% +0,1800 | 26,90 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 34,76 07:27:00 Uhr | +1,52% +0,5200 | 49,00 | 29,00 |
| Symrise AG DE000SYM9999 | 88,04 07:27:00 Uhr | -0,43% -0,3800 | 92,06 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,53 07:27:00 Uhr | -1,67% -0,2300 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 111,10 09:55:45 Uhr | +1,00% +1,100 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,730 16:23:43 Uhr | +9,04% +0,4750 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,69 15:41:14 Uhr | +0,78% +0,0900 | 12,45 | 5,605 |
| United Internet AG DE0005089031 | 23,38 07:27:00 Uhr | +1,30% +0,3000 | 29,94 | 22,80 |
| Verbio SE DE000A0JL9W6 | 31,24 17:16:21 Uhr | +1,30% +0,4000 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 71,32 21:51:40 Uhr | +0,59% +0,4200 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 21,08 22:32:52 Uhr | -2,54% -0,5500 | 29,21 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 90,85 07:27:00 Uhr | -1,62% -1,500 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 26,93 22:47:48 Uhr | +0,41% +0,1100 | 28,57 | 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