HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
14.048,03 EUR
+1,12% +155,63
Kursdaten
- Börse Xetra
- Letzter 14.048,03
- Änderung +1,12 %
- Stand 11.11.26 18:00 Uhr
- Eröffnung 13.891,42
- Vortag 13.892,40
- Tageshoch 14.050,10
- Tagestief 13.891,42
- 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 | 24,35 12:03:47 Uhr | +0,21% +0,0500 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 176,90 20:21:03 Uhr | -1,06% -1,900 | 188,60 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 4,009 07:27:07 Uhr | -2,08% -0,0850 | 17,20 | 3,605 |
| Airbus SE NL0000235190 | 210,35 19:59:42 Uhr | +0,79% +1,650 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 34,27 20:08:35 Uhr | +7,03% +2,250 | 62,40 | 16,31 |
| Allianz SE DE0008404005 | 467,00 19:59:19 Uhr | +0,89% +4,100 | 468,60 | 337,70 |
| Aroundtown SA LU1673108939 | 1,738 10.11.2026 | +1,22% +0,0210 | 3,218 | 1,334 |
| ATOSS Software SE DE0005104400 | 87,00 12:28:52 Uhr | -2,14% -1,900 | 119,80 | 65,60 |
| Aurubis AG DE0006766504 | 143,10 11:00:04 Uhr | -0,14% -0,2000 | 220,60 | 106,00 |
| BASF SE DE000BASF111 | 54,43 18:11:22 Uhr | -1,11% -0,6100 | 56,56 | 41,66 |
| Bayer AG DE000BAY0017 | 56,34 19:23:22 Uhr | -1,95% -1,120 | 57,96 | 26,75 |
| Bayerische Motoren Werke AG DE0005190003 | 58,24 20:00:51 Uhr | +0,41% +0,2400 | 97,80 | 51,98 |
| Bechtle AG DE0005158703 | 34,10 16:20:03 Uhr | +1,37% +0,4600 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 38,80 12:42:01 Uhr | +1,31% +0,5000 | 38,35 | 26,82 |
| Beiersdorf AG DE0005200000 | 84,54 16:15:14 Uhr | -1,58% -1,360 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 58,80 09:59:23 Uhr | -4,20% -2,580 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 20,45 12:48:19 Uhr | +0,25% +0,0500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 33,72 12:02:27 Uhr | -1,00% -0,3400 | 46,32 | 22,76 |
| Commerzbank AG DE000CBK1001 | 40,07 20:27:03 Uhr | +0,33% +0,1300 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 74,50 16:25:54 Uhr | +1,03% +0,7600 | 76,98 | 56,10 |
| Covestro AG DE0006062144 | 60,10 07:27:00 Uhr | -0,50% -0,3000 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 61,10 13:34:39 Uhr | -2,00% -1,250 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,55 19:57:15 Uhr | -0,28% -0,1200 | 50,06 | 33,75 |
| Delivery Hero SE DE000A2E4K43 | 37,03 07:27:06 Uhr | +0,05% +0,0200 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 33,64 20:07:24 Uhr | +0,98% +0,3250 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 327,10 17:36:14 Uhr | +1,77% +5,700 | 328,90 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,858 18:22:45 Uhr | +1,79% +0,1560 | 10,25 | 6,954 |
| Deutsche Telekom AG DE0005557508 | 26,13 20:03:23 Uhr | +0,81% +0,2100 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 59,84 20:20:05 Uhr | +0,81% +0,4800 | 61,18 | 41,72 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,23 20:21:56 Uhr | +0,52% +0,2400 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,93 20:04:20 Uhr | -1,12% -0,2150 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 23,35 11:16:40 Uhr | -1,68% -0,4000 | 50,30 | 22,15 |
| Evonik Industries AG DE000EVNK013 | 20,92 19:37:41 Uhr | +0,77% +0,1600 | 21,74 | 12,48 |
| Evotec SE DE0005664809 | 3,080 14:57:53 Uhr | -1,47% -0,0460 | 6,698 | 2,432 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,50 20:06:07 Uhr | -2,91% -2,050 | 86,65 | 57,45 |
| freenet AG DE000A0Z2ZZ5 | 23,66 18:19:01 Uhr | -0,34% -0,0800 | 33,84 | 21,68 |
| Fresenius Medical Care AG DE0005785802 | 40,82 07:27:00 Uhr | +0,05% +0,0200 | 45,12 | 34,65 |
| FUCHS SE DE000A3E5D64 | 43,30 10:44:09 Uhr | +0,37% +0,1600 | 46,16 | 32,42 |
| GEA Group AG DE0006602006 | 72,50 12:22:48 Uhr | +1,83% +1,300 | 71,90 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 32,00 19:28:21 Uhr | +2,96% +0,9200 | 33,92 | 14,99 |
| Hannover Rück SE DE0008402215 | 294,40 18:47:49 Uhr | -0,14% -0,4000 | 309,00 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 180,70 19:56:45 Uhr | -1,45% -2,650 | 240,10 | 137,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 66,20 07:27:06 Uhr | -0,60% -0,4000 | 84,90 | 66,20 |
| HelloFresh SE DE000A161408 | 3,000 07:27:00 Uhr | -0,79% -0,0240 | 6,218 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 87,40 17:29:32 Uhr | +0,21% +0,1800 | 87,44 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 83,20 16:23:27 Uhr | -1,16% -0,9800 | 96,70 | 63,22 |
| HOCHTIEF AG DE0006070006 | 373,60 18:30:58 Uhr | +2,58% +9,400 | 553,50 | 268,80 |
| HUGO BOSS AG DE000A1PHFF7 | 38,40 15:54:12 Uhr | +0,26% +0,1000 | 40,08 | 34,02 |
| Infineon Technologies AG DE0006231004 | 52,33 20:32:11 Uhr | +5,81% +2,875 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 37,60 07:32:30 Uhr | +1,40% +0,5200 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 22,90 13:13:07 Uhr | -5,68% -1,380 | 38,28 | 20,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,81 11:09:15 Uhr | -0,23% -0,0300 | 18,64 | 10,87 |
| KION GROUP AG DE000KGX8881 | 34,64 20:32:22 Uhr | -4,78% -1,740 | 70,30 | 32,47 |
| Knorr-Bremse AG DE000KBX1006 | 97,10 07:27:06 Uhr | +1,46% +1,400 | 115,40 | 81,45 |
| Kontron AG AT0000A0E9W5 | 19,13 11:29:10 Uhr | -0,62% -0,1200 | 25,24 | 17,49 |
| KRONES AG DE0006335003 | 110,80 11:29:08 Uhr | -0,54% -0,6000 | 143,00 | 104,00 |
| LANXESS AG DE0005470405 | 13,04 19:00:23 Uhr | -0,91% -0,1200 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 49,72 10:58:15 Uhr | -1,93% -0,9800 | 70,55 | 44,50 |
| Mercedes-Benz Group AG DE0007100000 | 41,52 20:17:26 Uhr | -1,63% -0,6900 | 62,29 | 38,88 |
| Merck KGaA DE0006599905 | 150,70 13:30:28 Uhr | +0,23% +0,3500 | 151,70 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 360,30 10:16:34 Uhr | -1,21% -4,400 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 571,80 18:59:18 Uhr | -1,72% -10,00 | 602,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,85 07:27:07 Uhr | -0,19% -0,1500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 64,55 16:05:14 Uhr | -0,84% -0,5500 | 96,15 | 50,70 |
| Nordex SE DE000A0D6554 | 41,98 20:00:22 Uhr | +0,77% +0,3200 | 50,50 | 24,96 |
| PNE AG DE000A0JBPG2 | 5,050 17:56:49 Uhr | -0,79% -0,0400 | 11,38 | 5,060 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,34 15:40:26 Uhr | +0,36% +0,0900 | 41,52 | 24,26 |
| PUMA SE DE0006969603 | 26,54 16:34:49 Uhr | -3,32% -0,9100 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 629,00 07:27:00 Uhr | -0,32% -2,000 | 774,50 | 560,50 |
| Redcare Pharmacy N.V. NL0012044747 | 71,90 19:26:16 Uhr | -3,17% -2,350 | 79,35 | 30,48 |
| Rheinmetall AG DE0007030009 | 803,80 20:23:25 Uhr | -6,05% -51,80 | 1.965,00 | 793,40 |
| RTL Group S.A. LU0061462528 | 33,25 07:27:00 Uhr | +0,61% +0,2000 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 59,18 20:31:18 Uhr | +1,65% +0,9600 | 62,50 | 42,89 |
| SAP SE DE0007164600 | 210,50 20:11:36 Uhr | +0,12% +0,2500 | 220,25 | 127,44 |
| Sartorius AG DE0007165631 | 289,80 12:25:27 Uhr | -1,13% -3,300 | 299,10 | 204,20 |
| Scout24 SE DE000A12DM80 | 90,90 20:21:42 Uhr | +0,72% +0,6500 | 93,05 | 63,30 |
| Siemens AG DE0007236101 | 277,05 19:53:06 Uhr | +0,54% +1,500 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 131,80 20:31:55 Uhr | +6,43% +7,960 | 195,38 | 100,60 |
| Siemens Healthineers AG DE000SHL1006 | 43,28 18:10:24 Uhr | +1,36% +0,5800 | 47,05 | 32,90 |
| Siltronic AG DE000WAF3001 | 56,40 09:07:14 Uhr | +3,49% +1,900 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 75,45 07:27:00 Uhr | +0,47% +0,3500 | 77,50 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 48,10 18:16:59 Uhr | +0,04% +0,0200 | 70,35 | 27,32 |
| Stabilus SE DE000STAB1L8 | 15,56 07:27:00 Uhr | -1,02% -0,1600 | 21,25 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 39,36 07:27:05 Uhr | +0,77% +0,3000 | 40,94 | 29,00 |
| Symrise AG DE000SYM9999 | 95,18 19:09:54 Uhr | +0,19% +0,1800 | 102,70 | 65,20 |
| TAG Immobilien AG DE0008303504 | 11,59 12:22:42 Uhr | -2,85% -0,3400 | 16,57 | 10,23 |
| Talanx AG DE000TLX1005 | 131,20 15:53:50 Uhr | -0,91% -1,200 | 135,50 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,025 18:38:03 Uhr | +2,47% +0,1210 | 7,660 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,58 20:03:00 Uhr | -1,80% -0,2300 | 14,47 | 6,477 |
| United Internet AG DE0005089031 | 24,74 07:27:00 Uhr | -0,56% -0,1400 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 26,02 14:17:06 Uhr | +2,93% +0,7400 | 46,84 | 15,33 |
| Volkswagen AG DE0007664039 | 68,76 13:57:28 Uhr | +0,67% +0,4600 | 109,00 | 65,98 |
| Vonovia SE DE000A1ML7J1 | 17,03 18:30:53 Uhr | -0,03% -0,0050 | 28,87 | 15,29 |
| Wacker Chemie AG DE000WCH8881 | 80,75 07:27:00 Uhr | +0,37% +0,3000 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 27,79 20:21:36 Uhr | -1,21% -0,3400 | 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