HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.628,09 EUR
-1,29% -164,91
Kursdaten
- Börse Xetra
- Letzter 12.628,09
- Änderung -1,29 %
- Stand 13.11.25 18:00 Uhr
- Eröffnung 12.829,80
- Vortag 12.793,00
- Tageshoch 12.829,80
- Tagestief 12.628,09
- 52W Hoch 13.003,71 (09.10.25)
- 52W Tief 9.664,35 (07.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 21,75 15:08:32 Uhr | +1,40% +0,3000 | 22,25 | 11,08 |
| adidas AG DE000A1EWWW0 | 163,90 19:02:43 Uhr | -1,03% -1,700 | 263,20 | 153,95 |
| ADTRAN Holdings Inc. US00486H1059 | 6,454 19:27:04 Uhr | -7,30% -0,5080 | 11,18 | 6,436 |
| Airbus SE NL0000235190 | 210,95 21:41:16 Uhr | -0,40% -0,8500 | 215,45 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 17,77 21:01:31 Uhr | -9,01% -1,760 | 19,96 | 8,450 |
| Allianz SE DE0008404005 | 364,80 20:27:16 Uhr | +0,83% +3,000 | 380,20 | 282,00 |
| Aroundtown SA LU1673108939 | 3,190 16:57:10 Uhr | +0,63% +0,0200 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 109,20 07:27:05 Uhr | -0,55% -0,6000 | 145,40 | 97,90 |
| Aurubis AG DE0006766504 | 111,60 13:18:05 Uhr | +0,72% +0,8000 | 121,00 | 70,00 |
| BASF SE DE000BASF111 | 44,02 21:54:45 Uhr | +0,57% +0,2500 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 29,74 21:55:00 Uhr | +2,46% +0,7150 | 29,90 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 88,12 21:24:49 Uhr | -0,83% -0,7400 | 91,58 | 63,00 |
| Bechtle AG DE0005158703 | 35,26 16:14:08 Uhr | +2,86% +0,9800 | 41,70 | 29,06 |
| BEFESA S.A. LU1704650164 | 27,62 07:27:00 Uhr | +1,02% +0,2800 | 30,94 | 17,81 |
| Beiersdorf AG DE0005200000 | 93,74 09:15:39 Uhr | -0,80% -0,7600 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 49,34 07:27:00 Uhr | +4,27% +2,020 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 24,20 07:27:00 Uhr | +1,04% +0,2500 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 43,26 10:53:58 Uhr | -0,87% -0,3800 | 71,20 | 40,74 |
| Commerzbank AG DE000CBK1001 | 34,44 21:20:34 Uhr | -0,95% -0,3300 | 38,01 | 13,99 |
| Continental AG DE0005439004 | 62,28 19:51:21 Uhr | -3,47% -2,240 | 78,46 | 51,86 |
| Covestro AG DE0006062144 | 58,48 16:00:12 Uhr | +1,70% +0,9800 | 60,80 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 82,00 10:39:28 Uhr | +1,55% +1,250 | 113,60 | 76,30 |
| Daimler Truck Holding AG DE000DTR0CK8 | 35,56 20:42:06 Uhr | -1,06% -0,3800 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 18,17 18:56:38 Uhr | -1,84% -0,3400 | 39,76 | 16,74 |
| Deutsche Bank AG DE0005140008 | 32,43 19:41:37 Uhr | -2,64% -0,8800 | 33,38 | 15,30 |
| Deutsche Börse AG DE0005810055 | 208,10 17:02:38 Uhr | -0,76% -1,600 | 294,10 | 205,00 |
| Deutsche Lufthansa AG DE0008232125 | 7,762 18:52:09 Uhr | -0,87% -0,0680 | 8,380 | 5,528 |
| Deutsche Post AG DE0005552004 | 44,05 21:16:43 Uhr | -2,00% -0,9000 | 45,73 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 27,26 21:46:32 Uhr | -0,87% -0,2400 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,62 18:05:48 Uhr | -1,35% -0,6400 | 63,30 | 39,60 |
| E.ON SE DE000ENAG999 | 15,22 19:32:25 Uhr | -1,27% -0,1950 | 16,51 | 10,46 |
| Energiekontor AG DE0005313506 | 34,40 09:17:22 Uhr | -1,57% -0,5500 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 14,07 19:29:56 Uhr | +1,15% +0,1600 | 22,29 | 13,64 |
| Evotec SE DE0005664809 | 5,418 19:37:01 Uhr | +0,26% +0,0140 | 10,66 | 5,090 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 76,65 12:33:48 Uhr | +2,20% +1,650 | 81,25 | 48,48 |
| freenet AG DE000A0Z2ZZ5 | 28,00 20:26:59 Uhr | +0,36% +0,1000 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 40,87 15:36:18 Uhr | -1,83% -0,7600 | 53,32 | 39,67 |
| Fresenius SE & Co. KGaA DE0005785604 | 49,08 14:26:39 Uhr | -1,37% -0,6800 | 50,58 | 31,99 |
| FUCHS SE DE000A3E5D64 | 39,72 07:27:00 Uhr | +0,15% +0,0600 | 51,05 | 36,62 |
| GEA Group AG DE0006602006 | 60,05 07:27:00 Uhr | +0,59% +0,3500 | 67,15 | 44,58 |
| Gerresheimer AG DE000A0LD6E6 | 25,06 17:20:23 Uhr | +2,20% +0,5400 | 83,45 | 23,76 |
| Hannover Rück SE DE0008402215 | 261,80 17:38:49 Uhr | 0% 0 | 292,60 | 238,80 |
| Heidelberg Materials AG DE0006047004 | 213,10 18:13:41 Uhr | -0,61% -1,300 | 215,00 | 116,90 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 80,90 07:27:01 Uhr | +0,12% +0,1000 | 92,70 | 77,50 |
| HelloFresh SE DE000A161408 | 5,934 08:23:55 Uhr | +1,40% +0,0820 | 13,70 | 5,476 |
| Henkel AG & Co. KGaA DE0006048432 | 72,28 18:11:49 Uhr | -0,90% -0,6600 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 84,15 21:04:27 Uhr | +1,51% +1,250 | 117,20 | 32,90 |
| HOCHTIEF AG DE0006070006 | 284,20 19:13:13 Uhr | -1,04% -3,000 | 287,20 | 112,80 |
| HUGO BOSS AG DE000A1PHFF7 | 37,44 07:27:01 Uhr | +1,22% +0,4500 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 35,61 21:27:02 Uhr | -1,81% -0,6550 | 39,41 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 20,14 18:21:01 Uhr | -3,54% -0,7400 | 24,58 | 14,73 |
| Jungheinrich AG DE0006219934 | 32,46 13:11:02 Uhr | +2,79% +0,8800 | 42,74 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,85 18:57:35 Uhr | +2,42% +0,2800 | 16,95 | 10,29 |
| KION GROUP AG DE000KGX8881 | 63,70 10:47:41 Uhr | +1,43% +0,9000 | 64,50 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 86,35 07:27:01 Uhr | +2,19% +1,850 | 96,80 | 68,00 |
| Kontron AG AT0000A0E9W5 | 23,70 12:20:11 Uhr | +2,16% +0,5000 | 28,70 | 16,75 |
| KRONES AG DE0006335003 | 129,20 07:27:00 Uhr | -0,62% -0,8000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 17,89 19:42:50 Uhr | +2,88% +0,5000 | 33,50 | 16,76 |
| LEG Immobilien SE DE000LEG1110 | 66,10 10:06:12 Uhr | +1,69% +1,100 | 89,34 | 63,00 |
| Mercedes-Benz Group AG DE0007100000 | 59,22 20:55:00 Uhr | -0,20% -0,1200 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 121,55 21:29:51 Uhr | +4,97% +5,750 | 152,70 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 366,30 17:06:07 Uhr | +0,05% +0,2000 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 552,00 20:15:33 Uhr | +0,88% +4,800 | 615,00 | 460,70 |
| Nagarro SE DE000A3H2200 | 44,30 11:50:11 Uhr | -0,98% -0,4400 | 100,30 | 43,84 |
| Nemetschek SE DE0006452907 | 93,75 07:27:05 Uhr | +0,75% +0,7000 | 138,20 | 88,55 |
| Nordex SE DE000A0D6554 | 26,68 19:04:22 Uhr | -5,59% -1,580 | 28,26 | 10,49 |
| PNE AG DE000A0JBPG2 | 10,72 16:51:34 Uhr | +2,29% +0,2400 | 15,60 | 9,990 |
| Porsche Automobil Holding SE DE000PAH0038 | 37,50 18:04:20 Uhr | +0,27% +0,1000 | 40,25 | 30,82 |
| PUMA SE DE0006969603 | 16,80 21:57:25 Uhr | -0,53% -0,0900 | 46,87 | 15,83 |
| RATIONAL AG DE0007010803 | 662,00 07:27:00 Uhr | +0,99% +6,500 | 904,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 63,35 20:02:26 Uhr | -1,40% -0,9000 | 162,90 | 60,55 |
| Rheinmetall AG DE0007030009 | 1.754,50 19:36:42 Uhr | +0,14% +2,500 | 2.005,00 | 563,20 |
| RTL Group S.A. LU0061462528 | 33,95 11:22:44 Uhr | +0,15% +0,0500 | 38,25 | 23,75 |
| RWE AG DE0007037129 | 45,41 21:14:41 Uhr | -2,76% -1,290 | 46,86 | 27,97 |
| SAP SE DE0007164600 | 217,50 21:07:08 Uhr | -0,59% -1,300 | 283,55 | 209,70 |
| Sartorius AG DE0007165631 | 227,10 18:08:07 Uhr | -2,15% -5,000 | 291,50 | 167,35 |
| Scout24 SE DE000A12DM80 | 89,25 07:27:00 Uhr | -0,67% -0,6000 | 122,80 | 83,05 |
| Siemens AG DE0007236101 | 230,50 21:53:03 Uhr | -8,82% -22,30 | 252,85 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 105,00 21:25:34 Uhr | -2,19% -2,350 | 113,60 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 43,39 21:36:13 Uhr | -4,20% -1,900 | 58,08 | 41,61 |
| Siltronic AG DE000WAF3001 | 44,28 12:34:38 Uhr | +0,87% +0,3800 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 73,00 21:18:35 Uhr | -3,05% -2,300 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 28,40 16:59:05 Uhr | -7,91% -2,440 | 30,84 | 11,01 |
| Stabilus SE DE000STAB1L8 | 20,10 16:58:50 Uhr | -0,50% -0,1000 | 35,65 | 18,90 |
| Ströer SE & Co. KGaA DE0007493991 | 35,20 10:07:44 Uhr | +2,03% +0,7000 | 58,75 | 33,25 |
| Symrise AG DE000SYM9999 | 72,94 21:04:57 Uhr | -1,03% -0,7600 | 106,85 | 70,74 |
| TAG Immobilien AG DE0008303504 | 14,39 10:08:49 Uhr | +1,34% +0,1900 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 113,90 16:02:42 Uhr | +1,70% +1,900 | 125,00 | 73,40 |
| TeamViewer SE DE000A2YN900 | 5,965 17:18:11 Uhr | -0,17% -0,0100 | 13,48 | 5,830 |
| thyssenkrupp AG DE0007500001 | 9,348 20:06:27 Uhr | +1,06% +0,0980 | 13,30 | 3,233 |
| United Internet AG DE0005089031 | 24,64 14:25:01 Uhr | -1,12% -0,2800 | 29,22 | 14,60 |
| Verbio SE DE000A0JL9W6 | 17,35 10:24:46 Uhr | -3,72% -0,6700 | 19,08 | 7,630 |
| Volkswagen AG DE0007664039 | 99,40 21:57:41 Uhr | +1,04% +1,020 | 113,80 | 79,30 |
| Vonovia SE DE000A1ML7J1 | 26,19 20:14:42 Uhr | +0,38% +0,1000 | 31,93 | 24,06 |
| Wacker Chemie AG DE000WCH8881 | 66,25 20:54:45 Uhr | +3,11% +2,000 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 23,65 21:42:21 Uhr | +0,55% +0,1300 | 39,90 | 22,17 |
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