HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.418,56 EUR
+0,95% +126,79
Kursdaten
- Börse Xetra
- Letzter 13.418,56
- Änderung +0,95 %
- Stand 26.10.26 17:59 Uhr
- Eröffnung 13.315,51
- Vortag 13.291,77
- Tageshoch 13.465,08
- Tagestief 13.314,44
- 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 | 23,95 13:11:07 Uhr | -0,21% -0,0500 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 159,95 21:07:38 Uhr | +1,39% +2,200 | 189,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 5,930 07:27:06 Uhr | +2,35% +0,1360 | 17,20 | 5,722 |
| Airbus SE NL0000235190 | 192,84 21:46:10 Uhr | +0,40% +0,7600 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 29,70 20:33:46 Uhr | +4,73% +1,340 | 62,40 | 12,85 |
| Allianz SE DE0008404005 | 430,40 21:29:18 Uhr | +1,34% +5,700 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,460 14:32:07 Uhr | +0,62% +0,0090 | 3,230 | 1,334 |
| ATOSS Software SE DE0005104400 | 94,90 15:59:08 Uhr | +7,96% +7,000 | 121,40 | 65,60 |
| Aurubis AG DE0006766504 | 134,70 17:15:44 Uhr | +1,97% +2,600 | 220,60 | 106,00 |
| BASF SE DE000BASF111 | 51,90 18:15:04 Uhr | -0,31% -0,1600 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 45,71 20:05:14 Uhr | +4,00% +1,760 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 57,52 21:28:27 Uhr | -1,41% -0,8200 | 97,80 | 51,98 |
| Bechtle AG DE0005158703 | 35,74 18:38:02 Uhr | +0,34% +0,1200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 32,65 11:12:34 Uhr | +2,51% +0,8000 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 84,22 08:51:01 Uhr | -0,66% -0,5600 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 62,40 07:27:00 Uhr | +0,65% +0,4000 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 21,80 20:43:27 Uhr | -2,46% -0,5500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 35,68 13:55:07 Uhr | +0,22% +0,0800 | 46,32 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,05 18:55:56 Uhr | +3,09% +1,110 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 67,06 07:32:17 Uhr | +1,12% +0,7400 | 76,98 | 56,10 |
| Covestro AG DE0006062144 | 60,30 07:27:00 Uhr | 0% 0 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 62,85 20:37:45 Uhr | +0,56% +0,3500 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,93 15:51:33 Uhr | +2,35% +0,9400 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,31 21:14:07 Uhr | -0,08% -0,0300 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 28,65 20:17:16 Uhr | +2,52% +0,7050 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 313,30 16:11:48 Uhr | +0,19% +0,6000 | 317,00 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,176 19:20:01 Uhr | +2,57% +0,1800 | 10,25 | 6,848 |
| Deutsche Telekom AG DE0005557508 | 25,00 21:25:46 Uhr | +0,20% +0,0500 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 58,38 17:59:48 Uhr | +2,28% +1,300 | 59,28 | 38,83 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,42 17:20:54 Uhr | -0,91% -0,3800 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,44 17:39:26 Uhr | -0,49% -0,0900 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 23,20 13:09:48 Uhr | +1,53% +0,3500 | 50,30 | 22,15 |
| Evonik Industries AG DE000EVNK013 | 21,20 20:03:59 Uhr | -0,75% -0,1600 | 21,74 | 12,48 |
| Evotec SE DE0005664809 | 2,806 14:53:05 Uhr | -0,14% -0,0040 | 7,602 | 2,432 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 62,80 20:30:12 Uhr | +2,03% +1,250 | 86,65 | 57,45 |
| freenet AG DE000A0Z2ZZ5 | 22,72 21:42:43 Uhr | -1,39% -0,3200 | 33,84 | 21,68 |
| Fresenius Medical Care AG DE0005785802 | 40,74 10:27:40 Uhr | +0,39% +0,1600 | 47,17 | 34,65 |
| FUCHS SE DE000A3E5D64 | 45,12 07:27:00 Uhr | -0,04% -0,0200 | 46,16 | 32,42 |
| GEA Group AG DE0006602006 | 68,75 07:27:00 Uhr | +1,03% +0,7000 | 69,70 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 32,84 19:54:26 Uhr | +4,79% +1,500 | 32,88 | 14,99 |
| Hannover Rück SE DE0008402215 | 279,80 09:00:30 Uhr | +0,14% +0,4000 | 281,00 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 146,55 17:44:30 Uhr | -0,58% -0,8500 | 240,10 | 137,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,50 07:27:05 Uhr | -0,29% -0,2000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,931 17:43:44 Uhr | -5,11% -0,1580 | 7,774 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 78,46 07:27:00 Uhr | -0,20% -0,1600 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 86,24 19:42:58 Uhr | +4,10% +3,400 | 100,00 | 63,22 |
| HOCHTIEF AG DE0006070006 | 364,40 11:01:04 Uhr | +2,42% +8,600 | 553,50 | 249,00 |
| HUGO BOSS AG DE000A1PHFF7 | 38,37 07:30:32 Uhr | -0,16% -0,0600 | 41,63 | 34,02 |
| Infineon Technologies AG DE0006231004 | 50,74 21:26:08 Uhr | +5,22% +2,515 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 39,12 20:47:10 Uhr | +4,71% +1,760 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 21,46 07:27:00 Uhr | +0,09% +0,0200 | 38,28 | 20,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,71 21:43:37 Uhr | -2,08% -0,2700 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 33,67 21:34:20 Uhr | -0,33% -0,1100 | 70,30 | 33,21 |
| Knorr-Bremse AG DE000KBX1006 | 97,65 21:30:11 Uhr | +1,56% +1,500 | 115,40 | 78,90 |
| Kontron AG AT0000A0E9W5 | 20,22 15:27:42 Uhr | +0,10% +0,0200 | 25,46 | 17,49 |
| KRONES AG DE0006335003 | 112,20 15:16:49 Uhr | +1,45% +1,600 | 143,00 | 104,00 |
| LANXESS AG DE0005470405 | 11,91 21:24:08 Uhr | +0,59% +0,0700 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 48,46 13:36:55 Uhr | -0,16% -0,0800 | 70,55 | 44,50 |
| Mercedes-Benz Group AG DE0007100000 | 41,39 19:24:20 Uhr | +1,62% +0,6600 | 62,29 | 38,88 |
| Merck KGaA DE0006599905 | 143,50 19:30:40 Uhr | +0,63% +0,9000 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 327,40 19:02:45 Uhr | +3,02% +9,600 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 556,80 20:55:21 Uhr | +0,65% +3,600 | 572,60 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,65 14:03:56 Uhr | -0,44% -0,3500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 74,10 19:48:26 Uhr | -1,79% -1,350 | 105,30 | 50,70 |
| Nordex SE DE000A0D6554 | 36,62 11:30:49 Uhr | +0,49% +0,1800 | 50,50 | 21,90 |
| PNE AG DE000A0JBPG2 | 5,460 10:05:55 Uhr | +0,55% +0,0300 | 11,38 | 5,430 |
| Porsche Automobil Holding SE DE000PAH0038 | 24,68 16:29:18 Uhr | +0,53% +0,1300 | 41,52 | 24,26 |
| PUMA SE DE0006969603 | 24,96 08:07:05 Uhr | +0,24% +0,0600 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 613,50 07:30:10 Uhr | -1,05% -6,500 | 774,50 | 560,50 |
| Redcare Pharmacy N.V. NL0012044747 | 76,50 18:35:55 Uhr | -1,03% -0,8000 | 83,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.030,40 21:27:33 Uhr | +1,66% +16,80 | 1.965,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,50 07:27:00 Uhr | +0,64% +0,2000 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 56,76 21:02:45 Uhr | +1,90% +1,060 | 62,50 | 40,38 |
| SAP SE DE0007164600 | 213,15 21:46:31 Uhr | +0,14% +0,3000 | 235,80 | 127,44 |
| Sartorius AG DE0007165631 | 289,50 20:31:20 Uhr | +3,17% +8,900 | 280,60 | 204,20 |
| Scout24 SE DE000A12DM80 | 84,55 18:06:07 Uhr | -1,40% -1,200 | 102,50 | 63,30 |
| Siemens AG DE0007236101 | 260,80 20:22:06 Uhr | +1,76% +4,500 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 123,82 20:46:35 Uhr | +5,38% +6,320 | 195,38 | 100,60 |
| Siemens Healthineers AG DE000SHL1006 | 42,27 20:49:56 Uhr | +1,25% +0,5200 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 59,30 14:18:48 Uhr | +4,86% +2,750 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 72,85 16:19:36 Uhr | +2,03% +1,450 | 78,45 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 48,68 18:22:57 Uhr | +3,00% +1,420 | 70,35 | 23,14 |
| Stabilus SE DE000STAB1L8 | 15,82 13:45:49 Uhr | +1,41% +0,2200 | 23,25 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 37,62 07:27:00 Uhr | -0,95% -0,3600 | 40,94 | 29,00 |
| Symrise AG DE000SYM9999 | 100,15 18:17:21 Uhr | -1,28% -1,300 | 102,70 | 65,20 |
| TAG Immobilien AG DE0008303504 | 11,46 08:48:44 Uhr | +2,05% +0,2300 | 16,57 | 10,23 |
| Talanx AG DE000TLX1005 | 125,90 21:20:02 Uhr | +0,72% +0,9000 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 7,605 19:13:20 Uhr | +2,91% +0,2150 | 7,515 | 4,148 |
| thyssenkrupp AG DE0007500001 | 14,15 20:05:53 Uhr | +4,24% +0,5750 | 15,83 | 7,084 |
| United Internet AG DE0005089031 | 23,96 07:27:00 Uhr | -0,99% -0,2400 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 28,62 07:27:00 Uhr | -0,21% -0,0600 | 46,84 | 15,00 |
| Volkswagen AG DE0007664039 | 69,18 19:30:41 Uhr | +0,82% +0,5600 | 109,00 | 65,98 |
| Vonovia SE DE000A1ML7J1 | 16,63 21:30:26 Uhr | -0,15% -0,0250 | 28,87 | 15,99 |
| Wacker Chemie AG DE000WCH8881 | 78,85 09:24:56 Uhr | +0,77% +0,6000 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 26,52 18:48:07 Uhr | -0,26% -0,0700 | 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