HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.185,81 EUR
+0,02% +2,300
Kursdaten
- Börse Xetra
- Letzter 12.185,81
- Änderung +0,02 %
- Stand 19.11.25 10:49 Uhr
- Eröffnung 12.173,00
- Vortag 12.183,51
- Tageshoch 12.206,49
- Tagestief 12.149,04
- 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 | 21,35 07:27:00 Uhr | -2,06% -0,4500 | 22,25 | 11,08 |
| adidas AG DE000A1EWWW0 | 153,35 10:44:25 Uhr | -0,94% -1,450 | 263,20 | 153,75 |
| ADTRAN Holdings Inc. US00486H1059 | 6,380 10:19:14 Uhr | +1,17% +0,0740 | 11,18 | 6,306 |
| Airbus SE NL0000235190 | 203,15 10:57:48 Uhr | -0,85% -1,750 | 215,45 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 17,31 10:19:44 Uhr | +1,32% +0,2250 | 19,96 | 8,450 |
| Allianz SE DE0008404005 | 358,00 10:57:00 Uhr | -0,53% -1,900 | 380,20 | 284,60 |
| Aroundtown SA LU1673108939 | 3,066 07:27:00 Uhr | +0,26% +0,0080 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 107,40 07:27:00 Uhr | +0,19% +0,2000 | 145,40 | 97,90 |
| Aurubis AG DE0006766504 | 107,00 07:27:00 Uhr | +0,94% +1,0000 | 121,00 | 70,00 |
| BASF SE DE000BASF111 | 41,88 10:56:19 Uhr | -0,43% -0,1800 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 27,17 10:52:23 Uhr | -0,57% -0,1550 | 29,95 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 84,64 11:02:37 Uhr | -0,31% -0,2600 | 91,58 | 63,00 |
| Bechtle AG DE0005158703 | 38,64 10:59:32 Uhr | -0,21% -0,0800 | 41,70 | 29,06 |
| BEFESA S.A. LU1704650164 | 27,40 07:27:00 Uhr | +0,66% +0,1800 | 30,94 | 17,81 |
| Beiersdorf AG DE0005200000 | 88,96 10:33:39 Uhr | -0,16% -0,1400 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 47,38 07:27:00 Uhr | -0,50% -0,2400 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 25,10 07:27:00 Uhr | -0,59% -0,1500 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 41,52 07:27:00 Uhr | +0,34% +0,1400 | 71,20 | 40,74 |
| Commerzbank AG DE000CBK1001 | 31,38 09:01:19 Uhr | -0,19% -0,0600 | 38,01 | 13,99 |
| Continental AG DE0005439004 | 61,74 07:27:00 Uhr | -0,23% -0,1400 | 78,46 | 51,86 |
| Covestro AG DE0006062144 | 60,36 10:22:17 Uhr | +1,24% +0,7400 | 60,80 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 77,15 07:27:00 Uhr | -1,34% -1,050 | 113,60 | 76,30 |
| Daimler Truck Holding AG DE000DTR0CK8 | 35,78 10:44:32 Uhr | +3,53% +1,220 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 16,98 10:56:43 Uhr | +6,06% +0,9700 | 39,49 | 16,01 |
| Deutsche Bank AG DE0005140008 | 29,42 10:37:44 Uhr | -0,61% -0,1800 | 33,51 | 15,30 |
| Deutsche Börse AG DE0005810055 | 209,50 10:38:46 Uhr | +0,58% +1,200 | 294,10 | 202,20 |
| Deutsche Lufthansa AG DE0008232125 | 7,716 09:38:09 Uhr | +1,50% +0,1140 | 8,380 | 5,528 |
| Deutsche Post AG DE0005552004 | 41,97 10:44:26 Uhr | -0,57% -0,2400 | 45,73 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 27,16 11:01:30 Uhr | +0,30% +0,0800 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,30 07:27:00 Uhr | -1,58% -0,7100 | 63,12 | 39,60 |
| E.ON SE DE000ENAG999 | 15,25 10:08:40 Uhr | -0,78% -0,1200 | 16,51 | 10,46 |
| Energiekontor AG DE0005313506 | 34,00 07:27:00 Uhr | +0,30% +0,1000 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 13,03 10:58:55 Uhr | -0,46% -0,0600 | 22,29 | 13,02 |
| Evotec SE DE0005664809 | 5,244 10:25:48 Uhr | +1,08% +0,0560 | 10,17 | 5,090 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 69,15 09:11:01 Uhr | -2,74% -1,950 | 81,25 | 49,56 |
| freenet AG DE000A0Z2ZZ5 | 27,34 07:27:00 Uhr | 0% 0 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 39,61 07:27:00 Uhr | -0,45% -0,1800 | 53,32 | 39,67 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,55 07:27:00 Uhr | -0,27% -0,1300 | 50,58 | 31,99 |
| FUCHS SE DE000A3E5D64 | 37,96 07:27:00 Uhr | -0,05% -0,0200 | 51,05 | 36,62 |
| GEA Group AG DE0006602006 | 57,75 07:27:00 Uhr | +0,52% +0,3000 | 67,15 | 45,58 |
| Gerresheimer AG DE000A0LD6E6 | 24,60 07:27:00 Uhr | +1,57% +0,3800 | 83,45 | 23,76 |
| Hannover Rück SE DE0008402215 | 254,20 07:27:00 Uhr | +0,16% +0,4000 | 292,60 | 238,80 |
| Heidelberg Materials AG DE0006047004 | 206,80 09:37:43 Uhr | -0,48% -1,0000 | 217,00 | 117,55 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 78,90 07:27:00 Uhr | -1,50% -1,200 | 92,70 | 77,50 |
| HelloFresh SE DE000A161408 | 5,568 09:20:33 Uhr | +0,72% +0,0400 | 13,70 | 5,476 |
| Henkel AG & Co. KGaA DE0006048432 | 69,44 07:27:00 Uhr | +0,09% +0,0600 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 81,25 10:55:36 Uhr | -0,06% -0,0500 | 117,20 | 32,90 |
| HOCHTIEF AG DE0006070006 | 279,00 11:01:30 Uhr | -1,06% -3,000 | 294,00 | 113,40 |
| HUGO BOSS AG DE000A1PHFF7 | 36,87 07:27:00 Uhr | +1,01% +0,3700 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 32,76 11:03:21 Uhr | -1,38% -0,4600 | 39,41 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 19,16 07:27:01 Uhr | -0,47% -0,0900 | 24,58 | 14,73 |
| Jungheinrich AG DE0006219934 | 31,80 07:27:00 Uhr | -0,93% -0,3000 | 42,74 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,39 09:04:37 Uhr | +1,33% +0,1500 | 16,95 | 10,29 |
| KION GROUP AG DE000KGX8881 | 60,05 09:21:38 Uhr | -1,56% -0,9500 | 64,50 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 83,15 10:19:47 Uhr | +0,91% +0,7500 | 96,80 | 68,00 |
| Kontron AG AT0000A0E9W5 | 23,46 10:37:29 Uhr | +1,47% +0,3400 | 28,70 | 16,75 |
| KRONES AG DE0006335003 | 123,80 07:27:00 Uhr | 0% 0 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 15,86 07:34:57 Uhr | -3,23% -0,5300 | 33,50 | 16,39 |
| LEG Immobilien SE DE000LEG1110 | 63,50 07:27:00 Uhr | +0,40% +0,2500 | 89,34 | 63,00 |
| Mercedes-Benz Group AG DE0007100000 | 56,50 11:04:16 Uhr | -0,39% -0,2200 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 109,95 09:44:50 Uhr | -1,61% -1,800 | 152,70 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 353,70 07:30:00 Uhr | +0,65% +2,300 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 531,00 11:04:47 Uhr | -0,71% -3,800 | 615,00 | 473,50 |
| Nagarro SE DE000A3H2200 | 64,40 09:25:11 Uhr | +1,90% +1,200 | 100,30 | 43,84 |
| Nemetschek SE DE0006452907 | 87,90 07:27:05 Uhr | -0,62% -0,5500 | 138,20 | 88,35 |
| Nordex SE DE000A0D6554 | 26,38 07:27:00 Uhr | -1,12% -0,3000 | 28,26 | 10,49 |
| PNE AG DE000A0JBPG2 | 10,52 07:27:00 Uhr | +0,96% +0,1000 | 15,60 | 9,990 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,22 07:27:00 Uhr | +0,08% +0,0300 | 40,25 | 30,82 |
| PUMA SE DE0006969603 | 15,49 09:18:58 Uhr | -0,48% -0,0750 | 46,87 | 15,40 |
| RATIONAL AG DE0007010803 | 616,00 09:32:24 Uhr | -0,08% -0,5000 | 904,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 63,45 10:52:16 Uhr | +4,96% +3,000 | 160,20 | 60,10 |
| Rheinmetall AG DE0007030009 | 1.716,00 11:01:15 Uhr | -0,84% -14,50 | 2.005,00 | 590,60 |
| RTL Group S.A. LU0061462528 | 31,65 07:27:00 Uhr | -0,32% -0,1000 | 38,25 | 23,80 |
| RWE AG DE0007037129 | 44,45 09:25:53 Uhr | -0,56% -0,2500 | 46,86 | 27,97 |
| SAP SE DE0007164600 | 205,95 10:52:41 Uhr | +0,61% +1,250 | 283,55 | 201,40 |
| Sartorius AG DE0007165631 | 221,80 10:00:58 Uhr | -0,72% -1,600 | 291,50 | 167,35 |
| Scout24 SE DE000A12DM80 | 86,65 07:27:00 Uhr | +0,46% +0,4000 | 122,80 | 83,65 |
| Siemens AG DE0007236101 | 217,70 11:01:08 Uhr | -0,39% -0,8500 | 253,85 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 109,70 11:04:17 Uhr | +2,33% +2,500 | 114,65 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 41,51 09:37:33 Uhr | -0,57% -0,2400 | 58,08 | 41,28 |
| Siltronic AG DE000WAF3001 | 43,50 10:18:37 Uhr | -0,32% -0,1400 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 69,00 07:27:00 Uhr | 0% 0 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 33,70 10:28:59 Uhr | +4,79% +1,540 | 32,60 | 11,37 |
| Stabilus SE DE000STAB1L8 | 19,04 07:27:07 Uhr | -1,55% -0,3000 | 34,95 | 18,90 |
| Ströer SE & Co. KGaA DE0007493991 | 34,40 07:27:00 Uhr | +0,15% +0,0500 | 58,75 | 33,25 |
| Symrise AG DE000SYM9999 | 69,62 09:12:13 Uhr | -0,60% -0,4200 | 106,85 | 70,00 |
| TAG Immobilien AG DE0008303504 | 14,11 07:27:00 Uhr | +0,57% +0,0800 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 108,40 07:27:00 Uhr | -1,09% -1,200 | 125,00 | 77,95 |
| TeamViewer SE DE000A2YN900 | 5,570 10:53:48 Uhr | -0,89% -0,0500 | 13,48 | 5,620 |
| thyssenkrupp AG DE0007500001 | 9,200 09:41:04 Uhr | +0,99% +0,0900 | 13,30 | 3,690 |
| United Internet AG DE0005089031 | 23,28 07:27:00 Uhr | -0,60% -0,1400 | 29,22 | 14,60 |
| Verbio SE DE000A0JL9W6 | 16,74 09:44:04 Uhr | +1,70% +0,2800 | 19,08 | 7,630 |
| Volkswagen AG DE0007664039 | 93,90 10:02:29 Uhr | -0,32% -0,3000 | 113,80 | 79,30 |
| Vonovia SE DE000A1ML7J1 | 25,76 10:30:04 Uhr | -0,23% -0,0600 | 31,93 | 24,06 |
| Wacker Chemie AG DE000WCH8881 | 67,65 07:27:00 Uhr | -0,15% -0,1000 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 22,62 09:56:39 Uhr | +1,16% +0,2600 | 39,90 | 21,29 |
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