HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.305,48 EUR
-0,16% -21,03
Kursdaten
- Börse Xetra
- Letzter 13.305,48
- Änderung -0,16 %
- Stand 10.07.26 17:59 Uhr
- Eröffnung 13.306,79
- Vortag 13.326,51
- Tageshoch 13.372,65
- Tagestief 13.278,46
- 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 | 19,88 07:27:00 Uhr | +0,30% +0,0600 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 180,30 11:43:05 Uhr | -0,61% -1,100 | 211,70 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 11,83 07:27:06 Uhr | +5,33% +0,5980 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 196,00 11:49:02 Uhr | -0,55% -1,080 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 43,67 10:25:29 Uhr | -3,30% -1,490 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 424,50 12:19:39 Uhr | +0,81% +3,400 | 423,90 | 334,00 |
| Aroundtown SA LU1673108939 | 2,236 07:27:00 Uhr | +1,45% +0,0320 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 72,80 09:13:04 Uhr | +2,97% +2,100 | 145,40 | 65,60 |
| Aurubis AG DE0006766504 | 168,90 07:27:00 Uhr | -0,24% -0,4000 | 220,60 | 85,25 |
| BASF SE DE000BASF111 | 47,66 12:21:15 Uhr | +0,55% +0,2600 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 50,10 12:19:20 Uhr | -0,95% -0,4800 | 53,84 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 58,70 11:58:45 Uhr | +0,44% +0,2600 | 97,80 | 57,10 |
| Bechtle AG DE0005158703 | 30,54 08:44:23 Uhr | +0,39% +0,1200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 31,20 07:27:00 Uhr | 0% 0 | 37,50 | 26,00 |
| Beiersdorf AG DE0005200000 | 77,70 10:03:48 Uhr | +1,81% +1,380 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 55,44 07:27:00 Uhr | -1,56% -0,8800 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 23,25 07:27:00 Uhr | -1,90% -0,4500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 30,18 12:22:41 Uhr | +4,00% +1,160 | 52,80 | 22,76 |
| Commerzbank AG DE000CBK1001 | 38,33 12:20:53 Uhr | +1,81% +0,6800 | 38,84 | 27,74 |
| Continental AG DE0005439004 | 71,94 07:27:00 Uhr | +0,22% +0,1600 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 59,90 11:14:30 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 53,65 07:27:00 Uhr | +0,19% +0,1000 | 105,20 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,79 07:27:00 Uhr | +0,22% +0,0900 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,77 07:27:00 Uhr | -0,08% -0,0300 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 31,22 11:26:46 Uhr | +0,89% +0,2750 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 250,50 11:27:12 Uhr | -0,48% -1,200 | 269,40 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 9,580 11:04:11 Uhr | +2,59% +0,2420 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 56,54 11:38:51 Uhr | +0,32% +0,1800 | 57,02 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 25,93 12:18:41 Uhr | +2,33% +0,5900 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,92 12:04:00 Uhr | -1,12% -0,5200 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 19,29 10:16:37 Uhr | +0,26% +0,0500 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 36,70 07:27:00 Uhr | +1,66% +0,6000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,42 11:46:47 Uhr | +0,74% +0,1200 | 18,44 | 12,48 |
| Evotec SE DE0005664809 | 4,994 07:27:00 Uhr | +1,09% +0,0540 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 69,70 07:27:00 Uhr | -1,62% -1,150 | 86,65 | 63,75 |
| freenet AG DE000A0Z2ZZ5 | 23,54 10:32:20 Uhr | +1,29% +0,3000 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 42,04 10:44:56 Uhr | +0,48% +0,2000 | 47,60 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 42,78 09:24:15 Uhr | +0,47% +0,2000 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 39,04 07:27:00 Uhr | +0,05% +0,0200 | 48,86 | 32,42 |
| GEA Group AG DE0006602006 | 59,75 09:15:44 Uhr | -0,33% -0,2000 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 28,92 11:19:14 Uhr | +0,42% +0,1200 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 250,60 11:34:57 Uhr | +0,16% +0,4000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 170,50 12:09:43 Uhr | +2,28% +3,800 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,20 07:27:05 Uhr | +2,41% +1,700 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,735 07:27:06 Uhr | +0,08% +0,0030 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 74,24 07:27:00 Uhr | -1,20% -0,9000 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 73,08 11:26:39 Uhr | -1,59% -1,180 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 466,80 09:04:24 Uhr | +0,09% +0,4000 | 553,50 | 171,30 |
| HUGO BOSS AG DE000A1PHFF7 | 37,80 07:27:00 Uhr | -0,13% -0,0500 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 71,88 12:06:42 Uhr | -2,20% -1,620 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 40,50 09:07:26 Uhr | -0,34% -0,1400 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 23,50 12:06:07 Uhr | +0,09% +0,0200 | 42,48 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,09 09:45:34 Uhr | -0,83% -0,1100 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 40,73 07:27:00 Uhr | -0,85% -0,3500 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 102,40 07:27:00 Uhr | +0,39% +0,4000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,04 07:27:00 Uhr | +0,26% +0,0600 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 108,00 07:27:05 Uhr | +0,19% +0,2000 | 143,60 | 107,00 |
| LANXESS AG DE0005470405 | 14,89 07:27:00 Uhr | +0,61% +0,0900 | 27,20 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 54,35 09:31:35 Uhr | +2,74% +1,450 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 43,96 12:09:59 Uhr | +0,01% +0,0050 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 140,00 07:32:32 Uhr | +0,47% +0,6500 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 365,10 10:16:50 Uhr | +1,08% +3,900 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 503,80 12:09:35 Uhr | +0,40% +2,000 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 77,25 09:35:40 Uhr | +0,26% +0,2000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 57,15 11:40:50 Uhr | +2,05% +1,150 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 41,06 12:19:14 Uhr | -4,56% -1,960 | 50,50 | 18,90 |
| PNE AG DE000A0JBPG2 | 10,68 07:27:00 Uhr | +0,75% +0,0800 | 15,30 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,28 08:27:25 Uhr | +0,07% +0,0200 | 41,52 | 26,96 |
| PUMA SE DE0006969603 | 27,86 07:27:00 Uhr | -0,46% -0,1300 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 636,50 07:27:00 Uhr | -0,86% -5,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 59,85 11:48:14 Uhr | -6,41% -4,100 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 997,30 12:24:25 Uhr | -1,69% -17,10 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,30 11:25:11 Uhr | -0,95% -0,3000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 56,40 11:27:24 Uhr | -0,11% -0,0600 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 138,96 12:16:20 Uhr | +0,16% +0,2200 | 266,90 | 130,80 |
| Sartorius AG DE0007165631 | 244,30 11:07:50 Uhr | +8,97% +20,10 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 72,20 09:12:09 Uhr | +0,21% +0,1500 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 273,00 12:17:51 Uhr | -0,20% -0,5500 | 284,45 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 153,80 12:21:26 Uhr | -1,88% -2,940 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 34,42 10:03:41 Uhr | -0,61% -0,2100 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 90,30 09:58:08 Uhr | -0,44% -0,4000 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 71,60 10:17:11 Uhr | +5,76% +3,900 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 53,20 10:39:29 Uhr | -3,80% -2,100 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 15,32 07:27:00 Uhr | +0,26% +0,0400 | 27,90 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 34,24 10:09:05 Uhr | +0,94% +0,3200 | 50,60 | 29,00 |
| Symrise AG DE000SYM9999 | 88,42 09:16:21 Uhr | +0,96% +0,8400 | 92,06 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,76 07:27:00 Uhr | +1,03% +0,1400 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 110,00 09:29:30 Uhr | +0,55% +0,6000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,255 07:27:01 Uhr | +0,10% +0,0050 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,60 10:06:15 Uhr | +2,29% +0,2600 | 12,45 | 5,605 |
| United Internet AG DE0005089031 | 23,08 07:27:00 Uhr | -0,17% -0,0400 | 29,94 | 22,80 |
| Verbio SE DE000A0JL9W6 | 30,84 11:47:41 Uhr | +2,94% +0,8800 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 70,90 12:12:32 Uhr | -1,77% -1,280 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 21,63 12:23:18 Uhr | +0,79% +0,1700 | 29,21 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 92,35 09:07:23 Uhr | +5,06% +4,450 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 26,82 12:23:03 Uhr | -0,70% -0,1900 | 28,90 | 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