HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.453,27 EUR
+0,16% +21,39
Kursdaten
- Börse Xetra
- Letzter 13.453,27
- Änderung +0,16 %
- Stand 30.09.26 10:40 Uhr
- Eröffnung 13.474,15
- Vortag 13.431,88
- Tageshoch 13.528,85
- Tagestief 13.453,27
- 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 | 24,00 07:27:00 Uhr | 0% 0 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 146,40 10:55:09 Uhr | +0,41% +0,6000 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,049 07:27:06 Uhr | +0,67% +0,0400 | 17,20 | 6,009 |
| Airbus SE NL0000235190 | 192,88 10:48:25 Uhr | +0,96% +1,840 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 37,66 10:31:10 Uhr | +2,12% +0,7800 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 421,70 10:54:10 Uhr | -0,14% -0,6000 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,692 10:17:14 Uhr | +0,77% +0,0130 | 3,270 | 1,679 |
| ATOSS Software SE DE0005104400 | 82,50 10:49:50 Uhr | +3,00% +2,400 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 161,70 09:38:40 Uhr | -1,10% -1,800 | 220,60 | 103,70 |
| BASF SE DE000BASF111 | 50,32 10:54:49 Uhr | +0,60% +0,3000 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 49,36 10:52:42 Uhr | +0,61% +0,3000 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 55,76 10:54:35 Uhr | +1,27% +0,7000 | 97,80 | 52,86 |
| Bechtle AG DE0005158703 | 34,74 07:27:05 Uhr | +2,42% +0,8200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,25 09:57:08 Uhr | +1,15% +0,4000 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 78,46 09:29:37 Uhr | +1,16% +0,9000 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 59,38 07:27:00 Uhr | +0,10% +0,0600 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,60 07:27:00 Uhr | -0,88% -0,2000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 31,72 07:27:00 Uhr | +0,83% +0,2600 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 41,01 10:53:52 Uhr | -1,13% -0,4700 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 68,66 07:27:00 Uhr | -0,29% -0,2000 | 76,98 | 53,74 |
| Covestro AG DE0006062144 | 60,20 07:27:00 Uhr | 0% 0 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,75 07:27:00 Uhr | +0,27% +0,1500 | 85,00 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,52 09:43:38 Uhr | +1,26% +0,5300 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,58 08:53:05 Uhr | +0,03% +0,0100 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 32,15 10:22:07 Uhr | +1,58% +0,5000 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 290,90 10:21:47 Uhr | +1,82% +5,200 | 292,30 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,764 10:48:15 Uhr | -0,05% -0,0040 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 26,36 10:49:46 Uhr | -0,19% -0,0500 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 57,32 10:47:37 Uhr | +0,99% +0,5600 | 58,90 | 37,71 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,74 08:00:35 Uhr | +1,06% +0,4800 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 16,99 07:27:00 Uhr | -0,35% -0,0600 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 24,45 07:27:00 Uhr | +1,03% +0,2500 | 50,30 | 24,05 |
| Evonik Industries AG DE000EVNK013 | 20,08 10:50:52 Uhr | +1,57% +0,3100 | 20,28 | 12,48 |
| Evotec SE DE0005664809 | 3,102 09:33:10 Uhr | +3,82% +0,1140 | 7,602 | 2,732 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 61,90 08:45:25 Uhr | -0,08% -0,0500 | 86,65 | 58,80 |
| freenet AG DE000A0Z2ZZ5 | 22,88 10:26:56 Uhr | -0,44% -0,1000 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 39,31 07:27:00 Uhr | -0,98% -0,3900 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 43,18 07:27:00 Uhr | +1,12% +0,4800 | 43,26 | 32,42 |
| GEA Group AG DE0006602006 | 67,20 07:27:00 Uhr | 0% 0 | 67,95 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 27,58 07:27:00 Uhr | +1,17% +0,3200 | 38,10 | 14,99 |
| Hannover Rück SE DE0008402215 | 257,00 07:27:00 Uhr | -1,00% -2,600 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 147,00 09:48:31 Uhr | +1,94% +2,800 | 240,10 | 141,45 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,10 07:27:05 Uhr | +1,59% +1,100 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,339 07:58:30 Uhr | +0,26% +0,0060 | 7,826 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 74,04 07:27:00 Uhr | +0,08% +0,0600 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 77,36 10:54:36 Uhr | +2,63% +1,980 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 394,40 07:57:19 Uhr | -0,45% -1,800 | 553,50 | 227,60 |
| HUGO BOSS AG DE000A1PHFF7 | 38,09 08:23:32 Uhr | -0,26% -0,1000 | 42,05 | 34,02 |
| Infineon Technologies AG DE0006231004 | 59,75 10:50:34 Uhr | +0,84% +0,5000 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 41,76 07:27:00 Uhr | -0,14% -0,0600 | 48,16 | 17,16 |
| Jungheinrich AG DE0006219934 | 24,08 07:27:00 Uhr | -0,08% -0,0200 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,25 07:27:00 Uhr | +0,07% +0,0100 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 40,34 09:22:15 Uhr | +0,55% +0,2200 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 104,60 07:27:00 Uhr | -0,38% -0,4000 | 115,40 | 78,45 |
| Kontron AG AT0000A0E9W5 | 20,34 07:27:00 Uhr | +0,59% +0,1200 | 27,32 | 17,49 |
| KRONES AG DE0006335003 | 107,80 09:58:31 Uhr | -0,55% -0,6000 | 143,00 | 106,00 |
| LANXESS AG DE0005470405 | 12,77 09:44:05 Uhr | +1,11% +0,1400 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 46,52 07:27:00 Uhr | +1,00% +0,4600 | 70,55 | 45,10 |
| Mercedes-Benz Group AG DE0007100000 | 40,85 10:55:55 Uhr | +0,55% +0,2250 | 62,29 | 40,20 |
| Merck KGaA DE0006599905 | 137,85 07:27:00 Uhr | +0,04% +0,0500 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 372,90 07:27:00 Uhr | -0,69% -2,600 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 505,60 10:35:58 Uhr | -0,12% -0,6000 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 79,25 07:27:06 Uhr | +0,70% +0,5500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 60,00 10:39:33 Uhr | -2,20% -1,350 | 112,10 | 50,70 |
| Nordex SE DE000A0D6554 | 39,50 09:20:40 Uhr | +2,44% +0,9400 | 50,50 | 21,64 |
| PNE AG DE000A0JBPG2 | 7,210 07:27:00 Uhr | -0,41% -0,0300 | 13,38 | 6,940 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,34 10:35:42 Uhr | -1,32% -0,3400 | 41,52 | 25,17 |
| PUMA SE DE0006969603 | 22,71 07:27:00 Uhr | -0,09% -0,0200 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 573,50 07:27:00 Uhr | -0,09% -0,5000 | 774,50 | 566,00 |
| Redcare Pharmacy N.V. NL0012044747 | 73,15 10:53:26 Uhr | +2,81% +2,000 | 89,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 968,30 10:53:41 Uhr | +0,62% +6,000 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 29,55 07:27:00 Uhr | +0,68% +0,2000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 59,78 10:00:25 Uhr | +1,56% +0,9200 | 62,50 | 37,85 |
| SAP SE DE0007164600 | 182,00 10:56:00 Uhr | -2,16% -4,020 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 260,60 07:27:00 Uhr | +0,62% +1,600 | 267,10 | 197,70 |
| Scout24 SE DE000A12DM80 | 67,45 07:27:00 Uhr | +0,45% +0,3000 | 106,40 | 63,30 |
| Siemens AG DE0007236101 | 280,85 10:45:02 Uhr | -0,30% -0,8500 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 145,40 10:47:19 Uhr | -0,85% -1,240 | 195,38 | 94,48 |
| Siemens Healthineers AG DE000SHL1006 | 38,70 07:27:00 Uhr | -0,36% -0,1400 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 77,90 07:27:00 Uhr | 0% 0 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 69,85 07:27:00 Uhr | 0% 0 | 83,40 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 57,65 07:27:00 Uhr | -0,09% -0,0500 | 70,35 | 21,44 |
| Stabilus SE DE000STAB1L8 | 16,74 07:27:01 Uhr | +2,07% +0,3400 | 25,10 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 36,26 07:27:00 Uhr | -0,44% -0,1600 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 93,38 09:27:58 Uhr | -0,02% -0,0200 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 11,39 07:27:00 Uhr | +3,55% +0,3900 | 16,57 | 10,95 |
| Talanx AG DE000TLX1005 | 119,90 09:27:44 Uhr | +0,50% +0,6000 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,090 07:27:00 Uhr | +0,08% +0,0050 | 8,895 | 4,148 |
| thyssenkrupp AG DE0007500001 | 14,60 10:15:14 Uhr | -0,34% -0,0500 | 15,83 | 7,084 |
| United Internet AG DE0005089031 | 24,96 07:27:00 Uhr | -1,73% -0,4400 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 28,18 10:41:05 Uhr | -1,19% -0,3400 | 46,84 | 10,62 |
| Volkswagen AG DE0007664039 | 71,54 10:51:36 Uhr | -0,39% -0,2800 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 17,51 10:48:09 Uhr | +0,37% +0,0650 | 28,87 | 16,99 |
| Wacker Chemie AG DE000WCH8881 | 88,50 07:27:00 Uhr | -1,61% -1,450 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 21,60 08:24:04 Uhr | -0,87% -0,1900 | 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