HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.878,48 EUR
-0,48% -66,81
Kursdaten
- Börse Xetra
- Letzter 13.878,48
- Änderung -0,48 %
- Stand 05.11.26 17:59 Uhr
- Eröffnung 13.962,18
- Vortag 13.945,29
- Tageshoch 14.075,17
- Tagestief 13.827,78
- 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 | 24,60 07:27:00 Uhr | +1,86% +0,4500 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 175,95 22:44:19 Uhr | -0,11% -0,2000 | 188,60 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 4,146 07:27:06 Uhr | -8,74% -0,3970 | 17,20 | 4,543 |
| Airbus SE NL0000235190 | 197,96 22:33:21 Uhr | -1,81% -3,640 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 28,93 21:31:22 Uhr | -11,53% -3,770 | 62,40 | 16,31 |
| Allianz SE DE0008404005 | 460,00 22:26:33 Uhr | +0,24% +1,100 | 460,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,656 13:52:16 Uhr | +4,68% +0,0740 | 3,218 | 1,334 |
| ATOSS Software SE DE0005104400 | 94,30 15:53:06 Uhr | +2,50% +2,300 | 119,80 | 65,60 |
| Aurubis AG DE0006766504 | 141,50 15:24:27 Uhr | -0,14% -0,2000 | 220,60 | 106,00 |
| BASF SE DE000BASF111 | 55,32 22:12:57 Uhr | +2,71% +1,460 | 55,05 | 41,66 |
| Bayer AG DE000BAY0017 | 55,60 22:54:25 Uhr | +2,58% +1,400 | 54,20 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 60,62 21:51:05 Uhr | -0,26% -0,1600 | 97,80 | 51,98 |
| Bechtle AG DE0005158703 | 34,54 17:11:17 Uhr | +1,47% +0,5000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 38,15 10:52:01 Uhr | +1,46% +0,5500 | 38,05 | 26,82 |
| Beiersdorf AG DE0005200000 | 85,52 18:02:03 Uhr | +0,23% +0,2000 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 63,68 11:35:03 Uhr | +1,92% +1,200 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 21,50 07:27:00 Uhr | +2,38% +0,5000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 35,32 21:57:50 Uhr | +1,32% +0,4600 | 46,32 | 22,76 |
| Commerzbank AG DE000CBK1001 | 38,55 22:11:17 Uhr | -3,63% -1,450 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 70,46 17:36:46 Uhr | -0,45% -0,3200 | 76,98 | 56,10 |
| Covestro AG DE0006062144 | 60,10 21:40:41 Uhr | -0,33% -0,2000 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 64,00 18:15:32 Uhr | -0,62% -0,4000 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,69 22:19:13 Uhr | +0,65% +0,2700 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,97 09:00:26 Uhr | -0,46% -0,1700 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 32,52 22:09:48 Uhr | -1,35% -0,4450 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 327,10 21:52:40 Uhr | +2,44% +7,800 | 321,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,126 22:54:32 Uhr | +0,10% +0,0080 | 10,25 | 6,954 |
| Deutsche Telekom AG DE0005557508 | 26,05 22:34:21 Uhr | -2,76% -0,7400 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 59,32 22:29:50 Uhr | -2,08% -1,260 | 60,84 | 40,05 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,75 21:10:37 Uhr | -0,51% -0,2400 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 19,22 21:10:35 Uhr | +1,40% +0,2650 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 23,95 12:59:03 Uhr | +2,13% +0,5000 | 50,30 | 22,15 |
| Evonik Industries AG DE000EVNK013 | 21,56 16:27:34 Uhr | +1,51% +0,3200 | 21,74 | 12,48 |
| Evotec SE DE0005664809 | 3,090 15:44:25 Uhr | +6,92% +0,2000 | 6,698 | 2,432 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,85 07:27:00 Uhr | -0,22% -0,1500 | 86,65 | 57,45 |
| freenet AG DE000A0Z2ZZ5 | 23,48 22:12:30 Uhr | +0,69% +0,1600 | 33,84 | 21,68 |
| Fresenius Medical Care AG DE0005785802 | 42,23 16:29:58 Uhr | +2,52% +1,040 | 45,12 | 34,65 |
| FUCHS SE DE000A3E5D64 | 43,30 18:58:59 Uhr | +0,09% +0,0400 | 46,16 | 32,42 |
| GEA Group AG DE0006602006 | 69,20 19:52:46 Uhr | -1,14% -0,8000 | 70,00 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 31,22 19:00:20 Uhr | -2,38% -0,7600 | 33,92 | 14,99 |
| Hannover Rück SE DE0008402215 | 298,80 19:39:02 Uhr | +0,67% +2,000 | 298,40 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 173,75 20:28:36 Uhr | +0,67% +1,150 | 240,10 | 137,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 67,80 07:27:05 Uhr | +1,04% +0,7000 | 84,90 | 67,10 |
| HelloFresh SE DE000A161408 | 3,281 20:54:30 Uhr | +19,44% +0,5340 | 6,350 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 83,44 20:24:06 Uhr | +1,76% +1,440 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 81,08 20:55:17 Uhr | +0,45% +0,3600 | 96,70 | 63,22 |
| HOCHTIEF AG DE0006070006 | 345,20 21:24:46 Uhr | -5,89% -21,60 | 553,50 | 255,80 |
| HUGO BOSS AG DE000A1PHFF7 | 38,58 11:42:08 Uhr | +0,44% +0,1700 | 40,08 | 34,02 |
| Infineon Technologies AG DE0006231004 | 45,31 22:24:39 Uhr | -11,32% -5,785 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 34,62 21:51:36 Uhr | -9,32% -3,560 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 22,24 19:06:33 Uhr | -0,98% -0,2200 | 38,28 | 20,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,32 20:50:34 Uhr | +2,54% +0,3300 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 35,40 11:29:42 Uhr | +1,00% +0,3500 | 70,30 | 32,47 |
| Knorr-Bremse AG DE000KBX1006 | 94,60 07:27:06 Uhr | +2,22% +2,050 | 115,40 | 78,90 |
| Kontron AG AT0000A0E9W5 | 19,04 16:36:26 Uhr | -5,65% -1,140 | 25,24 | 17,49 |
| KRONES AG DE0006335003 | 114,80 07:27:00 Uhr | -0,35% -0,4000 | 143,00 | 104,00 |
| LANXESS AG DE0005470405 | 13,31 15:35:22 Uhr | +7,95% +0,9800 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 50,40 18:01:26 Uhr | +0,20% +0,1000 | 70,55 | 44,50 |
| Mercedes-Benz Group AG DE0007100000 | 42,34 22:10:02 Uhr | -1,24% -0,5300 | 62,29 | 38,88 |
| Merck KGaA DE0006599905 | 149,00 20:38:34 Uhr | -0,67% -1,0000 | 151,70 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 338,00 22:48:19 Uhr | -1,97% -6,800 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 588,80 21:46:54 Uhr | +0,31% +1,800 | 587,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,05 07:27:06 Uhr | +0,06% +0,0500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 68,35 22:51:53 Uhr | -9,29% -7,000 | 99,50 | 50,70 |
| Nordex SE DE000A0D6554 | 41,00 22:24:32 Uhr | -0,58% -0,2400 | 50,50 | 24,96 |
| PNE AG DE000A0JBPG2 | 5,260 14:36:18 Uhr | -3,13% -0,1700 | 11,38 | 5,420 |
| Porsche Automobil Holding SE DE000PAH0038 | 26,52 16:37:06 Uhr | -0,04% -0,0100 | 41,52 | 24,26 |
| PUMA SE DE0006969603 | 26,66 21:24:45 Uhr | +2,11% +0,5500 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 646,00 19:00:15 Uhr | -0,39% -2,500 | 774,50 | 560,50 |
| Redcare Pharmacy N.V. NL0012044747 | 72,00 19:47:43 Uhr | -0,89% -0,6500 | 79,35 | 30,48 |
| Rheinmetall AG DE0007030009 | 826,50 22:58:23 Uhr | -13,46% -128,50 | 1.965,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 33,50 18:18:28 Uhr | +1,98% +0,6500 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 57,20 18:00:22 Uhr | -0,80% -0,4600 | 62,50 | 42,45 |
| SAP SE DE0007164600 | 215,00 22:40:17 Uhr | +0,80% +1,700 | 227,95 | 127,44 |
| Sartorius AG DE0007165631 | 293,60 15:29:15 Uhr | +1,66% +4,800 | 299,10 | 204,20 |
| Scout24 SE DE000A12DM80 | 86,70 18:06:25 Uhr | -6,07% -5,600 | 100,50 | 63,30 |
| Siemens AG DE0007236101 | 271,40 22:21:58 Uhr | -2,09% -5,800 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 113,92 22:48:38 Uhr | -6,91% -8,460 | 195,38 | 100,60 |
| Siemens Healthineers AG DE000SHL1006 | 44,50 19:37:49 Uhr | -1,77% -0,8000 | 47,05 | 32,90 |
| Siltronic AG DE000WAF3001 | 50,10 21:22:20 Uhr | -14,21% -8,300 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 74,60 18:17:50 Uhr | -2,99% -2,300 | 77,50 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 53,40 13:40:41 Uhr | -2,47% -1,350 | 70,35 | 27,06 |
| Stabilus SE DE000STAB1L8 | 15,78 22:12:30 Uhr | -1,74% -0,2800 | 21,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 39,62 13:38:17 Uhr | +2,17% +0,8400 | 40,94 | 29,00 |
| Symrise AG DE000SYM9999 | 97,12 10:11:11 Uhr | +1,31% +1,260 | 102,70 | 65,20 |
| TAG Immobilien AG DE0008303504 | 11,88 12:01:52 Uhr | +3,66% +0,4200 | 16,57 | 10,23 |
| Talanx AG DE000TLX1005 | 134,40 18:01:08 Uhr | +1,13% +1,500 | 133,60 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,200 17:36:18 Uhr | -3,08% -0,1650 | 7,660 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,84 22:59:27 Uhr | -7,28% -0,9300 | 14,47 | 6,477 |
| United Internet AG DE0005089031 | 25,08 07:27:00 Uhr | +3,98% +0,9600 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 26,76 15:01:51 Uhr | -2,12% -0,5800 | 46,84 | 15,33 |
| Volkswagen AG DE0007664039 | 71,70 19:54:48 Uhr | +0,73% +0,5200 | 109,00 | 65,98 |
| Vonovia SE DE000A1ML7J1 | 17,13 22:04:08 Uhr | +0,62% +0,1050 | 28,87 | 15,29 |
| Wacker Chemie AG DE000WCH8881 | 81,85 15:01:49 Uhr | +0,37% +0,3000 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 28,34 21:11:27 Uhr | +3,58% +0,9800 | 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