HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.350,78 EUR
+0,57% +75,41
Kursdaten
- Börse Xetra
- Letzter 13.350,78
- Änderung +0,57 %
- Stand 22.07.26 17:59 Uhr
- Eröffnung 13.240,03
- Vortag 13.275,37
- Tageshoch 13.404,13
- Tagestief 13.236,72
- 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 | 20,20 07:27:00 Uhr | -0,74% -0,1500 | 27,05 | 18,38 |
| adidas AG DE000A1EWWW0 | 179,15 20:27:43 Uhr | +0,03% +0,0500 | 205,40 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 8,962 21:11:46 Uhr | -12,55% -1,286 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 206,95 20:15:51 Uhr | +3,29% +6,600 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 41,62 21:38:47 Uhr | -2,14% -0,9100 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 427,40 20:16:37 Uhr | +1,09% +4,600 | 425,00 | 334,00 |
| Aroundtown SA LU1673108939 | 2,108 07:27:05 Uhr | -0,38% -0,0080 | 3,494 | 2,096 |
| ATOSS Software SE DE0005104400 | 70,10 21:20:48 Uhr | -2,10% -1,500 | 142,20 | 65,60 |
| Aurubis AG DE0006766504 | 178,80 14:54:07 Uhr | +4,93% +8,400 | 220,60 | 85,25 |
| BASF SE DE000BASF111 | 48,90 21:23:43 Uhr | +0,80% +0,3900 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 46,86 21:34:16 Uhr | -1,29% -0,6100 | 53,84 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 57,88 21:11:10 Uhr | +0,45% +0,2600 | 97,80 | 56,76 |
| Bechtle AG DE0005158703 | 30,76 16:04:40 Uhr | +1,18% +0,3600 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,75 10:27:11 Uhr | +1,42% +0,5000 | 37,50 | 26,00 |
| Beiersdorf AG DE0005200000 | 78,78 19:21:58 Uhr | +0,54% +0,4200 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 59,50 14:50:56 Uhr | +2,48% +1,440 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 23,85 07:27:00 Uhr | +0,63% +0,1500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 27,96 10:37:26 Uhr | +0,72% +0,2000 | 51,65 | 22,76 |
| Commerzbank AG DE000CBK1001 | 38,48 16:31:34 Uhr | +2,31% +0,8700 | 39,16 | 28,95 |
| Continental AG DE0005439004 | 71,48 16:46:54 Uhr | +0,51% +0,3600 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 59,90 08:09:47 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,55 10:03:28 Uhr | -0,60% -0,3500 | 105,20 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 44,71 21:39:35 Uhr | +2,97% +1,290 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,26 16:42:22 Uhr | -0,21% -0,0800 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 31,21 16:23:34 Uhr | +0,84% +0,2600 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 257,40 19:06:55 Uhr | +2,10% +5,300 | 269,40 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,844 18:56:38 Uhr | -1,49% -0,1340 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 56,82 19:05:11 Uhr | -0,35% -0,2000 | 57,66 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 27,25 19:47:41 Uhr | +1,53% +0,4100 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,00 20:48:11 Uhr | +2,24% +1,010 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 19,60 20:28:56 Uhr | +2,48% +0,4750 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 36,40 18:09:45 Uhr | -0,27% -0,1000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,61 20:35:43 Uhr | +0,54% +0,0900 | 18,44 | 12,48 |
| Evotec SE DE0005664809 | 3,448 20:23:18 Uhr | -2,87% -0,1020 | 7,988 | 3,318 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 66,40 07:27:00 Uhr | +0,68% +0,4500 | 86,65 | 63,95 |
| freenet AG DE000A0Z2ZZ5 | 24,22 17:08:56 Uhr | +0,92% +0,2200 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 42,86 15:44:41 Uhr | -0,83% -0,3600 | 47,60 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 43,60 18:45:00 Uhr | +0,76% +0,3300 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 40,20 20:17:58 Uhr | +1,88% +0,7400 | 43,00 | 32,42 |
| GEA Group AG DE0006602006 | 62,30 09:43:56 Uhr | +2,13% +1,300 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 26,58 11:48:19 Uhr | -1,85% -0,5000 | 49,72 | 14,99 |
| Hannover Rück SE DE0008402215 | 251,20 15:30:57 Uhr | +2,20% +5,400 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 171,45 19:15:13 Uhr | +0,50% +0,8500 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,70 07:27:05 Uhr | -0,14% -0,1000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,522 16:57:32 Uhr | -2,84% -0,1030 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 74,76 07:27:00 Uhr | -0,69% -0,5200 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 78,22 16:15:32 Uhr | +3,19% +2,420 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 454,40 14:55:53 Uhr | -1,94% -9,000 | 553,50 | 186,10 |
| HUGO BOSS AG DE000A1PHFF7 | 37,91 14:09:21 Uhr | -0,05% -0,0200 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 69,60 21:21:06 Uhr | +1,35% +0,9300 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 39,30 10:19:34 Uhr | -2,53% -1,020 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,96 14:31:17 Uhr | 0% 0 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,22 17:08:15 Uhr | +1,43% +0,2000 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 40,86 13:59:31 Uhr | +1,41% +0,5700 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 102,30 07:27:00 Uhr | +0,59% +0,6000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,06 16:42:16 Uhr | +0,35% +0,0800 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 111,60 19:46:50 Uhr | +2,01% +2,200 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 15,27 09:02:17 Uhr | +2,69% +0,4000 | 26,58 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 51,75 09:41:58 Uhr | +0,29% +0,1500 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 44,92 20:59:51 Uhr | +0,57% +0,2550 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 134,10 07:27:00 Uhr | +0,15% +0,2000 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 340,80 17:29:06 Uhr | +0,53% +1,800 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 504,00 20:54:00 Uhr | +0,56% +2,800 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 75,90 07:27:06 Uhr | +0,13% +0,1000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 54,50 15:57:58 Uhr | -0,55% -0,3000 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 40,84 15:10:57 Uhr | -1,35% -0,5600 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 10,62 07:27:00 Uhr | -1,30% -0,1400 | 15,08 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,46 11:27:43 Uhr | +0,66% +0,1800 | 41,52 | 26,95 |
| PUMA SE DE0006969603 | 28,82 15:30:46 Uhr | +0,21% +0,0600 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 638,00 07:27:05 Uhr | +1,35% +8,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 69,60 12:47:18 Uhr | +0,80% +0,5500 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.012,80 21:39:15 Uhr | +1,37% +13,70 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 32,40 15:39:24 Uhr | +1,57% +0,5000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 58,90 19:45:04 Uhr | +0,65% +0,3800 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 129,86 21:39:39 Uhr | -4,64% -6,320 | 258,25 | 130,80 |
| Sartorius AG DE0007165631 | 223,10 14:14:18 Uhr | +1,92% +4,200 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 70,50 13:39:14 Uhr | -0,07% -0,0500 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 270,80 20:59:02 Uhr | -0,22% -0,6000 | 284,45 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 150,82 21:40:52 Uhr | -4,56% -7,200 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 34,82 16:30:55 Uhr | +0,87% +0,3000 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 83,80 11:42:18 Uhr | -0,24% -0,2000 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 70,60 21:30:21 Uhr | +0,21% +0,1500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 59,05 16:05:37 Uhr | -1,50% -0,9000 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 16,00 19:30:16 Uhr | +0,50% +0,0800 | 26,90 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 35,48 09:06:44 Uhr | +0,17% +0,0600 | 48,70 | 29,00 |
| Symrise AG DE000SYM9999 | 87,66 10:30:42 Uhr | -0,14% -0,1200 | 92,06 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,16 07:27:00 Uhr | +0,77% +0,1000 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 113,60 17:51:14 Uhr | +0,62% +0,7000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,780 07:27:00 Uhr | +0,17% +0,0100 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,32 15:56:54 Uhr | +1,19% +0,1450 | 12,45 | 5,605 |
| United Internet AG DE0005089031 | 23,92 07:27:00 Uhr | -0,50% -0,1200 | 29,94 | 22,80 |
| Verbio SE DE000A0JL9W6 | 32,76 07:27:00 Uhr | +1,05% +0,3400 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 73,12 19:09:41 Uhr | +0,77% +0,5600 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 20,97 18:31:41 Uhr | +0,82% +0,1700 | 29,21 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 90,90 16:48:29 Uhr | +5,88% +5,050 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 28,72 13:04:40 Uhr | +1,81% +0,5100 | 28,51 | 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