HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.621,48 EUR
-0,87% -120,20
Kursdaten
- Börse Xetra
- Letzter 13.621,48
- Änderung -0,87 %
- Stand 30.10.26 17:59 Uhr
- Eröffnung 13.756,13
- Vortag 13.741,68
- Tageshoch 13.756,13
- Tagestief 13.599,92
- 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 | 23,90 07:27:00 Uhr | -0,83% -0,2000 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 167,50 21:11:22 Uhr | +0,42% +0,7000 | 188,60 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,210 07:27:06 Uhr | +0,70% +0,0430 | 17,20 | 5,722 |
| Airbus SE NL0000235190 | 191,50 21:22:59 Uhr | -2,54% -5,000 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 32,14 21:50:10 Uhr | -4,91% -1,660 | 62,40 | 13,41 |
| Allianz SE DE0008404005 | 437,90 21:13:08 Uhr | +0,18% +0,8000 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,449 15:57:17 Uhr | -1,16% -0,0170 | 3,218 | 1,334 |
| ATOSS Software SE DE0005104400 | 93,40 11:10:19 Uhr | +3,78% +3,400 | 120,60 | 65,60 |
| Aurubis AG DE0006766504 | 133,00 14:39:07 Uhr | -3,41% -4,700 | 220,60 | 106,00 |
| BASF SE DE000BASF111 | 53,12 18:14:18 Uhr | -0,36% -0,1900 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 50,22 21:11:27 Uhr | +4,76% +2,280 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 57,50 20:04:11 Uhr | -0,96% -0,5600 | 97,80 | 51,98 |
| Bechtle AG DE0005158703 | 33,38 16:17:47 Uhr | -5,92% -2,100 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 37,30 13:17:43 Uhr | +3,76% +1,350 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 82,30 19:46:16 Uhr | +1,73% +1,400 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 62,60 07:27:00 Uhr | +0,38% +0,2400 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 21,15 21:06:55 Uhr | -2,53% -0,5500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 35,94 14:13:02 Uhr | +2,80% +0,9800 | 46,32 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,67 21:43:50 Uhr | -2,11% -0,8100 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 66,46 17:12:46 Uhr | -0,24% -0,1600 | 76,98 | 56,10 |
| Covestro AG DE0006062144 | 60,30 13:29:37 Uhr | +0,17% +0,1000 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 64,45 21:52:03 Uhr | +2,79% +1,750 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,56 18:40:04 Uhr | -0,49% -0,2000 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,40 07:27:06 Uhr | -0,51% -0,1900 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 30,02 20:51:21 Uhr | -3,41% -1,060 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 320,50 20:46:09 Uhr | +1,94% +6,100 | 317,00 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,202 20:33:50 Uhr | -0,58% -0,0420 | 10,25 | 6,954 |
| Deutsche Telekom AG DE0005557508 | 26,00 21:54:37 Uhr | +1,33% +0,3400 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 58,58 21:03:23 Uhr | -0,20% -0,1200 | 59,28 | 38,83 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,69 20:22:25 Uhr | +0,63% +0,2900 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,88 18:34:32 Uhr | -0,05% -0,0100 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 22,80 07:27:00 Uhr | -2,15% -0,5000 | 50,30 | 22,15 |
| Evonik Industries AG DE000EVNK013 | 20,86 18:27:42 Uhr | -0,86% -0,1800 | 21,74 | 12,48 |
| Evotec SE DE0005664809 | 2,906 07:27:00 Uhr | -2,15% -0,0640 | 7,602 | 2,432 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 63,75 07:27:00 Uhr | -0,62% -0,4000 | 86,65 | 57,45 |
| freenet AG DE000A0Z2ZZ5 | 22,80 19:39:31 Uhr | +0,71% +0,1600 | 33,84 | 21,68 |
| Fresenius Medical Care AG DE0005785802 | 40,77 10:11:16 Uhr | -1,74% -0,7200 | 46,62 | 34,65 |
| FUCHS SE DE000A3E5D64 | 44,80 07:27:00 Uhr | +0,18% +0,0800 | 46,16 | 32,42 |
| GEA Group AG DE0006602006 | 68,05 07:27:00 Uhr | -0,80% -0,5500 | 69,70 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 31,90 21:10:50 Uhr | -0,25% -0,0800 | 33,64 | 14,99 |
| Hannover Rück SE DE0008402215 | 290,00 21:28:44 Uhr | +1,97% +5,600 | 284,40 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 151,55 20:13:11 Uhr | +0,23% +0,3500 | 240,10 | 137,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,00 07:27:05 Uhr | -1,13% -0,8000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,692 17:56:29 Uhr | -4,13% -0,1160 | 7,182 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 80,22 15:18:32 Uhr | +0,28% +0,2200 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 85,82 18:04:25 Uhr | -2,26% -1,980 | 96,70 | 63,22 |
| HOCHTIEF AG DE0006070006 | 373,20 12:40:26 Uhr | -3,42% -13,20 | 553,50 | 249,00 |
| HUGO BOSS AG DE000A1PHFF7 | 38,38 07:27:00 Uhr | -0,70% -0,2700 | 40,08 | 34,02 |
| Infineon Technologies AG DE0006231004 | 50,56 20:53:22 Uhr | -4,62% -2,450 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 39,30 15:04:40 Uhr | -3,82% -1,560 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 21,86 07:27:00 Uhr | -0,18% -0,0400 | 38,28 | 20,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,90 14:30:05 Uhr | -1,07% -0,1400 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 33,34 14:03:59 Uhr | -3,97% -1,380 | 70,30 | 33,00 |
| Knorr-Bremse AG DE000KBX1006 | 89,70 17:12:06 Uhr | -0,33% -0,3000 | 115,40 | 78,90 |
| Kontron AG AT0000A0E9W5 | 20,22 10:58:50 Uhr | 0% 0 | 25,24 | 17,49 |
| KRONES AG DE0006335003 | 114,00 12:00:41 Uhr | +0,18% +0,2000 | 143,00 | 104,00 |
| LANXESS AG DE0005470405 | 11,61 16:34:14 Uhr | -0,51% -0,0600 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 47,76 17:28:43 Uhr | -0,75% -0,3600 | 70,55 | 44,50 |
| Mercedes-Benz Group AG DE0007100000 | 40,84 21:43:19 Uhr | -0,31% -0,1250 | 62,29 | 38,88 |
| Merck KGaA DE0006599905 | 151,20 12:19:50 Uhr | +1,48% +2,200 | 150,75 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 333,00 07:27:00 Uhr | +0,30% +1,0000 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 565,60 21:43:45 Uhr | +1,73% +9,600 | 572,60 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,20 07:27:06 Uhr | -0,76% -0,6000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 75,20 12:34:20 Uhr | +2,31% +1,700 | 102,20 | 50,70 |
| Nordex SE DE000A0D6554 | 37,80 18:33:34 Uhr | -2,28% -0,8800 | 50,50 | 24,96 |
| PNE AG DE000A0JBPG2 | 5,500 12:29:08 Uhr | -0,90% -0,0500 | 11,38 | 5,420 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,32 20:21:36 Uhr | +0,72% +0,1800 | 41,52 | 24,26 |
| PUMA SE DE0006969603 | 26,45 16:00:12 Uhr | +5,21% +1,310 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 633,50 09:32:22 Uhr | +0,48% +3,000 | 774,50 | 560,50 |
| Redcare Pharmacy N.V. NL0012044747 | 69,95 19:50:04 Uhr | -6,17% -4,600 | 79,35 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.030,20 21:53:45 Uhr | -2,02% -21,20 | 1.965,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,05 11:51:02 Uhr | -0,16% -0,0500 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 57,46 18:57:12 Uhr | -2,21% -1,300 | 62,50 | 42,15 |
| SAP SE DE0007164600 | 211,05 21:03:55 Uhr | +1,27% +2,650 | 231,00 | 127,44 |
| Sartorius AG DE0007165631 | 290,00 17:12:16 Uhr | -2,85% -8,500 | 299,10 | 204,20 |
| Scout24 SE DE000A12DM80 | 84,40 15:24:08 Uhr | +3,69% +3,000 | 101,20 | 63,30 |
| Siemens AG DE0007236101 | 263,85 21:52:12 Uhr | -3,74% -10,25 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 126,28 22:02:01 Uhr | -6,50% -8,780 | 195,38 | 100,60 |
| Siemens Healthineers AG DE000SHL1006 | 42,72 21:55:30 Uhr | -0,05% -0,0200 | 49,07 | 32,90 |
| Siltronic AG DE000WAF3001 | 58,30 11:40:30 Uhr | -7,90% -5,000 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 75,00 13:15:39 Uhr | +1,83% +1,350 | 77,50 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 47,38 17:14:18 Uhr | -5,43% -2,720 | 70,35 | 25,76 |
| Stabilus SE DE000STAB1L8 | 16,12 10:22:13 Uhr | +2,41% +0,3800 | 22,00 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 37,38 07:27:00 Uhr | +2,92% +1,060 | 40,94 | 29,00 |
| Symrise AG DE000SYM9999 | 92,96 16:42:15 Uhr | +1,60% +1,460 | 102,70 | 65,20 |
| TAG Immobilien AG DE0008303504 | 11,16 17:39:10 Uhr | -0,98% -0,1100 | 16,57 | 10,23 |
| Talanx AG DE000TLX1005 | 126,90 07:27:00 Uhr | -0,31% -0,4000 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 7,215 18:07:58 Uhr | -2,04% -0,1500 | 7,660 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,05 21:19:45 Uhr | -2,86% -0,3550 | 14,47 | 6,477 |
| United Internet AG DE0005089031 | 23,88 07:27:00 Uhr | +0,76% +0,1800 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 28,04 10:05:06 Uhr | -3,11% -0,9000 | 46,84 | 15,00 |
| Volkswagen AG DE0007664039 | 69,46 21:04:16 Uhr | -1,00% -0,7000 | 109,00 | 65,98 |
| Vonovia SE DE000A1ML7J1 | 16,20 19:16:13 Uhr | +1,41% +0,2250 | 28,87 | 15,29 |
| Wacker Chemie AG DE000WCH8881 | 83,95 09:33:43 Uhr | +0,60% +0,5000 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 27,01 12:44:43 Uhr | +1,58% +0,4200 | 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