HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.549,44 EUR
+1,12% +149,71
Kursdaten
- Börse Xetra
- Letzter 13.549,44
- Änderung +1,12 %
- Stand 16.10.26 12:19 Uhr
- Eröffnung 13.436,78
- Vortag 13.399,73
- Tageshoch 13.551,97
- Tagestief 13.429,14
- 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 | 23,50 07:27:00 Uhr | -1,88% -0,4500 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 158,60 10:57:59 Uhr | +0,76% +1,200 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 5,821 07:27:06 Uhr | -3,18% -0,1910 | 17,20 | 6,009 |
| Airbus SE NL0000235190 | 197,86 11:57:55 Uhr | +1,58% +3,080 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 32,49 11:51:20 Uhr | -4,05% -1,370 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 432,30 12:13:42 Uhr | +0,46% +2,000 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,410 09:04:19 Uhr | +2,40% +0,0330 | 3,270 | 1,377 |
| ATOSS Software SE DE0005104400 | 90,10 07:27:00 Uhr | +3,33% +2,900 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 156,60 07:27:00 Uhr | +1,36% +2,100 | 220,60 | 103,70 |
| BASF SE DE000BASF111 | 52,98 12:33:27 Uhr | +0,86% +0,4500 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 44,53 12:27:06 Uhr | -0,20% -0,0900 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 57,06 12:31:57 Uhr | +2,77% +1,540 | 97,80 | 51,98 |
| Bechtle AG DE0005158703 | 35,10 07:27:00 Uhr | +0,52% +0,1800 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,05 07:27:00 Uhr | 0% 0 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 81,64 07:32:13 Uhr | +0,82% +0,6600 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 64,94 07:27:00 Uhr | +1,91% +1,220 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,50 07:27:00 Uhr | -0,66% -0,1500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 32,86 07:27:00 Uhr | +0,06% +0,0200 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 38,07 11:43:35 Uhr | +0,55% +0,2100 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 70,70 07:27:00 Uhr | +1,14% +0,8000 | 76,98 | 55,86 |
| Covestro AG DE0006062144 | 60,10 11:26:46 Uhr | 0% 0 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 61,85 08:19:09 Uhr | +0,57% +0,3500 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,83 11:44:04 Uhr | +1,78% +0,7300 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,96 07:27:05 Uhr | +1,58% +0,5900 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 29,57 12:33:33 Uhr | +0,19% +0,0550 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 309,00 12:19:55 Uhr | +1,31% +4,000 | 309,80 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,218 11:44:36 Uhr | -0,58% -0,0420 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 25,93 12:28:28 Uhr | +0,93% +0,2400 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 57,88 12:06:21 Uhr | +0,59% +0,3400 | 58,90 | 38,61 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,38 11:08:13 Uhr | +1,58% +0,6600 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,55 11:25:09 Uhr | -0,09% -0,0150 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 23,25 07:27:00 Uhr | +0,22% +0,0500 | 50,30 | 23,20 |
| Evonik Industries AG DE000EVNK013 | 21,42 11:49:43 Uhr | +0,75% +0,1600 | 21,74 | 12,48 |
| Evotec SE DE0005664809 | 2,500 10:14:57 Uhr | -2,65% -0,0680 | 7,602 | 2,432 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 60,05 07:27:00 Uhr | +0,76% +0,4500 | 86,65 | 57,45 |
| freenet AG DE000A0Z2ZZ5 | 22,80 12:14:59 Uhr | +0,35% +0,0800 | 33,84 | 21,68 |
| Fresenius Medical Care AG DE0005785802 | 39,62 07:27:00 Uhr | +2,86% +1,100 | 47,17 | 34,65 |
| FUCHS SE DE000A3E5D64 | 45,78 07:27:00 Uhr | +0,62% +0,2800 | 45,50 | 32,42 |
| GEA Group AG DE0006602006 | 69,25 07:27:00 Uhr | +1,02% +0,7000 | 69,70 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 29,86 11:07:43 Uhr | +4,26% +1,220 | 30,60 | 14,99 |
| Hannover Rück SE DE0008402215 | 273,40 11:43:26 Uhr | -0,58% -1,600 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 144,80 11:40:02 Uhr | +2,01% +2,850 | 240,10 | 137,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,60 07:27:05 Uhr | +1,70% +1,200 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,962 09:38:19 Uhr | -3,14% -0,0960 | 7,774 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 78,12 07:27:00 Uhr | +0,18% +0,1400 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 88,98 12:26:30 Uhr | +7,72% +6,380 | 103,10 | 63,22 |
| HOCHTIEF AG DE0006070006 | 372,60 10:05:57 Uhr | +1,69% +6,200 | 553,50 | 242,00 |
| HUGO BOSS AG DE000A1PHFF7 | 38,01 07:27:00 Uhr | -0,18% -0,0700 | 41,85 | 34,02 |
| Infineon Technologies AG DE0006231004 | 52,60 12:32:17 Uhr | -1,24% -0,6600 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 37,68 08:26:06 Uhr | +1,84% +0,6800 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 21,84 07:27:00 Uhr | +0,37% +0,0800 | 38,28 | 20,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,95 11:36:26 Uhr | +0,65% +0,0900 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 34,03 07:27:00 Uhr | +0,68% +0,2300 | 70,30 | 33,21 |
| Knorr-Bremse AG DE000KBX1006 | 100,00 07:27:00 Uhr | +3,52% +3,400 | 115,40 | 78,45 |
| Kontron AG AT0000A0E9W5 | 20,42 07:27:00 Uhr | -0,20% -0,0400 | 25,88 | 17,49 |
| KRONES AG DE0006335003 | 112,80 10:30:03 Uhr | +4,44% +4,800 | 143,00 | 104,00 |
| LANXESS AG DE0005470405 | 13,01 11:57:36 Uhr | +0,70% +0,0900 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 46,82 09:46:08 Uhr | +0,69% +0,3200 | 70,55 | 44,50 |
| Mercedes-Benz Group AG DE0007100000 | 41,23 12:30:46 Uhr | +3,24% +1,295 | 62,29 | 38,88 |
| Merck KGaA DE0006599905 | 143,50 07:27:00 Uhr | +0,42% +0,6000 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 354,70 07:27:00 Uhr | -0,23% -0,8000 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 544,00 12:20:14 Uhr | +0,37% +2,000 | 572,60 | 436,00 |
| Nagarro SE DE000A3H2200 | 80,05 07:27:06 Uhr | +1,97% +1,550 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 74,40 11:42:25 Uhr | +3,19% +2,300 | 105,60 | 50,70 |
| Nordex SE DE000A0D6554 | 39,20 11:52:35 Uhr | +11,49% +4,040 | 50,50 | 21,90 |
| PNE AG DE000A0JBPG2 | 5,550 07:27:00 Uhr | -3,31% -0,1900 | 11,38 | 5,430 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,42 12:29:41 Uhr | +4,78% +1,160 | 41,52 | 24,26 |
| PUMA SE DE0006969603 | 24,38 07:30:00 Uhr | +0,12% +0,0300 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 612,50 07:27:00 Uhr | +1,49% +9,000 | 774,50 | 560,50 |
| Redcare Pharmacy N.V. NL0012044747 | 77,80 12:16:55 Uhr | +6,21% +4,550 | 87,75 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.078,40 12:26:16 Uhr | +4,23% +43,80 | 1.965,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 30,95 07:33:42 Uhr | +3,69% +1,100 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 58,30 12:06:19 Uhr | +0,93% +0,5400 | 62,50 | 39,52 |
| SAP SE DE0007164600 | 202,60 12:32:35 Uhr | +1,07% +2,150 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 262,30 09:26:51 Uhr | +1,90% +4,900 | 271,00 | 204,20 |
| Scout24 SE DE000A12DM80 | 81,70 12:09:58 Uhr | +3,22% +2,550 | 102,60 | 63,30 |
| Siemens AG DE0007236101 | 270,15 12:15:01 Uhr | +0,19% +0,5000 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 135,06 12:31:27 Uhr | +0,88% +1,180 | 195,38 | 94,48 |
| Siemens Healthineers AG DE000SHL1006 | 41,60 12:24:59 Uhr | +1,29% +0,5300 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 66,50 07:34:00 Uhr | +0,23% +0,1500 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 71,45 07:27:00 Uhr | +0,63% +0,4500 | 78,45 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 58,60 12:09:34 Uhr | +4,18% +2,350 | 70,35 | 22,08 |
| Stabilus SE DE000STAB1L8 | 15,66 07:27:01 Uhr | -0,63% -0,1000 | 23,25 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 38,08 07:27:00 Uhr | +1,76% +0,6600 | 40,94 | 29,00 |
| Symrise AG DE000SYM9999 | 100,00 12:25:30 Uhr | +0,73% +0,7200 | 99,90 | 65,20 |
| TAG Immobilien AG DE0008303504 | 10,60 07:27:00 Uhr | +1,83% +0,1900 | 16,57 | 10,23 |
| Talanx AG DE000TLX1005 | 124,70 11:47:09 Uhr | +0,24% +0,3000 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 7,120 11:39:56 Uhr | +0,71% +0,0500 | 8,500 | 4,148 |
| thyssenkrupp AG DE0007500001 | 14,23 11:41:47 Uhr | +2,86% +0,3950 | 15,83 | 7,084 |
| United Internet AG DE0005089031 | 24,08 07:27:00 Uhr | +0,84% +0,2000 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 28,30 12:00:34 Uhr | +9,18% +2,380 | 46,84 | 12,77 |
| Volkswagen AG DE0007664039 | 69,18 12:20:51 Uhr | +3,38% +2,260 | 109,00 | 65,98 |
| Vonovia SE DE000A1ML7J1 | 16,86 10:08:19 Uhr | +0,30% +0,0500 | 28,87 | 16,18 |
| Wacker Chemie AG DE000WCH8881 | 88,65 07:27:00 Uhr | +3,08% +2,650 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 25,31 11:59:17 Uhr | +2,10% +0,5200 | 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