HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
14.181,36 EUR
+0,95% +133,33
Kursdaten
- Börse Xetra
- Letzter 14.181,36
- Änderung +0,95 %
- Stand 12.11.26 09:47 Uhr
- Eröffnung 14.098,95
- Vortag 14.048,03
- Tageshoch 14.209,55
- Tagestief 14.098,95
- 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 (94)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 24,55 07:27:00 Uhr | +0,82% +0,2000 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 180,05 10:00:13 Uhr | +1,78% +3,150 | 188,60 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 4,543 07:27:07 Uhr | +13,33% +0,5345 | 17,20 | 3,605 |
| Airbus SE NL0000235190 | 212,55 10:01:29 Uhr | +1,41% +2,950 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 33,26 09:24:39 Uhr | -2,95% -1,010 | 62,40 | 16,31 |
| Allianz SE DE0008404005 | 469,60 10:01:56 Uhr | -0,21% -1,0000 | 470,60 | 337,70 |
| Aroundtown SA LU1673108939 | 1,738 10.11.2026 | +1,22% +0,0210 | 3,218 | 1,334 |
| ATOSS Software SE DE0005104400 | 89,60 07:27:05 Uhr | +2,99% +2,600 | 119,80 | 65,60 |
| Aurubis AG DE0006766504 | 142,60 07:27:00 Uhr | -0,35% -0,5000 | 220,60 | 106,00 |
| BASF SE DE000BASF111 | 54,91 10:02:46 Uhr | +0,04% +0,0200 | 56,56 | 41,66 |
| Bayer AG DE000BAY0017 | 57,62 09:42:36 Uhr | -0,24% -0,1400 | 57,96 | 26,75 |
| Bayerische Motoren Werke AG DE0005190003 | 58,28 09:54:40 Uhr | +0,17% +0,1000 | 97,80 | 51,98 |
| Bechtle AG DE0005158703 | 34,60 07:38:23 Uhr | +1,47% +0,5000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 39,15 07:27:00 Uhr | +0,90% +0,3500 | 38,80 | 26,82 |
| Beiersdorf AG DE0005200000 | 84,86 07:27:00 Uhr | +0,38% +0,3200 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 59,72 09:53:09 Uhr | +1,56% +0,9200 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 20,80 07:27:00 Uhr | +1,71% +0,3500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 34,74 08:05:24 Uhr | +3,02% +1,020 | 46,32 | 22,76 |
| Commerzbank AG DE000CBK1001 | 39,98 09:44:52 Uhr | -0,22% -0,0900 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 75,00 09:26:19 Uhr | +0,67% +0,5000 | 76,98 | 56,10 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 61,55 08:25:00 Uhr | +0,74% +0,4500 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,75 09:46:13 Uhr | +0,47% +0,2000 | 50,06 | 33,75 |
| Delivery Hero SE DE000A2E4K43 | 36,12 09:02:13 Uhr | -2,46% -0,9100 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 33,52 09:55:21 Uhr | +0,07% +0,0250 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 328,10 10:02:39 Uhr | +0,31% +1,0000 | 328,90 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,908 09:08:13 Uhr | +0,54% +0,0480 | 10,25 | 6,954 |
| Deutsche Telekom AG DE0005557508 | 26,56 09:55:15 Uhr | +1,49% +0,3900 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 60,44 09:58:32 Uhr | +1,00% +0,6000 | 61,18 | 41,72 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,44 09:08:10 Uhr | +0,17% +0,0800 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,97 09:23:45 Uhr | +0,21% +0,0400 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 23,80 08:29:27 Uhr | +1,93% +0,4500 | 50,30 | 22,15 |
| Evonik Industries AG DE000EVNK013 | 21,06 09:41:49 Uhr | +0,67% +0,1400 | 21,74 | 12,48 |
| Evotec SE DE0005664809 | 3,230 09:46:10 Uhr | +4,87% +0,1500 | 6,698 | 2,432 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 69,10 07:27:00 Uhr | +0,88% +0,6000 | 86,65 | 57,45 |
| freenet AG DE000A0Z2ZZ5 | 24,74 09:40:28 Uhr | +4,56% +1,080 | 33,84 | 21,68 |
| Fresenius Medical Care AG DE0005785802 | 40,05 07:27:00 Uhr | -1,89% -0,7700 | 45,12 | 34,65 |
| FUCHS SE DE000A3E5D64 | 43,78 07:27:00 Uhr | +1,11% +0,4800 | 46,16 | 32,42 |
| GEA Group AG DE0006602006 | 73,30 08:11:43 Uhr | +1,10% +0,8000 | 72,65 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 32,00 09:39:32 Uhr | 0% 0 | 33,92 | 14,99 |
| Hannover Rück SE DE0008402215 | 294,60 07:38:07 Uhr | +0,07% +0,2000 | 309,00 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 181,80 07:27:00 Uhr | +0,61% +1,100 | 240,10 | 137,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 66,50 07:27:06 Uhr | +0,45% +0,3000 | 84,90 | 66,20 |
| HelloFresh SE DE000A161408 | 2,902 07:27:01 Uhr | -3,27% -0,0980 | 6,218 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 87,64 07:27:00 Uhr | +0,27% +0,2400 | 87,44 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 80,46 10:01:05 Uhr | -3,29% -2,740 | 96,70 | 63,22 |
| HOCHTIEF AG DE0006070006 | 375,20 07:27:00 Uhr | +0,43% +1,600 | 553,50 | 268,80 |
| HUGO BOSS AG DE000A1PHFF7 | 38,35 09:39:42 Uhr | -0,13% -0,0500 | 40,08 | 34,02 |
| Infineon Technologies AG DE0006231004 | 51,23 09:52:37 Uhr | -0,95% -0,4900 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 38,26 07:27:00 Uhr | +1,76% +0,6600 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 23,08 07:27:00 Uhr | +0,79% +0,1800 | 38,28 | 20,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,85 11.11.2026 | +0,08% +0,0100 | 18,64 | 10,87 |
| KION GROUP AG DE000KGX8881 | 34,30 10:00:45 Uhr | -0,98% -0,3400 | 70,30 | 32,47 |
| Knorr-Bremse AG DE000KBX1006 | 98,55 07:27:06 Uhr | +1,49% +1,450 | 115,40 | 81,45 |
| Kontron AG AT0000A0E9W5 | 19,28 07:27:00 Uhr | +0,78% +0,1500 | 25,24 | 17,49 |
| KRONES AG DE0006335003 | 113,40 07:27:00 Uhr | +2,35% +2,600 | 143,00 | 104,00 |
| LANXESS AG DE0005470405 | 12,93 07:41:31 Uhr | -0,84% -0,1100 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 50,20 07:27:00 Uhr | +0,97% +0,4800 | 70,55 | 44,50 |
| Mercedes-Benz Group AG DE0007100000 | 41,74 09:58:49 Uhr | +1,30% +0,5350 | 62,29 | 38,88 |
| Merck KGaA DE0006599905 | 154,55 09:50:06 Uhr | +2,55% +3,850 | 151,70 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 361,20 07:27:00 Uhr | +0,25% +0,9000 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 580,20 09:55:13 Uhr | +1,15% +6,600 | 602,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 79,20 07:27:07 Uhr | +0,44% +0,3500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 64,90 07:27:00 Uhr | +0,54% +0,3500 | 96,15 | 50,70 |
| Nordex SE DE000A0D6554 | 42,18 07:27:00 Uhr | +0,48% +0,2000 | 50,50 | 24,96 |
| PNE AG DE000A0JBPG2 | 5,210 09:09:47 Uhr | +3,17% +0,1600 | 11,38 | 5,050 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,34 09:01:56 Uhr | 0% 0 | 41,52 | 24,26 |
| PUMA SE DE0006969603 | 26,75 10:00:44 Uhr | +0,79% +0,2100 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 635,00 08:20:20 Uhr | +0,95% +6,000 | 774,50 | 560,50 |
| Redcare Pharmacy N.V. NL0012044747 | 71,80 07:27:00 Uhr | -0,14% -0,1000 | 79,35 | 30,48 |
| Rheinmetall AG DE0007030009 | 793,60 10:02:08 Uhr | -0,96% -7,700 | 1.965,00 | 792,00 |
| RTL Group S.A. LU0061462528 | 32,85 07:27:00 Uhr | -1,20% -0,4000 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 59,14 09:46:48 Uhr | -0,07% -0,0400 | 62,50 | 42,89 |
| SAP SE DE0007164600 | 211,55 09:58:45 Uhr | +0,12% +0,2500 | 220,25 | 127,44 |
| Sartorius AG DE0007165631 | 295,90 07:30:00 Uhr | +2,10% +6,100 | 299,10 | 204,20 |
| Scout24 SE DE000A12DM80 | 91,25 09:16:58 Uhr | +0,39% +0,3500 | 93,05 | 63,30 |
| Siemens AG DE0007236101 | 286,95 09:57:16 Uhr | +2,89% +8,050 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 132,80 09:57:08 Uhr | -0,75% -1,0000 | 195,38 | 100,60 |
| Siemens Healthineers AG DE000SHL1006 | 44,07 09:30:18 Uhr | +1,83% +0,7900 | 47,05 | 32,90 |
| Siltronic AG DE000WAF3001 | 55,90 09:06:40 Uhr | -0,89% -0,5000 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 74,70 07:27:00 Uhr | -0,99% -0,7500 | 77,50 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 47,86 10:01:39 Uhr | -0,50% -0,2400 | 70,35 | 27,32 |
| Stabilus SE DE000STAB1L8 | 15,22 09:48:22 Uhr | -2,19% -0,3400 | 21,25 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 38,66 07:27:05 Uhr | -1,78% -0,7000 | 40,94 | 29,00 |
| Symrise AG DE000SYM9999 | 95,62 07:27:00 Uhr | +0,84% +0,8000 | 102,70 | 65,20 |
| TAG Immobilien AG DE0008303504 | 11,47 07:27:00 Uhr | -1,04% -0,1200 | 16,57 | 10,23 |
| Talanx AG DE000TLX1005 | 131,40 07:27:05 Uhr | +0,15% +0,2000 | 135,50 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,055 08:29:07 Uhr | +0,60% +0,0300 | 7,660 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,34 09:51:41 Uhr | -1,91% -0,2400 | 14,47 | 6,477 |
| United Internet AG DE0005089031 | 24,68 07:27:00 Uhr | -0,24% -0,0600 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 26,04 09:15:20 Uhr | +0,08% +0,0200 | 46,84 | 15,33 |
| Volkswagen AG DE0007664039 | 69,68 08:41:01 Uhr | +1,10% +0,7600 | 109,00 | 65,98 |
| Vonovia SE DE000A1ML7J1 | 17,19 09:42:21 Uhr | +0,94% +0,1600 | 28,87 | 15,29 |
| Wacker Chemie AG DE000WCH8881 | 82,35 09:31:55 Uhr | +1,98% +1,600 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 28,79 10:00:46 Uhr | +2,75% +0,7700 | 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