HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.428,92 EUR
-0,85% -115,45
Kursdaten
- Börse Xetra
- Letzter 13.428,92
- Änderung -0,85 %
- Stand 22.10.26 12:45 Uhr
- Eröffnung 13.524,23
- Vortag 13.544,37
- Tageshoch 13.537,19
- Tagestief 13.368,94
- 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 | 23,95 09:13:26 Uhr | -0,42% -0,1000 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 158,00 12:34:56 Uhr | -1,19% -1,900 | 190,85 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 5,887 07:27:06 Uhr | +0,91% +0,0530 | 17,20 | 5,722 |
| Airbus SE NL0000235190 | 196,86 12:43:10 Uhr | -1,25% -2,500 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 30,27 12:52:59 Uhr | -5,61% -1,800 | 62,40 | 12,85 |
| Allianz SE DE0008404005 | 434,30 12:48:19 Uhr | -0,41% -1,800 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,413 09:39:05 Uhr | -1,94% -0,0280 | 3,258 | 1,334 |
| ATOSS Software SE DE0005104400 | 94,50 07:27:00 Uhr | +0,53% +0,5000 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 133,40 11:33:10 Uhr | -5,12% -7,200 | 220,60 | 105,40 |
| BASF SE DE000BASF111 | 52,07 12:41:44 Uhr | -0,69% -0,3600 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 43,91 12:24:22 Uhr | -1,83% -0,8200 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 57,20 12:48:22 Uhr | +0,49% +0,2800 | 97,80 | 51,98 |
| Bechtle AG DE0005158703 | 35,38 09:29:38 Uhr | -1,12% -0,4000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 32,90 07:27:00 Uhr | -0,15% -0,0500 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 81,42 10:56:50 Uhr | -0,20% -0,1600 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 62,38 07:27:00 Uhr | -0,19% -0,1200 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 23,20 07:27:00 Uhr | +1,09% +0,2500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 34,20 10:17:13 Uhr | -0,64% -0,2200 | 47,36 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,43 12:05:41 Uhr | -2,10% -0,7800 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 66,86 11:58:33 Uhr | -1,27% -0,8600 | 76,98 | 56,10 |
| Covestro AG DE0006062144 | 60,20 10:50:46 Uhr | +0,50% +0,3000 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 64,20 12:13:02 Uhr | -0,16% -0,1000 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,69 07:27:00 Uhr | +0,17% +0,0700 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,50 07:27:00 Uhr | -1,08% -0,4100 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 28,25 12:22:44 Uhr | -2,22% -0,6400 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 310,10 11:52:15 Uhr | +0,75% +2,300 | 311,60 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,172 09:38:03 Uhr | -1,27% -0,0920 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 25,72 12:52:20 Uhr | +0,63% +0,1600 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 57,38 12:22:49 Uhr | -0,86% -0,5000 | 59,28 | 38,83 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,85 12:31:53 Uhr | -0,86% -0,3700 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,25 12:42:38 Uhr | +0,25% +0,0450 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 23,25 12:56:19 Uhr | -0,43% -0,1000 | 50,30 | 22,15 |
| Evonik Industries AG DE000EVNK013 | 20,70 12:17:08 Uhr | -1,05% -0,2200 | 21,74 | 12,48 |
| Evotec SE DE0005664809 | 2,816 12:19:34 Uhr | -0,85% -0,0240 | 7,602 | 2,432 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 61,70 07:27:00 Uhr | -0,32% -0,2000 | 86,65 | 57,45 |
| freenet AG DE000A0Z2ZZ5 | 22,92 12:21:56 Uhr | -0,09% -0,0200 | 33,84 | 21,68 |
| Fresenius Medical Care AG DE0005785802 | 38,31 07:27:00 Uhr | -0,31% -0,1200 | 47,17 | 34,65 |
| FUCHS SE DE000A3E5D64 | 46,12 07:27:00 Uhr | -0,09% -0,0400 | 46,16 | 32,42 |
| GEA Group AG DE0006602006 | 68,85 07:27:00 Uhr | -0,65% -0,4500 | 69,70 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 31,78 12:26:34 Uhr | -0,81% -0,2600 | 32,88 | 14,99 |
| Hannover Rück SE DE0008402215 | 279,80 12:04:35 Uhr | +0,87% +2,400 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 145,15 10:33:01 Uhr | -1,89% -2,800 | 240,10 | 137,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,90 07:27:05 Uhr | -1,27% -0,9000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 3,047 07:27:01 Uhr | +3,71% +0,1090 | 7,774 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 78,06 09:14:42 Uhr | +0,15% +0,1200 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 83,86 12:07:23 Uhr | +0,34% +0,2800 | 101,40 | 63,22 |
| HOCHTIEF AG DE0006070006 | 364,40 11:47:43 Uhr | -2,93% -11,00 | 553,50 | 242,00 |
| HUGO BOSS AG DE000A1PHFF7 | 38,19 07:27:00 Uhr | -1,22% -0,4700 | 41,63 | 34,02 |
| Infineon Technologies AG DE0006231004 | 51,88 12:46:54 Uhr | -3,26% -1,750 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 38,08 09:44:55 Uhr | -3,15% -1,240 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 21,84 07:27:00 Uhr | -0,55% -0,1200 | 38,28 | 20,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,62 10:40:34 Uhr | -0,79% -0,1000 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 34,04 10:14:52 Uhr | -3,41% -1,200 | 70,30 | 33,21 |
| Knorr-Bremse AG DE000KBX1006 | 97,60 10:20:32 Uhr | -1,16% -1,150 | 115,40 | 78,90 |
| Kontron AG AT0000A0E9W5 | 20,58 07:27:00 Uhr | 0% 0 | 25,60 | 17,49 |
| KRONES AG DE0006335003 | 114,40 07:27:00 Uhr | +0,70% +0,8000 | 143,00 | 104,00 |
| LANXESS AG DE0005470405 | 12,10 08:40:53 Uhr | -0,33% -0,0400 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 48,06 12:45:36 Uhr | -0,46% -0,2200 | 70,55 | 44,50 |
| Mercedes-Benz Group AG DE0007100000 | 40,97 12:57:30 Uhr | +0,21% +0,0850 | 62,29 | 38,88 |
| Merck KGaA DE0006599905 | 142,60 07:27:00 Uhr | -1,04% -1,500 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 340,20 09:18:50 Uhr | -1,96% -6,800 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 553,60 12:43:10 Uhr | +1,10% +6,000 | 572,60 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,45 07:27:06 Uhr | -0,70% -0,5500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 74,10 11:59:00 Uhr | -1,85% -1,400 | 105,30 | 50,70 |
| Nordex SE DE000A0D6554 | 37,80 07:27:00 Uhr | -0,94% -0,3600 | 50,50 | 21,90 |
| PNE AG DE000A0JBPG2 | 5,670 07:27:00 Uhr | +1,80% +0,1000 | 11,38 | 5,430 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,17 07:27:00 Uhr | -0,63% -0,1600 | 41,52 | 24,26 |
| PUMA SE DE0006969603 | 25,26 08:31:51 Uhr | -0,55% -0,1400 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 624,00 07:27:00 Uhr | +1,22% +7,500 | 774,50 | 560,50 |
| Redcare Pharmacy N.V. NL0012044747 | 77,20 10:26:23 Uhr | -1,53% -1,200 | 83,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.030,20 12:54:24 Uhr | +1,82% +18,40 | 1.965,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 30,90 12:14:06 Uhr | -0,80% -0,2500 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 57,18 09:40:29 Uhr | -1,92% -1,120 | 62,50 | 39,52 |
| SAP SE DE0007164600 | 207,65 12:48:04 Uhr | -3,51% -7,550 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 276,20 09:36:14 Uhr | +5,74% +15,00 | 271,00 | 204,20 |
| Scout24 SE DE000A12DM80 | 82,40 09:13:24 Uhr | -0,06% -0,0500 | 102,60 | 63,30 |
| Siemens AG DE0007236101 | 260,95 12:58:20 Uhr | -1,84% -4,900 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 129,26 12:59:12 Uhr | -3,26% -4,360 | 195,38 | 96,40 |
| Siemens Healthineers AG DE000SHL1006 | 41,54 09:01:08 Uhr | -0,72% -0,3000 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 62,05 09:51:34 Uhr | -4,17% -2,700 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 71,60 12:11:41 Uhr | +0,14% +0,1000 | 78,45 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 51,75 11:20:04 Uhr | -2,82% -1,500 | 70,35 | 22,08 |
| Stabilus SE DE000STAB1L8 | 15,74 10:00:31 Uhr | -2,60% -0,4200 | 23,25 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 37,54 07:27:00 Uhr | -0,79% -0,3000 | 40,94 | 29,00 |
| Symrise AG DE000SYM9999 | 101,70 12:44:39 Uhr | +0,69% +0,7000 | 101,00 | 65,20 |
| TAG Immobilien AG DE0008303504 | 11,18 07:27:00 Uhr | -0,53% -0,0600 | 16,57 | 10,23 |
| Talanx AG DE000TLX1005 | 127,20 09:29:35 Uhr | +1,44% +1,800 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 7,430 11:06:55 Uhr | -1,13% -0,0850 | 7,515 | 4,148 |
| thyssenkrupp AG DE0007500001 | 13,74 12:36:31 Uhr | -3,88% -0,5550 | 15,83 | 7,084 |
| United Internet AG DE0005089031 | 24,14 07:27:00 Uhr | -0,58% -0,1400 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 27,68 07:27:00 Uhr | -0,72% -0,2000 | 46,84 | 14,55 |
| Volkswagen AG DE0007664039 | 68,44 10:41:05 Uhr | -1,16% -0,8000 | 109,00 | 65,98 |
| Vonovia SE DE000A1ML7J1 | 16,56 12:46:55 Uhr | -0,75% -0,1250 | 28,87 | 15,99 |
| Wacker Chemie AG DE000WCH8881 | 82,45 12:12:06 Uhr | -4,13% -3,550 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 26,06 11:50:02 Uhr | +2,12% +0,5400 | 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