HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.187,68 EUR
-1,10% -146,82
Kursdaten
- Börse Xetra
- Letzter 13.187,68
- Änderung -1,10 %
- Stand 01.10.26 17:59 Uhr
- Eröffnung 13.299,35
- Vortag 13.334,50
- Tageshoch 13.344,38
- Tagestief 13.140,55
- 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 09:39:25 Uhr | -0,42% -0,1000 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 143,45 20:49:27 Uhr | -0,17% -0,2500 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,025 07:27:06 Uhr | -0,40% -0,0240 | 17,20 | 6,009 |
| Airbus SE NL0000235190 | 185,82 20:53:21 Uhr | -1,61% -3,040 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 36,93 19:26:22 Uhr | -1,99% -0,7500 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 411,90 21:46:33 Uhr | -0,96% -4,000 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,606 11:48:59 Uhr | -5,08% -0,0860 | 3,270 | 1,679 |
| ATOSS Software SE DE0005104400 | 82,40 17:09:57 Uhr | -0,12% -0,1000 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 154,00 17:40:53 Uhr | -4,76% -7,700 | 220,60 | 103,70 |
| BASF SE DE000BASF111 | 49,47 20:19:53 Uhr | -1,28% -0,6400 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 45,34 20:32:59 Uhr | -5,68% -2,730 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 55,08 20:26:20 Uhr | -0,65% -0,3600 | 97,80 | 52,86 |
| Bechtle AG DE0005158703 | 34,50 16:52:47 Uhr | -0,06% -0,0200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,55 07:27:00 Uhr | -1,99% -0,7000 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 75,52 18:25:54 Uhr | -3,75% -2,940 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 59,18 07:27:00 Uhr | -0,34% -0,2000 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,10 09:39:25 Uhr | -1,78% -0,4000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 31,38 21:23:20 Uhr | -1,07% -0,3400 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 39,44 20:26:00 Uhr | -1,15% -0,4600 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 67,26 15:30:42 Uhr | -0,36% -0,2400 | 76,98 | 53,74 |
| Covestro AG DE0006062144 | 59,90 11:00:44 Uhr | -0,50% -0,3000 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 53,80 18:12:09 Uhr | +2,87% +1,500 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,53 19:30:04 Uhr | +0,12% +0,0500 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,23 07:27:06 Uhr | -0,96% -0,3500 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 31,05 21:24:48 Uhr | -2,48% -0,7900 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 286,60 17:19:23 Uhr | -0,24% -0,7000 | 292,30 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,616 19:31:55 Uhr | -0,63% -0,0480 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 26,10 21:01:44 Uhr | +0,54% +0,1400 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 55,70 22:00:28 Uhr | -1,97% -1,120 | 58,90 | 38,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,70 21:46:27 Uhr | -4,59% -2,100 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 16,73 20:44:43 Uhr | -0,48% -0,0800 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 24,65 14:34:08 Uhr | +0,82% +0,2000 | 50,30 | 24,05 |
| Evonik Industries AG DE000EVNK013 | 20,62 21:15:33 Uhr | +1,38% +0,2800 | 20,34 | 12,48 |
| Evotec SE DE0005664809 | 3,058 18:38:24 Uhr | -0,78% -0,0240 | 7,602 | 2,732 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 61,25 17:47:08 Uhr | -1,05% -0,6500 | 86,65 | 58,80 |
| freenet AG DE000A0Z2ZZ5 | 22,70 15:06:49 Uhr | -0,26% -0,0600 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 39,58 07:27:00 Uhr | +0,69% +0,2700 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 42,38 09:39:21 Uhr | -1,85% -0,8000 | 43,26 | 32,42 |
| GEA Group AG DE0006602006 | 65,45 09:39:28 Uhr | -2,60% -1,750 | 67,95 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 27,78 21:49:34 Uhr | -3,47% -1,0000 | 38,10 | 14,99 |
| Hannover Rück SE DE0008402215 | 251,00 20:34:45 Uhr | -0,79% -2,000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 147,00 20:45:38 Uhr | +3,70% +5,250 | 240,10 | 141,10 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,30 07:27:05 Uhr | +0,29% +0,2000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,367 14:35:17 Uhr | +0,72% +0,0170 | 7,826 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 72,06 17:36:29 Uhr | -2,67% -1,980 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 77,26 19:50:27 Uhr | +1,63% +1,240 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 396,20 20:45:18 Uhr | +2,64% +10,20 | 553,50 | 234,20 |
| HUGO BOSS AG DE000A1PHFF7 | 38,01 09:39:19 Uhr | -0,21% -0,0800 | 42,05 | 34,02 |
| Infineon Technologies AG DE0006231004 | 59,93 21:28:43 Uhr | +0,54% +0,3200 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 41,28 16:35:37 Uhr | -2,04% -0,8600 | 48,16 | 17,62 |
| Jungheinrich AG DE0006219934 | 23,32 09:39:27 Uhr | -1,93% -0,4600 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,99 09:39:23 Uhr | -1,70% -0,2600 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 39,09 19:24:15 Uhr | -3,10% -1,250 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 102,40 08:00:58 Uhr | 0% 0 | 115,40 | 78,45 |
| Kontron AG AT0000A0E9W5 | 20,54 07:27:00 Uhr | +0,98% +0,2000 | 27,14 | 17,49 |
| KRONES AG DE0006335003 | 104,40 17:26:38 Uhr | -2,25% -2,400 | 143,00 | 106,00 |
| LANXESS AG DE0005470405 | 12,49 14:21:39 Uhr | -0,40% -0,0500 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 45,54 11:48:07 Uhr | -0,96% -0,4400 | 70,55 | 45,10 |
| Mercedes-Benz Group AG DE0007100000 | 40,19 21:15:52 Uhr | -0,99% -0,4000 | 62,29 | 40,20 |
| Merck KGaA DE0006599905 | 136,50 13:30:59 Uhr | -0,98% -1,350 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 369,00 20:03:55 Uhr | -1,42% -5,300 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 496,70 21:53:42 Uhr | -1,33% -6,700 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 79,05 09:39:22 Uhr | -0,25% -0,2000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 61,60 17:23:53 Uhr | +2,33% +1,400 | 112,10 | 50,70 |
| Nordex SE DE000A0D6554 | 38,66 20:46:34 Uhr | -2,13% -0,8400 | 50,50 | 21,90 |
| PNE AG DE000A0JBPG2 | 7,190 07:27:00 Uhr | -0,28% -0,0200 | 13,34 | 6,940 |
| Porsche Automobil Holding SE DE000PAH0038 | 24,89 19:55:27 Uhr | -4,45% -1,160 | 41,52 | 25,17 |
| PUMA SE DE0006969603 | 22,54 15:58:07 Uhr | -0,84% -0,1900 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 563,50 10:00:43 Uhr | -1,74% -10,00 | 774,50 | 566,00 |
| Redcare Pharmacy N.V. NL0012044747 | 68,50 17:08:05 Uhr | -6,10% -4,450 | 89,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 949,30 21:46:23 Uhr | -1,03% -9,900 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 28,80 12:02:46 Uhr | -1,03% -0,3000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 58,62 19:41:59 Uhr | -1,01% -0,6000 | 62,50 | 38,63 |
| SAP SE DE0007164600 | 187,72 21:32:49 Uhr | +2,23% +4,100 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 251,70 21:19:56 Uhr | -3,42% -8,900 | 267,10 | 204,20 |
| Scout24 SE DE000A12DM80 | 68,05 19:36:57 Uhr | +0,89% +0,6000 | 106,10 | 63,30 |
| Siemens AG DE0007236101 | 273,20 21:50:38 Uhr | -1,01% -2,800 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 144,08 21:49:05 Uhr | +1,22% +1,740 | 195,38 | 94,48 |
| Siemens Healthineers AG DE000SHL1006 | 37,55 10:02:31 Uhr | -1,16% -0,4400 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 80,00 11:29:38 Uhr | -1,11% -0,9000 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 69,80 21:01:47 Uhr | -0,07% -0,0500 | 83,40 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 58,40 15:46:17 Uhr | -2,26% -1,350 | 70,35 | 21,96 |
| Stabilus SE DE000STAB1L8 | 16,44 07:30:17 Uhr | -1,56% -0,2600 | 25,10 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 36,60 13:59:15 Uhr | +1,55% +0,5600 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 90,26 16:29:24 Uhr | -3,34% -3,120 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 10,86 19:34:55 Uhr | -4,65% -0,5300 | 16,57 | 10,95 |
| Talanx AG DE000TLX1005 | 115,70 12:11:43 Uhr | -0,52% -0,6000 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,070 09:39:21 Uhr | -1,14% -0,0700 | 8,895 | 4,148 |
| thyssenkrupp AG DE0007500001 | 13,76 20:51:38 Uhr | -5,33% -0,7750 | 15,83 | 7,084 |
| United Internet AG DE0005089031 | 23,90 09:39:24 Uhr | -2,53% -0,6200 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 26,50 20:51:24 Uhr | -4,61% -1,280 | 46,84 | 10,96 |
| Volkswagen AG DE0007664039 | 68,34 21:47:16 Uhr | -3,53% -2,500 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 16,83 21:18:59 Uhr | -0,91% -0,1550 | 28,87 | 16,98 |
| Wacker Chemie AG DE000WCH8881 | 87,65 09:39:24 Uhr | -0,96% -0,8500 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 22,15 18:09:13 Uhr | -2,08% -0,4700 | 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