HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.355,73 EUR
+0,15% +20,20
Kursdaten
- Börse Xetra
- Letzter 13.355,73
- Änderung +0,15 %
- Stand 14.10.26 18:00 Uhr
- Eröffnung 13.376,54
- Vortag 13.335,53
- Tageshoch 13.439,43
- Tagestief 13.347,29
- 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 | 23,75 07:27:00 Uhr | -2,06% -0,5000 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 153,80 18:52:04 Uhr | +0,33% +0,5000 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,227 07:27:06 Uhr | -1,89% -0,1200 | 17,20 | 6,009 |
| Airbus SE NL0000235190 | 188,48 21:18:13 Uhr | +0,79% +1,480 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 35,08 19:52:40 Uhr | +1,86% +0,6400 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 425,00 21:54:37 Uhr | +0,26% +1,100 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,416 13:05:39 Uhr | +1,29% +0,0180 | 3,270 | 1,398 |
| ATOSS Software SE DE0005104400 | 88,70 07:27:00 Uhr | +1,72% +1,500 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 161,20 14:37:59 Uhr | +0,62% +1,0000 | 220,60 | 103,70 |
| BASF SE DE000BASF111 | 52,37 21:49:44 Uhr | +1,51% +0,7800 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 44,88 19:59:27 Uhr | +1,52% +0,6700 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 54,40 22:03:14 Uhr | -0,87% -0,4800 | 97,80 | 51,98 |
| Bechtle AG DE0005158703 | 35,00 20:31:34 Uhr | +0,29% +0,1000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,40 19:00:42 Uhr | -3,23% -1,150 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 80,80 13:40:04 Uhr | +0,95% +0,7600 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 63,72 09:02:09 Uhr | +1,72% +1,080 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,90 14:05:25 Uhr | +1,78% +0,4000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 33,12 16:46:04 Uhr | +1,04% +0,3400 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 38,65 12:32:05 Uhr | +0,47% +0,1800 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 70,40 07:27:00 Uhr | +1,06% +0,7400 | 76,98 | 53,74 |
| Covestro AG DE0006062144 | 60,20 07:27:00 Uhr | 0% 0 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 59,95 21:55:17 Uhr | -1,56% -0,9500 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,97 21:54:01 Uhr | +1,59% +0,6400 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,08 07:27:05 Uhr | -0,05% -0,0200 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 29,39 21:16:13 Uhr | -1,80% -0,5400 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 303,40 17:09:52 Uhr | +1,51% +4,500 | 302,20 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,052 20:11:21 Uhr | -2,19% -0,1580 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 25,22 22:02:48 Uhr | +0,20% +0,0500 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 56,48 19:54:41 Uhr | +0,21% +0,1200 | 58,90 | 38,45 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,60 22:08:11 Uhr | +0,36% +0,1500 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,16 22:13:35 Uhr | 0% 0 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 24,05 13:13:38 Uhr | 0% 0 | 50,30 | 23,20 |
| Evonik Industries AG DE000EVNK013 | 21,00 19:43:06 Uhr | -1,78% -0,3800 | 21,62 | 12,48 |
| Evotec SE DE0005664809 | 2,628 21:17:20 Uhr | +3,46% +0,0880 | 7,602 | 2,432 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 58,70 09:04:50 Uhr | +2,00% +1,150 | 86,65 | 57,45 |
| freenet AG DE000A0Z2ZZ5 | 22,40 20:32:04 Uhr | +0,45% +0,1000 | 33,84 | 21,68 |
| Fresenius Medical Care AG DE0005785802 | 37,78 07:27:00 Uhr | -0,55% -0,2100 | 47,17 | 34,65 |
| FUCHS SE DE000A3E5D64 | 45,20 11:35:46 Uhr | +0,98% +0,4400 | 44,84 | 32,42 |
| GEA Group AG DE0006602006 | 69,45 15:52:51 Uhr | -0,22% -0,1500 | 69,60 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 29,48 17:53:08 Uhr | +1,52% +0,4400 | 30,60 | 14,99 |
| Hannover Rück SE DE0008402215 | 267,80 17:12:04 Uhr | -0,74% -2,000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 142,25 16:24:12 Uhr | -0,52% -0,7500 | 240,10 | 137,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,70 07:27:05 Uhr | +0,72% +0,5000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,847 17:20:53 Uhr | +7,23% +0,1920 | 7,774 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 76,86 14:59:29 Uhr | +2,10% +1,580 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 80,12 20:16:53 Uhr | +0,96% +0,7600 | 103,10 | 63,22 |
| HOCHTIEF AG DE0006070006 | 381,60 20:35:11 Uhr | -2,55% -10,00 | 553,50 | 242,00 |
| HUGO BOSS AG DE000A1PHFF7 | 38,03 07:27:00 Uhr | +0,58% +0,2200 | 42,05 | 34,02 |
| Infineon Technologies AG DE0006231004 | 54,91 19:46:19 Uhr | -3,31% -1,880 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 39,08 18:01:48 Uhr | +0,62% +0,2400 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 21,52 20:20:48 Uhr | +2,18% +0,4600 | 38,28 | 20,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,85 17:11:32 Uhr | -0,86% -0,1200 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 34,32 19:10:57 Uhr | +0,26% +0,0900 | 70,30 | 33,21 |
| Knorr-Bremse AG DE000KBX1006 | 99,80 09:35:43 Uhr | +0,60% +0,6000 | 115,40 | 78,45 |
| Kontron AG AT0000A0E9W5 | 20,64 17:04:16 Uhr | +1,18% +0,2400 | 25,88 | 17,49 |
| KRONES AG DE0006335003 | 107,00 07:27:00 Uhr | +1,13% +1,200 | 143,00 | 104,00 |
| LANXESS AG DE0005470405 | 12,59 10:37:46 Uhr | +3,45% +0,4200 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 46,48 11:34:50 Uhr | +3,15% +1,420 | 70,55 | 44,50 |
| Mercedes-Benz Group AG DE0007100000 | 39,50 20:55:21 Uhr | -1,43% -0,5750 | 62,29 | 38,88 |
| Merck KGaA DE0006599905 | 141,80 16:10:07 Uhr | +2,20% +3,050 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 356,50 22:21:36 Uhr | +1,16% +4,100 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 532,80 21:00:34 Uhr | +0,23% +1,200 | 574,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,20 07:27:06 Uhr | +0,90% +0,7000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 71,10 19:24:28 Uhr | -1,04% -0,7500 | 106,40 | 50,70 |
| Nordex SE DE000A0D6554 | 35,10 17:49:44 Uhr | -3,25% -1,180 | 50,50 | 21,90 |
| PNE AG DE000A0JBPG2 | 5,690 21:24:58 Uhr | -13,53% -0,8900 | 11,98 | 6,580 |
| Porsche Automobil Holding SE DE000PAH0038 | 24,50 17:48:38 Uhr | -3,20% -0,8100 | 41,52 | 24,31 |
| PUMA SE DE0006969603 | 23,48 07:27:00 Uhr | +0,73% +0,1700 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 603,00 07:27:00 Uhr | +1,34% +8,000 | 774,50 | 560,50 |
| Redcare Pharmacy N.V. NL0012044747 | 72,35 21:24:46 Uhr | +2,70% +1,900 | 88,95 | 30,48 |
| Rheinmetall AG DE0007030009 | 980,80 22:17:37 Uhr | +2,47% +23,60 | 1.965,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 30,10 12:32:48 Uhr | +2,73% +0,8000 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 58,98 17:50:22 Uhr | -1,04% -0,6200 | 62,50 | 39,52 |
| SAP SE DE0007164600 | 197,16 22:00:06 Uhr | +0,62% +1,220 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 260,00 16:58:31 Uhr | +3,75% +9,400 | 271,00 | 204,20 |
| Scout24 SE DE000A12DM80 | 74,40 17:26:03 Uhr | -0,93% -0,7000 | 104,40 | 63,30 |
| Siemens AG DE0007236101 | 274,00 19:47:49 Uhr | -0,80% -2,200 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 134,38 22:05:32 Uhr | -6,93% -10,00 | 195,38 | 94,48 |
| Siemens Healthineers AG DE000SHL1006 | 39,86 20:18:40 Uhr | +0,38% +0,1500 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 73,95 07:27:00 Uhr | +0,14% +0,1000 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 70,05 18:14:02 Uhr | +0,79% +0,5500 | 78,45 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 63,35 10:00:06 Uhr | +1,04% +0,6500 | 70,35 | 22,08 |
| Stabilus SE DE000STAB1L8 | 15,76 07:27:00 Uhr | +1,42% +0,2200 | 23,25 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 36,88 07:27:00 Uhr | +0,05% +0,0200 | 40,94 | 29,00 |
| Symrise AG DE000SYM9999 | 96,70 17:41:27 Uhr | +0,37% +0,3600 | 96,34 | 65,20 |
| TAG Immobilien AG DE0008303504 | 10,27 07:27:00 Uhr | +0,10% +0,0100 | 16,57 | 10,23 |
| Talanx AG DE000TLX1005 | 123,20 07:27:00 Uhr | 0% 0 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,870 19:03:16 Uhr | -0,79% -0,0550 | 8,500 | 4,148 |
| thyssenkrupp AG DE0007500001 | 13,68 21:40:46 Uhr | -1,48% -0,2050 | 15,83 | 7,084 |
| United Internet AG DE0005089031 | 23,54 10:34:45 Uhr | +1,47% +0,3400 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 26,72 07:27:00 Uhr | +0,07% +0,0200 | 46,84 | 12,77 |
| Volkswagen AG DE0007664039 | 66,70 21:58:41 Uhr | -1,77% -1,200 | 109,00 | 66,74 |
| Vonovia SE DE000A1ML7J1 | 16,61 20:38:30 Uhr | -0,33% -0,0550 | 28,87 | 16,18 |
| Wacker Chemie AG DE000WCH8881 | 88,25 07:27:00 Uhr | +1,20% +1,050 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 23,97 10:12:09 Uhr | -1,60% -0,3900 | 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