HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.275,37 EUR
+0,63% +83,57
Kursdaten
- Börse Xetra
- Letzter 13.275,37
- Änderung +0,63 %
- Stand 21.07.26 17:59 Uhr
- Eröffnung 13.198,02
- Vortag 13.191,80
- Tageshoch 13.275,37
- Tagestief 13.173,09
- 52W Hoch 13.765,35 (07.07.26)
- 52W Tief 11.558,54 (23.03.26)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 20,00 12:44:54 Uhr | -2,20% -0,4500 | 27,05 | 18,38 |
| adidas AG DE000A1EWWW0 | 177,80 19:56:17 Uhr | -1,82% -3,300 | 205,40 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 10,25 07:27:06 Uhr | +0,77% +0,0780 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 198,66 19:04:21 Uhr | +3,95% +7,540 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 42,53 17:58:13 Uhr | +9,25% +3,600 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 422,50 18:55:44 Uhr | +0,31% +1,300 | 425,00 | 334,00 |
| Aroundtown SA LU1673108939 | 2,116 14:48:30 Uhr | +0,38% +0,0080 | 3,494 | 2,100 |
| ATOSS Software SE DE0005104400 | 71,60 07:27:05 Uhr | +2,14% +1,500 | 144,60 | 65,60 |
| Aurubis AG DE0006766504 | 170,40 07:27:00 Uhr | +0,59% +1,0000 | 220,60 | 85,25 |
| BASF SE DE000BASF111 | 48,51 19:32:37 Uhr | +1,24% +0,5950 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 47,45 18:32:12 Uhr | +0,40% +0,1900 | 53,84 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 57,60 19:26:22 Uhr | -1,47% -0,8600 | 97,80 | 56,76 |
| Bechtle AG DE0005158703 | 30,40 11:00:56 Uhr | +0,60% +0,1800 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,25 07:27:00 Uhr | +1,15% +0,4000 | 37,50 | 26,00 |
| Beiersdorf AG DE0005200000 | 78,54 18:51:48 Uhr | -0,08% -0,0600 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 58,12 07:27:00 Uhr | -0,45% -0,2600 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 23,70 07:27:00 Uhr | +1,28% +0,3000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 27,76 18:06:04 Uhr | -3,54% -1,020 | 51,65 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,72 18:10:19 Uhr | +2,11% +0,7800 | 39,16 | 28,35 |
| Continental AG DE0005439004 | 71,12 15:59:48 Uhr | -0,75% -0,5400 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 59,90 16:33:42 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,90 07:27:00 Uhr | +0,17% +0,1000 | 105,20 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,42 19:38:28 Uhr | +2,43% +1,030 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,34 07:27:00 Uhr | +0,21% +0,0800 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 31,06 19:59:21 Uhr | +1,52% +0,4650 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 252,10 17:24:47 Uhr | -1,10% -2,800 | 269,40 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,972 18:45:49 Uhr | +1,47% +0,1300 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 57,02 18:13:58 Uhr | +1,71% +0,9600 | 57,66 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 26,66 18:38:06 Uhr | -1,84% -0,5000 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,85 11:17:41 Uhr | -0,18% -0,0800 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 19,12 19:07:58 Uhr | -0,52% -0,1000 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 36,50 07:27:00 Uhr | +1,53% +0,5500 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,52 18:17:05 Uhr | -0,90% -0,1500 | 18,44 | 12,48 |
| Evotec SE DE0005664809 | 3,550 17:24:17 Uhr | -0,45% -0,0160 | 7,988 | 3,318 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 65,95 07:33:21 Uhr | -2,30% -1,550 | 86,65 | 63,95 |
| freenet AG DE000A0Z2ZZ5 | 23,82 18:18:24 Uhr | -1,00% -0,2400 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 43,22 17:12:14 Uhr | +2,59% +1,090 | 47,60 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 43,27 15:30:16 Uhr | +1,00% +0,4300 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 39,46 07:27:00 Uhr | -0,45% -0,1800 | 43,00 | 32,42 |
| GEA Group AG DE0006602006 | 58,75 11:54:04 Uhr | -2,49% -1,500 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 27,08 17:13:23 Uhr | -4,65% -1,320 | 49,72 | 14,99 |
| Hannover Rück SE DE0008402215 | 246,40 17:29:31 Uhr | -2,61% -6,600 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 170,60 14:32:58 Uhr | +0,41% +0,7000 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,80 07:27:05 Uhr | +0,14% +0,1000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,625 15:31:36 Uhr | -1,52% -0,0560 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 75,28 07:27:00 Uhr | +1,29% +0,9600 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 75,80 14:05:53 Uhr | +1,01% +0,7600 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 463,40 14:22:22 Uhr | +0,70% +3,200 | 553,50 | 184,30 |
| HUGO BOSS AG DE000A1PHFF7 | 37,93 07:27:00 Uhr | +0,13% +0,0500 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 67,97 19:25:26 Uhr | +6,90% +4,390 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 39,88 16:26:27 Uhr | +4,07% +1,560 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,96 19:51:39 Uhr | +1,38% +0,3400 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,02 16:05:04 Uhr | -0,85% -0,1200 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 40,29 14:49:11 Uhr | +1,38% +0,5500 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 101,70 07:27:00 Uhr | +0,10% +0,1000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,98 14:52:28 Uhr | +0,26% +0,0600 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 109,40 14:04:58 Uhr | -1,09% -1,200 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 14,87 16:00:59 Uhr | -2,36% -0,3600 | 26,58 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 51,60 14:52:30 Uhr | -0,29% -0,1500 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 44,91 18:46:32 Uhr | -0,16% -0,0700 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 133,90 16:32:54 Uhr | -1,11% -1,500 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 336,50 10:35:53 Uhr | +0,84% +2,800 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 502,80 19:47:46 Uhr | -2,56% -13,20 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 75,80 16:37:06 Uhr | +0,07% +0,0500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 55,10 18:00:35 Uhr | -1,78% -1,0000 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 41,40 17:07:58 Uhr | -0,58% -0,2400 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 10,76 11:18:06 Uhr | -0,19% -0,0200 | 15,08 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,28 19:53:29 Uhr | -0,51% -0,1400 | 41,52 | 26,95 |
| PUMA SE DE0006969603 | 28,76 19:30:21 Uhr | -2,11% -0,6200 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 629,50 19:05:54 Uhr | +0,32% +2,000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 69,05 12:51:16 Uhr | +2,60% +1,750 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 997,10 20:00:50 Uhr | +0,95% +9,400 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,90 15:58:51 Uhr | -0,47% -0,1500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 58,12 18:27:45 Uhr | +0,55% +0,3200 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 136,18 19:50:02 Uhr | -2,23% -3,100 | 264,00 | 130,80 |
| Sartorius AG DE0007165631 | 218,90 19:28:24 Uhr | -10,03% -24,40 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 70,40 16:55:48 Uhr | -3,23% -2,350 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 270,85 19:31:11 Uhr | +3,04% +8,000 | 284,45 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 157,02 19:48:38 Uhr | +3,26% +4,960 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 34,71 10:18:32 Uhr | -1,45% -0,5100 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 84,00 16:53:32 Uhr | +1,88% +1,550 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 70,45 20:02:07 Uhr | -1,67% -1,200 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 59,85 19:29:15 Uhr | -0,42% -0,2500 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 15,92 14:30:23 Uhr | -1,85% -0,3000 | 26,90 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 35,82 07:27:00 Uhr | +0,06% +0,0200 | 48,70 | 29,00 |
| Symrise AG DE000SYM9999 | 87,78 17:15:34 Uhr | -0,90% -0,8000 | 92,06 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,06 14:23:57 Uhr | -0,23% -0,0300 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 112,90 07:27:00 Uhr | +0,80% +0,9000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,770 09:41:36 Uhr | +1,41% +0,0800 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,17 13:30:29 Uhr | +1,76% +0,2100 | 12,45 | 5,605 |
| United Internet AG DE0005089031 | 24,04 07:27:00 Uhr | -0,17% -0,0400 | 29,94 | 22,80 |
| Verbio SE DE000A0JL9W6 | 32,42 13:22:25 Uhr | -0,67% -0,2200 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 72,62 20:01:40 Uhr | +0,75% +0,5400 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 20,71 16:36:58 Uhr | -0,67% -0,1400 | 29,21 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 85,85 18:31:14 Uhr | -2,39% -2,100 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 28,46 19:54:28 Uhr | +0,21% +0,0600 | 28,51 | 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