HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.478,10 EUR
+1,08% +133,92
Kursdaten
- Börse Xetra
- Letzter 12.478,10
- Änderung +1,08 %
- Stand 26.11.25 17:59 Uhr
- Eröffnung 12.375,86
- Vortag 12.344,18
- Tageshoch 12.478,10
- Tagestief 12.337,34
- 52W Hoch 13.003,71 (09.10.25)
- 52W Tief 9.664,35 (07.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 23,20 15:35:59 Uhr | 0% 0 | 23,20 | 11,08 |
| adidas AG DE000A1EWWW0 | 159,40 20:54:40 Uhr | +3,07% +4,750 | 263,20 | 149,85 |
| ADTRAN Holdings Inc. US00486H1059 | 6,566 09:46:29 Uhr | +2,95% +0,1880 | 11,18 | 6,250 |
| Airbus SE NL0000235190 | 204,55 19:56:49 Uhr | +1,34% +2,700 | 215,45 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 17,81 17:36:29 Uhr | +4,00% +0,6850 | 19,96 | 8,450 |
| Allianz SE DE0008404005 | 373,10 21:20:59 Uhr | +1,50% +5,500 | 380,20 | 286,10 |
| Aroundtown SA LU1673108939 | 2,946 20:11:59 Uhr | -5,82% -0,1820 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 111,00 07:27:00 Uhr | +2,21% +2,400 | 145,40 | 97,90 |
| Aurubis AG DE0006766504 | 112,00 14:30:36 Uhr | +3,42% +3,700 | 121,00 | 70,00 |
| BASF SE DE000BASF111 | 44,55 21:41:08 Uhr | -0,45% -0,2000 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 30,37 21:42:47 Uhr | -1,30% -0,4000 | 31,25 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 87,60 18:30:26 Uhr | -0,23% -0,2000 | 91,58 | 63,00 |
| Bechtle AG DE0005158703 | 39,68 17:50:50 Uhr | +3,66% +1,400 | 41,70 | 29,06 |
| BEFESA S.A. LU1704650164 | 27,34 10:02:52 Uhr | +0,07% +0,0200 | 30,94 | 19,50 |
| Beiersdorf AG DE0005200000 | 92,50 07:27:00 Uhr | +3,03% +2,720 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 49,80 07:27:00 Uhr | +1,88% +0,9200 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 25,85 07:27:00 Uhr | +1,57% +0,4000 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 46,32 07:27:00 Uhr | +2,21% +1,0000 | 71,20 | 40,74 |
| Commerzbank AG DE000CBK1001 | 34,33 20:18:07 Uhr | +5,02% +1,640 | 38,01 | 13,99 |
| Continental AG DE0005439004 | 65,02 09:01:00 Uhr | +1,21% +0,7800 | 78,46 | 51,86 |
| Covestro AG DE0006062144 | 59,40 16:11:55 Uhr | +0,44% +0,2600 | 60,96 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 84,00 07:27:00 Uhr | +0,72% +0,6000 | 113,60 | 74,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 37,23 17:10:48 Uhr | +0,43% +0,1600 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 17,21 20:57:27 Uhr | +4,59% +0,7550 | 39,49 | 15,77 |
| Deutsche Bank AG DE0005140008 | 30,66 19:17:35 Uhr | +1,95% +0,5850 | 33,51 | 15,30 |
| Deutsche Börse AG DE0005810055 | 221,10 16:32:53 Uhr | -0,41% -0,9000 | 294,10 | 202,20 |
| Deutsche Lufthansa AG DE0008232125 | 8,162 20:23:11 Uhr | +0,37% +0,0300 | 8,380 | 5,528 |
| Deutsche Post AG DE0005552004 | 44,86 19:24:51 Uhr | +1,45% +0,6400 | 45,73 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 27,76 20:15:57 Uhr | +0,40% +0,1100 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,19 19:08:13 Uhr | +0,39% +0,1700 | 63,12 | 39,60 |
| E.ON SE DE000ENAG999 | 15,46 19:48:16 Uhr | +1,34% +0,2050 | 16,51 | 10,46 |
| Energiekontor AG DE0005313506 | 33,75 12:28:54 Uhr | +3,05% +1,0000 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 13,29 12:52:33 Uhr | -0,45% -0,0600 | 22,29 | 13,02 |
| Evotec SE DE0005664809 | 5,742 17:14:24 Uhr | +4,90% +0,2680 | 9,325 | 5,090 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 72,15 08:38:56 Uhr | +0,49% +0,3500 | 81,25 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 28,20 12:05:54 Uhr | +0,21% +0,0600 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 41,20 17:27:56 Uhr | -0,34% -0,1400 | 53,32 | 39,33 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,71 20:48:33 Uhr | -0,10% -0,0500 | 50,58 | 32,87 |
| FUCHS SE DE000A3E5D64 | 39,48 16:50:34 Uhr | +1,60% +0,6200 | 51,05 | 36,62 |
| GEA Group AG DE0006602006 | 58,50 07:27:00 Uhr | +1,65% +0,9500 | 67,15 | 46,26 |
| Gerresheimer AG DE000A0LD6E6 | 24,86 14:02:33 Uhr | +0,16% +0,0400 | 83,45 | 23,26 |
| Hannover Rück SE DE0008402215 | 258,00 17:14:11 Uhr | -0,69% -1,800 | 292,60 | 238,80 |
| Heidelberg Materials AG DE0006047004 | 220,50 18:40:04 Uhr | -0,63% -1,400 | 221,90 | 117,90 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 81,20 07:27:00 Uhr | +2,27% +1,800 | 92,70 | 77,50 |
| HelloFresh SE DE000A161408 | 5,704 17:16:10 Uhr | +6,22% +0,3340 | 13,70 | 5,250 |
| Henkel AG & Co. KGaA DE0006048432 | 69,68 18:40:55 Uhr | -0,40% -0,2800 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 69,35 20:41:12 Uhr | -0,36% -0,2500 | 117,20 | 32,90 |
| HOCHTIEF AG DE0006070006 | 300,00 20:48:24 Uhr | +1,35% +4,000 | 296,80 | 115,90 |
| HUGO BOSS AG DE000A1PHFF7 | 38,70 13:14:09 Uhr | +3,64% +1,360 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 34,88 17:25:50 Uhr | +4,06% +1,360 | 39,41 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 19,48 19:38:19 Uhr | +0,46% +0,0900 | 24,58 | 14,73 |
| Jungheinrich AG DE0006219934 | 33,70 12:33:10 Uhr | +0,96% +0,3200 | 42,74 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,63 20:25:21 Uhr | +3,10% +0,3500 | 16,95 | 10,29 |
| KION GROUP AG DE000KGX8881 | 62,40 19:52:59 Uhr | +2,38% +1,450 | 64,50 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 86,60 07:27:01 Uhr | +1,94% +1,650 | 96,80 | 68,00 |
| Kontron AG AT0000A0E9W5 | 23,68 11:04:03 Uhr | -0,50% -0,1200 | 28,70 | 16,75 |
| KRONES AG DE0006335003 | 130,40 07:27:00 Uhr | +2,52% +3,200 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 16,57 20:08:02 Uhr | -0,72% -0,1200 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 64,40 11:37:03 Uhr | -0,77% -0,5000 | 89,34 | 62,80 |
| Mercedes-Benz Group AG DE0007100000 | 57,64 21:51:50 Uhr | -0,65% -0,3800 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 115,50 17:32:33 Uhr | -0,26% -0,3000 | 152,70 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 353,10 15:45:00 Uhr | +1,32% +4,600 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 544,60 18:24:29 Uhr | +0,67% +3,600 | 615,00 | 476,10 |
| Nagarro SE DE000A3H2200 | 71,45 15:56:08 Uhr | +1,64% +1,150 | 99,55 | 43,84 |
| Nemetschek SE DE0006452907 | 93,85 16:57:46 Uhr | +1,35% +1,250 | 138,20 | 87,75 |
| Nordex SE DE000A0D6554 | 26,36 21:37:54 Uhr | +2,57% +0,6600 | 28,26 | 10,49 |
| PNE AG DE000A0JBPG2 | 9,820 07:27:00 Uhr | +1,24% +0,1200 | 15,60 | 9,700 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,43 15:59:23 Uhr | -0,98% -0,3600 | 40,25 | 30,82 |
| PUMA SE DE0006969603 | 17,06 20:50:06 Uhr | +6,76% +1,080 | 46,87 | 15,40 |
| RATIONAL AG DE0007010803 | 623,00 19:59:59 Uhr | -0,40% -2,500 | 904,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 62,20 17:08:23 Uhr | +0,40% +0,2500 | 160,20 | 59,75 |
| Rheinmetall AG DE0007030009 | 1.508,00 21:30:00 Uhr | +1,93% +28,50 | 2.005,00 | 593,40 |
| RTL Group S.A. LU0061462528 | 33,35 13:45:45 Uhr | 0% 0 | 38,25 | 24,05 |
| RWE AG DE0007037129 | 44,12 19:14:43 Uhr | +1,52% +0,6600 | 46,86 | 27,97 |
| SAP SE DE0007164600 | 207,25 18:27:01 Uhr | +1,32% +2,700 | 283,55 | 201,40 |
| Sartorius AG DE0007165631 | 241,10 14:37:44 Uhr | -0,41% -1,0000 | 291,50 | 167,35 |
| Scout24 SE DE000A12DM80 | 87,50 07:27:00 Uhr | -1,80% -1,600 | 122,80 | 83,65 |
| Siemens AG DE0007236101 | 228,40 20:01:52 Uhr | +0,73% +1,650 | 253,85 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 111,85 21:41:13 Uhr | +5,07% +5,400 | 117,25 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 42,49 18:11:26 Uhr | -1,02% -0,4400 | 58,08 | 41,00 |
| Siltronic AG DE000WAF3001 | 47,06 17:28:06 Uhr | +5,75% +2,560 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 70,40 13:01:54 Uhr | +1,44% +1,0000 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 30,88 13:31:19 Uhr | -2,65% -0,8400 | 35,98 | 12,16 |
| Stabilus SE DE000STAB1L8 | 20,80 07:27:07 Uhr | +1,71% +0,3500 | 34,95 | 18,90 |
| Ströer SE & Co. KGaA DE0007493991 | 35,05 20:08:06 Uhr | -1,82% -0,6500 | 58,75 | 33,25 |
| Symrise AG DE000SYM9999 | 70,64 07:27:00 Uhr | +1,47% +1,020 | 106,85 | 68,02 |
| TAG Immobilien AG DE0008303504 | 14,26 07:27:05 Uhr | -0,70% -0,1000 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 110,90 07:32:12 Uhr | +1,56% +1,700 | 125,00 | 78,85 |
| TeamViewer SE DE000A2YN900 | 5,660 16:19:40 Uhr | +1,71% +0,0950 | 13,48 | 5,410 |
| thyssenkrupp AG DE0007500001 | 9,066 15:46:18 Uhr | +5,79% +0,4960 | 13,30 | 3,711 |
| United Internet AG DE0005089031 | 25,44 07:27:00 Uhr | +0,47% +0,1200 | 29,22 | 14,60 |
| Verbio SE DE000A0JL9W6 | 16,42 14:09:49 Uhr | -1,14% -0,1900 | 19,08 | 7,630 |
| Volkswagen AG DE0007664039 | 96,84 17:55:17 Uhr | -0,49% -0,4800 | 113,80 | 79,30 |
| Vonovia SE DE000A1ML7J1 | 26,24 18:01:15 Uhr | +1,39% +0,3600 | 31,93 | 24,06 |
| Wacker Chemie AG DE000WCH8881 | 66,10 12:52:40 Uhr | -0,60% -0,4000 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 22,89 16:46:41 Uhr | +1,42% +0,3200 | 39,90 | 21,29 |
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