HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.509,04 EUR
-0,04% -5,860
Kursdaten
- Börse Xetra
- Letzter 13.509,04
- Änderung -0,04 %
- Stand 29.07.26 17:59 Uhr
- Eröffnung 13.527,81
- Vortag 13.514,90
- Tageshoch 13.569,35
- Tagestief 13.450,24
- 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 | 20,55 07:27:00 Uhr | -1,44% -0,3000 | 27,05 | 18,38 |
| adidas AG DE000A1EWWW0 | 181,00 21:35:55 Uhr | +0,47% +0,8500 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 7,942 07:27:06 Uhr | +5,19% +0,3920 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 203,95 22:00:25 Uhr | -3,23% -6,800 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 33,17 18:06:41 Uhr | -4,85% -1,690 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 429,20 21:16:18 Uhr | -0,92% -4,000 | 434,70 | 334,00 |
| Aroundtown SA LU1673108939 | 2,182 13:34:23 Uhr | +0,74% +0,0160 | 3,494 | 2,080 |
| ATOSS Software SE DE0005104400 | 89,40 14:32:57 Uhr | 0% 0 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 175,10 16:53:25 Uhr | +0,81% +1,400 | 220,60 | 85,25 |
| BASF SE DE000BASF111 | 51,04 22:03:53 Uhr | +4,82% +2,345 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 47,65 21:59:22 Uhr | +1,04% +0,4900 | 53,84 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 60,88 21:06:39 Uhr | +1,47% +0,8800 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 36,98 18:30:48 Uhr | -0,22% -0,0800 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,45 07:27:00 Uhr | -1,43% -0,5000 | 37,50 | 26,00 |
| Beiersdorf AG DE0005200000 | 81,32 20:42:33 Uhr | +0,87% +0,7000 | 111,25 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 60,70 07:30:01 Uhr | -0,85% -0,5200 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 24,95 15:05:50 Uhr | +0,60% +0,1500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 30,00 19:19:02 Uhr | +3,52% +1,020 | 50,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,08 20:42:00 Uhr | -1,20% -0,4500 | 39,16 | 29,48 |
| Continental AG DE0005439004 | 72,04 07:27:00 Uhr | +0,45% +0,3200 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 60,00 07:27:00 Uhr | +0,33% +0,2000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 61,65 18:16:24 Uhr | -0,16% -0,1000 | 100,50 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 48,44 21:23:45 Uhr | +1,11% +0,5300 | 48,13 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,63 17:29:49 Uhr | -0,63% -0,2400 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 31,36 21:11:15 Uhr | +0,85% +0,2650 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 270,20 18:04:12 Uhr | +1,54% +4,100 | 269,40 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,902 21:33:35 Uhr | -1,18% -0,1060 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 57,06 17:51:36 Uhr | -0,56% -0,3200 | 57,86 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 27,44 21:52:24 Uhr | -0,11% -0,0300 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,19 17:09:33 Uhr | -1,10% -0,4900 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,80 17:25:00 Uhr | -1,21% -0,2300 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 33,85 17:03:13 Uhr | -1,74% -0,6000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,42 20:51:29 Uhr | +2,89% +0,4900 | 18,16 | 12,48 |
| Evotec SE DE0005664809 | 3,468 21:48:12 Uhr | -0,69% -0,0240 | 7,988 | 3,318 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,05 17:44:48 Uhr | -2,40% -1,650 | 86,65 | 63,95 |
| freenet AG DE000A0Z2ZZ5 | 25,16 14:37:14 Uhr | -0,63% -0,1600 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 43,17 07:27:00 Uhr | -0,16% -0,0700 | 47,60 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 44,18 07:27:00 Uhr | -0,32% -0,1400 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 41,30 17:35:36 Uhr | +2,63% +1,060 | 42,54 | 32,42 |
| GEA Group AG DE0006602006 | 63,35 07:27:05 Uhr | -0,47% -0,3000 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 28,44 21:45:01 Uhr | +6,68% +1,780 | 46,42 | 14,99 |
| Hannover Rück SE DE0008402215 | 256,20 17:49:47 Uhr | 0% 0 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 170,00 21:04:18 Uhr | -0,26% -0,4500 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,60 07:27:06 Uhr | +0,70% +0,5000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,470 07:27:00 Uhr | +1,79% +0,0610 | 9,490 | 3,409 |
| Henkel AG & Co. KGaA DE0006048432 | 76,66 09:35:56 Uhr | +0,08% +0,0600 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 84,68 19:12:03 Uhr | +0,33% +0,2800 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 419,80 16:49:01 Uhr | -1,59% -6,800 | 553,50 | 186,80 |
| HUGO BOSS AG DE000A1PHFF7 | 37,95 10:10:35 Uhr | +0,08% +0,0300 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 54,40 21:49:58 Uhr | -6,01% -3,480 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 34,86 19:52:21 Uhr | -1,64% -0,5800 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,14 10:01:32 Uhr | +1,13% +0,2800 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,74 19:16:28 Uhr | -0,27% -0,0400 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 42,32 07:27:00 Uhr | +0,67% +0,2800 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 108,00 16:35:58 Uhr | +0,09% +0,1000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,70 21:18:12 Uhr | -1,74% -0,4200 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 118,40 16:45:18 Uhr | +3,32% +3,800 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 15,62 11:39:28 Uhr | +1,69% +0,2600 | 25,84 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 52,55 17:20:15 Uhr | -0,76% -0,4000 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 46,94 20:03:28 Uhr | -0,18% -0,0850 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 143,80 07:27:00 Uhr | -0,42% -0,6000 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 355,30 08:27:27 Uhr | +1,37% +4,800 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 522,40 16:12:38 Uhr | -0,72% -3,800 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 76,65 07:27:06 Uhr | +0,07% +0,0500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 66,85 18:33:29 Uhr | +2,77% +1,800 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 38,42 15:54:38 Uhr | +2,84% +1,060 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 10,74 18:03:32 Uhr | +1,51% +0,1600 | 15,08 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 29,17 19:29:58 Uhr | +2,03% +0,5800 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 28,84 17:48:23 Uhr | -0,28% -0,0800 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 667,00 07:27:05 Uhr | +1,06% +7,000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 69,00 10:33:38 Uhr | -0,14% -0,1000 | 105,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.148,20 21:53:23 Uhr | +4,57% +50,20 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 32,95 20:03:30 Uhr | +0,76% +0,2500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 55,86 21:03:53 Uhr | -0,18% -0,1000 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 162,88 22:02:52 Uhr | +2,96% +4,680 | 258,25 | 127,44 |
| Sartorius AG DE0007165631 | 221,00 07:27:00 Uhr | -0,67% -1,500 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 79,50 21:41:59 Uhr | +5,37% +4,050 | 119,90 | 63,30 |
| Siemens AG DE0007236101 | 270,70 21:50:03 Uhr | -0,31% -0,8500 | 284,45 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 132,26 22:06:54 Uhr | -5,19% -7,240 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 37,69 17:31:32 Uhr | +5,60% +2,000 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 68,00 17:50:55 Uhr | -4,56% -3,250 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 71,60 07:27:00 Uhr | +0,14% +0,1000 | 94,15 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 53,50 20:44:45 Uhr | +4,80% +2,450 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 14,44 11:46:36 Uhr | +8,73% +1,160 | 25,70 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 39,90 18:40:46 Uhr | +8,19% +3,020 | 47,55 | 29,00 |
| Symrise AG DE000SYM9999 | 88,94 07:27:00 Uhr | +2,07% +1,800 | 92,06 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,73 15:56:28 Uhr | +2,39% +0,3200 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 114,70 15:41:11 Uhr | -1,12% -1,300 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,770 17:54:47 Uhr | +7,21% +0,4550 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,98 18:05:14 Uhr | -2,24% -0,2750 | 12,54 | 5,605 |
| United Internet AG DE0005089031 | 24,44 07:27:00 Uhr | +0,83% +0,2000 | 29,94 | 22,80 |
| Verbio SE DE000A0JL9W6 | 29,04 17:44:11 Uhr | +1,54% +0,4400 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 75,50 20:54:17 Uhr | +2,05% +1,520 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 21,14 21:54:40 Uhr | -1,99% -0,4300 | 29,21 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 85,00 12:01:44 Uhr | +1,01% +0,8500 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 30,11 17:14:59 Uhr | +1,11% +0,3300 | 29,93 | 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