HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.479,62 EUR
+0,28% +38,20
Kursdaten
- Börse Xetra
- Letzter 13.479,62
- Änderung +0,28 %
- Stand 28.09.26 16:50 Uhr
- Eröffnung 13.465,05
- Vortag 13.441,42
- Tageshoch 13.527,58
- Tagestief 13.414,73
- 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 | 23,95 07:27:00 Uhr | -0,21% -0,0500 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 148,15 16:50:12 Uhr | +0,85% +1,250 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,251 07:27:06 Uhr | +2,91% +0,1770 | 17,20 | 6,074 |
| Airbus SE NL0000235190 | 194,50 15:30:25 Uhr | +0,37% +0,7200 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 35,17 16:03:44 Uhr | +0,54% +0,1900 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 426,30 17:03:57 Uhr | +0,42% +1,800 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,691 07:27:00 Uhr | +0,54% +0,0090 | 3,280 | 1,682 |
| ATOSS Software SE DE0005104400 | 83,10 07:27:05 Uhr | -2,00% -1,700 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 160,20 15:10:47 Uhr | -4,76% -8,000 | 220,60 | 103,30 |
| BASF SE DE000BASF111 | 50,46 16:49:14 Uhr | -0,39% -0,2000 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 50,72 16:59:55 Uhr | +1,32% +0,6600 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 55,28 17:00:04 Uhr | -1,18% -0,6600 | 97,80 | 55,34 |
| Bechtle AG DE0005158703 | 33,60 07:27:05 Uhr | +0,12% +0,0400 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,70 08:30:15 Uhr | +2,66% +0,9000 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 77,64 15:53:13 Uhr | -1,17% -0,9200 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 59,28 07:27:00 Uhr | +0,58% +0,3400 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,55 07:42:48 Uhr | -0,88% -0,2000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 31,48 11:15:34 Uhr | +1,35% +0,4200 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 42,56 16:48:45 Uhr | +0,71% +0,3000 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 68,94 12:46:27 Uhr | -0,72% -0,5000 | 76,98 | 53,74 |
| Covestro AG DE0006062144 | 60,10 07:27:00 Uhr | +0,17% +0,1000 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,55 15:18:55 Uhr | +3,29% +1,800 | 85,00 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,20 15:46:44 Uhr | +2,61% +1,100 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,31 08:26:08 Uhr | -0,25% -0,0900 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 31,71 16:50:05 Uhr | -1,01% -0,3250 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 288,30 16:56:24 Uhr | +0,98% +2,800 | 292,30 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,704 17:00:13 Uhr | +0,73% +0,0560 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 26,80 17:05:53 Uhr | -1,07% -0,2900 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 57,38 16:49:33 Uhr | -0,24% -0,1400 | 58,90 | 37,71 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,66 16:46:37 Uhr | -0,91% -0,4100 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,25 16:40:21 Uhr | 0% 0 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 24,30 07:44:33 Uhr | -2,41% -0,6000 | 50,30 | 24,05 |
| Evonik Industries AG DE000EVNK013 | 19,71 16:59:23 Uhr | +2,34% +0,4500 | 19,87 | 12,48 |
| Evotec SE DE0005664809 | 2,866 16:56:23 Uhr | +2,58% +0,0720 | 7,602 | 2,732 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 62,05 08:53:17 Uhr | 0% 0 | 86,65 | 58,80 |
| freenet AG DE000A0Z2ZZ5 | 23,44 16:45:10 Uhr | -1,60% -0,3800 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 40,48 12:15:30 Uhr | +2,74% +1,080 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 42,16 07:27:00 Uhr | -0,05% -0,0200 | 43,00 | 32,42 |
| GEA Group AG DE0006602006 | 66,75 07:27:00 Uhr | -0,15% -0,1000 | 67,95 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 27,10 15:02:29 Uhr | +3,20% +0,8400 | 38,10 | 14,99 |
| Hannover Rück SE DE0008402215 | 259,00 16:40:58 Uhr | +0,31% +0,8000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 145,60 10:19:11 Uhr | +1,36% +1,950 | 240,10 | 141,45 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,30 07:27:05 Uhr | +0,14% +0,1000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,346 08:40:18 Uhr | +3,17% +0,0720 | 7,826 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 74,06 14:41:54 Uhr | -0,40% -0,3000 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 75,58 15:30:51 Uhr | -1,13% -0,8600 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 395,00 11:46:23 Uhr | -0,80% -3,200 | 553,50 | 216,40 |
| HUGO BOSS AG DE000A1PHFF7 | 38,33 16:41:55 Uhr | +0,34% +0,1300 | 42,05 | 34,02 |
| Infineon Technologies AG DE0006231004 | 56,62 17:06:03 Uhr | -0,86% -0,4900 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 39,98 10:10:45 Uhr | -1,48% -0,6000 | 48,16 | 17,06 |
| Jungheinrich AG DE0006219934 | 24,24 12:03:32 Uhr | +0,25% +0,0600 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,70 16:41:05 Uhr | -0,25% -0,0400 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 39,83 13:07:06 Uhr | +0,45% +0,1800 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 106,10 10:50:59 Uhr | -1,39% -1,500 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 19,95 11:27:15 Uhr | -1,53% -0,3100 | 27,68 | 17,49 |
| KRONES AG DE0006335003 | 106,00 07:27:05 Uhr | -0,56% -0,6000 | 143,00 | 106,00 |
| LANXESS AG DE0005470405 | 12,33 15:26:49 Uhr | -3,07% -0,3900 | 21,94 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 45,42 07:33:14 Uhr | -0,18% -0,0800 | 70,55 | 45,10 |
| Mercedes-Benz Group AG DE0007100000 | 41,35 17:00:38 Uhr | -0,19% -0,0800 | 62,29 | 41,08 |
| Merck KGaA DE0006599905 | 138,50 16:06:05 Uhr | +3,01% +4,050 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 373,30 15:11:05 Uhr | +0,48% +1,800 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 515,60 16:56:20 Uhr | +1,06% +5,400 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,85 07:27:06 Uhr | -0,32% -0,2500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 60,90 16:39:56 Uhr | -2,56% -1,600 | 112,10 | 50,70 |
| Nordex SE DE000A0D6554 | 39,16 17:01:42 Uhr | -2,59% -1,040 | 50,50 | 21,52 |
| PNE AG DE000A0JBPG2 | 7,040 11:26:50 Uhr | 0% 0 | 13,38 | 6,970 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,77 15:30:50 Uhr | +0,16% +0,0400 | 41,52 | 25,38 |
| PUMA SE DE0006969603 | 22,85 16:01:09 Uhr | +2,70% +0,6000 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 578,00 13:26:58 Uhr | +0,61% +3,500 | 774,50 | 566,00 |
| Redcare Pharmacy N.V. NL0012044747 | 68,40 16:39:15 Uhr | +13,25% +8,000 | 89,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 972,40 17:00:57 Uhr | -1,02% -10,00 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 30,35 14:59:10 Uhr | -0,98% -0,3000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 59,50 16:41:40 Uhr | -0,03% -0,0200 | 62,50 | 37,49 |
| SAP SE DE0007164600 | 183,36 16:56:32 Uhr | -1,33% -2,480 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 266,20 10:02:52 Uhr | +1,33% +3,500 | 267,10 | 192,35 |
| Scout24 SE DE000A12DM80 | 68,80 10:30:57 Uhr | -0,15% -0,1000 | 106,40 | 63,30 |
| Siemens AG DE0007236101 | 279,65 17:05:53 Uhr | +0,20% +0,5500 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 142,04 16:56:54 Uhr | -1,28% -1,840 | 195,38 | 94,48 |
| Siemens Healthineers AG DE000SHL1006 | 38,93 16:33:45 Uhr | +2,74% +1,040 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 72,35 10:08:37 Uhr | -2,30% -1,700 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 69,20 12:50:27 Uhr | -0,14% -0,1000 | 84,80 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 54,90 15:40:28 Uhr | -3,09% -1,750 | 70,35 | 20,82 |
| Stabilus SE DE000STAB1L8 | 15,52 07:36:19 Uhr | -2,88% -0,4600 | 25,10 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 37,26 07:27:00 Uhr | +0,43% +0,1600 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 93,94 13:27:42 Uhr | +0,97% +0,9000 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 11,00 14:41:26 Uhr | -1,52% -0,1700 | 16,57 | 10,95 |
| Talanx AG DE000TLX1005 | 120,40 07:27:05 Uhr | -0,99% -1,200 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,000 15:34:10 Uhr | -2,60% -0,1600 | 8,895 | 4,148 |
| thyssenkrupp AG DE0007500001 | 15,54 17:01:51 Uhr | +0,65% +0,1000 | 15,83 | 7,084 |
| United Internet AG DE0005089031 | 25,84 07:27:00 Uhr | +0,31% +0,0800 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 30,48 10:16:51 Uhr | -0,39% -0,1200 | 46,84 | 10,42 |
| Volkswagen AG DE0007664039 | 71,30 16:53:19 Uhr | -0,59% -0,4200 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 17,14 17:04:01 Uhr | -0,61% -0,1050 | 28,87 | 17,07 |
| Wacker Chemie AG DE000WCH8881 | 87,55 07:27:00 Uhr | -0,23% -0,2000 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 22,03 16:30:17 Uhr | +0,36% +0,0800 | 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