HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.566,61 EUR
+0,39% +53,03
Kursdaten
- Börse Xetra
- Letzter 13.566,61
- Änderung +0,39 %
- Stand 28.10.26 17:59 Uhr
- Eröffnung 13.514,04
- Vortag 13.513,58
- Tageshoch 13.576,32
- Tagestief 13.486,30
- 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 15:58:11 Uhr | -0,84% -0,2000 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 157,85 20:37:32 Uhr | +0,29% +0,4500 | 188,60 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,061 07:27:06 Uhr | +2,21% +0,1310 | 17,20 | 5,722 |
| Airbus SE NL0000235190 | 193,94 21:36:06 Uhr | +1,38% +2,640 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 31,49 18:41:12 Uhr | +3,65% +1,110 | 62,40 | 12,85 |
| Allianz SE DE0008404005 | 434,90 22:51:35 Uhr | +0,28% +1,200 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,460 26.10.2026 | +0,62% +0,0090 | 3,218 | 1,334 |
| ATOSS Software SE DE0005104400 | 92,80 14:17:24 Uhr | -1,90% -1,800 | 120,60 | 65,60 |
| Aurubis AG DE0006766504 | 134,40 15:01:06 Uhr | -0,74% -1,0000 | 220,60 | 106,00 |
| BASF SE DE000BASF111 | 52,71 22:20:47 Uhr | +1,29% +0,6700 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 45,94 21:43:48 Uhr | +0,20% +0,0900 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 57,32 21:19:57 Uhr | +0,14% +0,0800 | 97,80 | 51,98 |
| Bechtle AG DE0005158703 | 35,38 07:27:00 Uhr | -1,01% -0,3600 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,55 13:37:31 Uhr | +8,88% +2,900 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 80,14 07:27:00 Uhr | -0,50% -0,4000 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 62,90 15:21:56 Uhr | +0,80% +0,5000 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 21,85 21:13:05 Uhr | +3,07% +0,6500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 34,48 17:59:13 Uhr | -1,99% -0,7000 | 46,32 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,72 22:08:20 Uhr | +0,16% +0,0600 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 67,04 07:27:00 Uhr | -0,03% -0,0200 | 76,98 | 56,10 |
| Covestro AG DE0006062144 | 60,20 11:33:18 Uhr | 0% 0 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 62,10 19:39:04 Uhr | -1,11% -0,7000 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,50 20:11:24 Uhr | +0,65% +0,2600 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,34 08:27:35 Uhr | +0,08% +0,0300 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 30,16 21:59:12 Uhr | +3,89% +1,130 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 313,10 19:20:31 Uhr | +0,10% +0,3000 | 317,00 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,150 21:48:27 Uhr | -0,91% -0,0660 | 10,25 | 6,910 |
| Deutsche Telekom AG DE0005557508 | 25,35 22:34:53 Uhr | +1,04% +0,2600 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 57,86 18:20:32 Uhr | -1,90% -1,120 | 59,28 | 38,83 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,65 20:25:10 Uhr | +3,69% +1,590 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,70 14:41:25 Uhr | +0,94% +0,1750 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 22,60 13:47:23 Uhr | -3,42% -0,8000 | 50,30 | 22,15 |
| Evonik Industries AG DE000EVNK013 | 21,10 16:03:35 Uhr | -0,19% -0,0400 | 21,74 | 12,48 |
| Evotec SE DE0005664809 | 2,952 15:37:43 Uhr | +3,58% +0,1020 | 7,602 | 2,432 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 63,00 07:27:00 Uhr | 0% 0 | 86,65 | 57,45 |
| freenet AG DE000A0Z2ZZ5 | 22,34 21:50:21 Uhr | -1,06% -0,2400 | 33,84 | 21,68 |
| Fresenius Medical Care AG DE0005785802 | 40,37 07:27:00 Uhr | -0,54% -0,2200 | 46,86 | 34,65 |
| FUCHS SE DE000A3E5D64 | 44,94 08:13:28 Uhr | -0,40% -0,1800 | 46,16 | 32,42 |
| GEA Group AG DE0006602006 | 69,15 10:10:56 Uhr | +0,58% +0,4000 | 69,70 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 32,84 10:04:39 Uhr | -0,85% -0,2800 | 33,64 | 14,99 |
| Hannover Rück SE DE0008402215 | 282,00 21:01:06 Uhr | +0,64% +1,800 | 282,20 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 147,40 19:52:19 Uhr | -1,14% -1,700 | 240,10 | 137,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,10 07:27:05 Uhr | +0,86% +0,6000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,849 08:50:57 Uhr | -2,80% -0,0820 | 7,774 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 77,78 18:40:16 Uhr | +0,21% +0,1600 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 86,60 15:11:32 Uhr | +0,49% +0,4200 | 97,05 | 63,22 |
| HOCHTIEF AG DE0006070006 | 384,00 07:45:56 Uhr | +0,63% +2,400 | 553,50 | 249,00 |
| HUGO BOSS AG DE000A1PHFF7 | 38,56 07:27:00 Uhr | -0,05% -0,0200 | 41,08 | 34,02 |
| Infineon Technologies AG DE0006231004 | 52,68 21:42:15 Uhr | +0,73% +0,3800 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 40,92 19:17:33 Uhr | +2,66% +1,060 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 21,88 10:08:54 Uhr | +1,96% +0,4200 | 38,28 | 20,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,90 20:07:04 Uhr | -0,31% -0,0400 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 33,86 18:03:37 Uhr | +0,24% +0,0800 | 70,30 | 33,00 |
| Knorr-Bremse AG DE000KBX1006 | 96,50 19:40:19 Uhr | -1,18% -1,150 | 115,40 | 78,90 |
| Kontron AG AT0000A0E9W5 | 20,36 17:20:19 Uhr | +0,69% +0,1400 | 25,24 | 17,49 |
| KRONES AG DE0006335003 | 113,80 14:48:05 Uhr | +0,53% +0,6000 | 143,00 | 104,00 |
| LANXESS AG DE0005470405 | 11,71 12:09:54 Uhr | -1,26% -0,1500 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 47,82 18:58:13 Uhr | -0,29% -0,1400 | 70,55 | 44,50 |
| Mercedes-Benz Group AG DE0007100000 | 40,11 21:05:44 Uhr | +0,59% +0,2350 | 62,29 | 38,88 |
| Merck KGaA DE0006599905 | 145,65 16:50:49 Uhr | +1,50% +2,150 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 328,30 07:54:01 Uhr | +0,03% +0,1000 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 554,00 21:12:02 Uhr | -0,11% -0,6000 | 572,60 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,75 07:27:06 Uhr | +0,13% +0,1000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 69,95 22:29:17 Uhr | -5,66% -4,200 | 103,20 | 50,70 |
| Nordex SE DE000A0D6554 | 37,80 14:34:18 Uhr | +1,23% +0,4600 | 50,50 | 24,96 |
| PNE AG DE000A0JBPG2 | 5,490 07:27:00 Uhr | +1,29% +0,0700 | 11,38 | 5,420 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,11 17:29:29 Uhr | +1,41% +0,3500 | 41,52 | 24,26 |
| PUMA SE DE0006969603 | 25,03 15:53:28 Uhr | -0,52% -0,1300 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 621,50 07:27:00 Uhr | +1,30% +8,000 | 774,50 | 560,50 |
| Redcare Pharmacy N.V. NL0012044747 | 79,25 21:52:47 Uhr | +0,96% +0,7500 | 83,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.003,00 22:36:33 Uhr | -1,71% -17,40 | 1.965,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 30,80 16:42:38 Uhr | -2,22% -0,7000 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 58,14 16:27:30 Uhr | +0,97% +0,5600 | 62,50 | 41,01 |
| SAP SE DE0007164600 | 204,55 22:49:44 Uhr | -3,58% -7,600 | 233,60 | 127,44 |
| Sartorius AG DE0007165631 | 294,10 14:49:39 Uhr | +2,58% +7,400 | 290,00 | 204,20 |
| Scout24 SE DE000A12DM80 | 82,30 20:38:45 Uhr | -2,66% -2,250 | 101,20 | 63,30 |
| Siemens AG DE0007236101 | 269,75 22:15:37 Uhr | +0,82% +2,200 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 129,32 22:36:46 Uhr | -0,09% -0,1200 | 195,38 | 100,60 |
| Siemens Healthineers AG DE000SHL1006 | 42,72 21:21:39 Uhr | +2,30% +0,9600 | 49,41 | 32,90 |
| Siltronic AG DE000WAF3001 | 60,75 10:10:42 Uhr | +3,67% +2,150 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 72,30 07:27:00 Uhr | -0,69% -0,5000 | 78,05 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 49,38 22:55:23 Uhr | +0,78% +0,3800 | 70,35 | 25,76 |
| Stabilus SE DE000STAB1L8 | 15,80 10:22:40 Uhr | -0,13% -0,0200 | 22,50 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 36,84 07:27:00 Uhr | -2,07% -0,7800 | 40,94 | 29,00 |
| Symrise AG DE000SYM9999 | 90,48 22:20:45 Uhr | -8,48% -8,380 | 102,70 | 65,20 |
| TAG Immobilien AG DE0008303504 | 11,29 22:08:05 Uhr | +1,26% +0,1400 | 16,57 | 10,23 |
| Talanx AG DE000TLX1005 | 125,50 07:27:00 Uhr | -0,16% -0,2000 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 7,495 20:12:57 Uhr | -1,96% -0,1500 | 7,660 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,24 22:36:44 Uhr | -16,51% -2,420 | 15,83 | 7,084 |
| United Internet AG DE0005089031 | 23,50 07:27:00 Uhr | -1,92% -0,4600 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 29,26 19:58:35 Uhr | -3,88% -1,180 | 46,84 | 15,00 |
| Volkswagen AG DE0007664039 | 69,34 18:24:54 Uhr | +0,49% +0,3400 | 109,00 | 65,98 |
| Vonovia SE DE000A1ML7J1 | 16,30 21:45:28 Uhr | -1,81% -0,3000 | 28,87 | 15,99 |
| Wacker Chemie AG DE000WCH8881 | 81,80 07:27:00 Uhr | +3,74% +2,950 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 26,08 19:00:30 Uhr | -1,55% -0,4100 | 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