HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.265,00 EUR
-1,34% -180,23
Kursdaten
- Börse Xetra
- Letzter 13.265,00
- Änderung -1,34 %
- Stand 07.10.26 13:07 Uhr
- Eröffnung 13.385,88
- Vortag 13.445,23
- Tageshoch 13.395,48
- Tagestief 13.257,85
- 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 | 23,65 09:47:14 Uhr | +0,42% +0,1000 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 145,00 13:02:55 Uhr | +0,24% +0,3500 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,717 07:27:06 Uhr | +6,99% +0,4390 | 17,20 | 6,009 |
| Airbus SE NL0000235190 | 187,16 13:10:29 Uhr | -0,66% -1,240 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 38,45 11:58:05 Uhr | -2,24% -0,8800 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 415,90 13:19:05 Uhr | -0,88% -3,700 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,544 10:09:45 Uhr | -2,34% -0,0370 | 3,270 | 1,551 |
| ATOSS Software SE DE0005104400 | 84,50 12:47:17 Uhr | 0% 0 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 155,40 12:58:00 Uhr | -1,52% -2,400 | 220,60 | 103,70 |
| BASF SE DE000BASF111 | 51,34 13:19:29 Uhr | +0,69% +0,3500 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 44,05 13:06:19 Uhr | -0,88% -0,3900 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 52,86 13:13:56 Uhr | -2,07% -1,120 | 97,80 | 52,86 |
| Bechtle AG DE0005158703 | 34,68 10:33:53 Uhr | +1,34% +0,4600 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,35 07:27:00 Uhr | +1,14% +0,4000 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 76,06 07:27:00 Uhr | +1,04% +0,7800 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 61,38 10:29:41 Uhr | +3,26% +1,940 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,40 07:27:00 Uhr | +0,22% +0,0500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 31,18 13:00:23 Uhr | +0,84% +0,2600 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 39,04 12:47:35 Uhr | -2,59% -1,040 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 71,50 11:25:25 Uhr | +2,06% +1,440 | 76,98 | 53,74 |
| Covestro AG DE0006062144 | 60,30 07:27:00 Uhr | 0% 0 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,90 10:18:43 Uhr | -0,09% -0,0500 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,69 11:53:43 Uhr | +0,15% +0,0600 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,45 07:27:06 Uhr | -0,36% -0,1300 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 29,84 13:18:21 Uhr | -4,95% -1,555 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 291,70 13:18:05 Uhr | -0,88% -2,600 | 296,60 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,466 12:54:03 Uhr | -2,15% -0,1640 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 26,77 13:20:07 Uhr | +1,17% +0,3100 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 55,58 13:20:40 Uhr | -0,96% -0,5400 | 58,90 | 38,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,16 13:12:47 Uhr | -0,40% -0,1700 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,01 11:45:07 Uhr | +0,27% +0,0450 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 24,50 07:27:00 Uhr | +1,87% +0,4500 | 50,30 | 24,05 |
| Evonik Industries AG DE000EVNK013 | 20,82 11:39:55 Uhr | +0,39% +0,0800 | 20,96 | 12,48 |
| Evotec SE DE0005664809 | 2,876 13:08:49 Uhr | -3,17% -0,0940 | 7,602 | 2,732 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 59,95 12:52:18 Uhr | +0,50% +0,3000 | 86,65 | 58,80 |
| freenet AG DE000A0Z2ZZ5 | 22,74 12:19:12 Uhr | +1,07% +0,2400 | 33,84 | 22,26 |
| Fresenius Medical Care AG DE0005785802 | 40,40 12:34:16 Uhr | +0,85% +0,3400 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 43,54 07:27:00 Uhr | +1,87% +0,8000 | 43,26 | 32,42 |
| GEA Group AG DE0006602006 | 68,40 07:27:00 Uhr | +0,22% +0,1500 | 68,65 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 28,30 07:27:00 Uhr | +0,07% +0,0200 | 37,64 | 14,99 |
| Hannover Rück SE DE0008402215 | 259,20 12:06:56 Uhr | +0,62% +1,600 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 145,10 12:25:11 Uhr | -1,43% -2,100 | 240,10 | 137,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,00 07:27:05 Uhr | -1,99% -1,400 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,399 12:25:36 Uhr | +0,38% +0,0090 | 7,826 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 73,08 07:27:00 Uhr | +0,05% +0,0400 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 76,32 12:49:50 Uhr | -3,25% -2,560 | 112,90 | 63,22 |
| HOCHTIEF AG DE0006070006 | 407,40 10:50:58 Uhr | -0,63% -2,600 | 553,50 | 242,00 |
| HUGO BOSS AG DE000A1PHFF7 | 37,91 12:04:46 Uhr | -0,03% -0,0100 | 42,05 | 34,02 |
| Infineon Technologies AG DE0006231004 | 60,78 13:20:50 Uhr | -4,96% -3,170 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 42,16 11:35:56 Uhr | -3,88% -1,700 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 22,46 12:44:53 Uhr | -2,26% -0,5200 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,27 11:05:08 Uhr | +2,00% +0,3000 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 35,25 10:09:36 Uhr | -2,38% -0,8600 | 70,30 | 35,21 |
| Knorr-Bremse AG DE000KBX1006 | 100,00 07:27:00 Uhr | 0% 0 | 115,40 | 78,45 |
| Kontron AG AT0000A0E9W5 | 20,66 07:27:00 Uhr | -0,58% -0,1200 | 27,12 | 17,49 |
| KRONES AG DE0006335003 | 106,00 13:06:12 Uhr | -1,30% -1,400 | 143,00 | 104,40 |
| LANXESS AG DE0005470405 | 12,82 10:46:14 Uhr | +0,23% +0,0300 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 45,36 10:23:10 Uhr | -1,73% -0,8000 | 70,55 | 45,02 |
| Mercedes-Benz Group AG DE0007100000 | 39,00 13:20:49 Uhr | -3,99% -1,620 | 62,29 | 39,48 |
| Merck KGaA DE0006599905 | 139,55 10:52:18 Uhr | -1,79% -2,550 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 363,60 08:56:12 Uhr | -0,66% -2,400 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 513,60 13:18:34 Uhr | +0,90% +4,600 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,85 07:27:06 Uhr | -0,63% -0,5000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 65,05 07:27:00 Uhr | -0,46% -0,3000 | 110,60 | 50,70 |
| Nordex SE DE000A0D6554 | 36,02 13:10:14 Uhr | -0,66% -0,2400 | 50,50 | 21,90 |
| PNE AG DE000A0JBPG2 | 7,110 07:27:00 Uhr | +0,14% +0,0100 | 12,98 | 6,940 |
| Porsche Automobil Holding SE DE000PAH0038 | 24,84 12:49:14 Uhr | +0,93% +0,2300 | 41,52 | 24,31 |
| PUMA SE DE0006969603 | 22,26 13:12:34 Uhr | +1,18% +0,2600 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 578,00 10:35:01 Uhr | +0,09% +0,5000 | 774,50 | 561,50 |
| Redcare Pharmacy N.V. NL0012044747 | 71,75 13:03:20 Uhr | +4,82% +3,300 | 89,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 937,30 13:20:39 Uhr | -2,06% -19,70 | 1.965,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 28,70 12:15:40 Uhr | +0,17% +0,0500 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 57,78 11:53:31 Uhr | -0,79% -0,4600 | 62,50 | 39,52 |
| SAP SE DE0007164600 | 186,58 13:17:46 Uhr | +0,03% +0,0600 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 259,40 10:48:10 Uhr | -0,92% -2,400 | 271,00 | 204,20 |
| Scout24 SE DE000A12DM80 | 68,25 12:30:29 Uhr | +0,74% +0,5000 | 104,60 | 63,30 |
| Siemens AG DE0007236101 | 272,70 13:18:05 Uhr | -1,85% -5,150 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 143,86 13:18:09 Uhr | -2,41% -3,560 | 195,38 | 94,48 |
| Siemens Healthineers AG DE000SHL1006 | 38,31 11:04:36 Uhr | +0,79% +0,3000 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 83,45 11:39:15 Uhr | -0,95% -0,8000 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 69,60 12:22:26 Uhr | +0,22% +0,1500 | 80,60 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 60,40 11:09:31 Uhr | +0,58% +0,3500 | 70,35 | 22,08 |
| Stabilus SE DE000STAB1L8 | 16,00 10:33:39 Uhr | -0,62% -0,1000 | 24,55 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 35,96 10:46:53 Uhr | +0,45% +0,1600 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 91,36 07:27:00 Uhr | -0,91% -0,8400 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 10,88 11:58:50 Uhr | -0,64% -0,0700 | 16,57 | 10,73 |
| Talanx AG DE000TLX1005 | 119,50 10:44:32 Uhr | +0,50% +0,6000 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,770 07:27:01 Uhr | +1,65% +0,1100 | 8,795 | 4,148 |
| thyssenkrupp AG DE0007500001 | 13,61 12:10:28 Uhr | -2,02% -0,2800 | 15,83 | 7,084 |
| United Internet AG DE0005089031 | 24,12 07:27:00 Uhr | -2,27% -0,5600 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 25,32 13:13:33 Uhr | -2,84% -0,7400 | 46,84 | 12,03 |
| Volkswagen AG DE0007664039 | 69,22 13:15:28 Uhr | +0,73% +0,5000 | 109,00 | 67,04 |
| Vonovia SE DE000A1ML7J1 | 16,83 13:16:44 Uhr | -1,52% -0,2600 | 28,87 | 16,62 |
| Wacker Chemie AG DE000WCH8881 | 89,85 07:27:00 Uhr | +0,67% +0,6000 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 22,85 11:54:44 Uhr | +2,37% +0,5300 | 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