HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.416,44 EUR
+0,03% +3,860
Kursdaten
- Börse Xetra
- Letzter 13.416,44
- Änderung +0,03 %
- Stand 13.01.26 17:59 Uhr
- Eröffnung 13.414,89
- Vortag 13.412,58
- Tageshoch 13.454,58
- Tagestief 13.370,71
- 52W Hoch 13.454,58 (13.01.26)
- 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 | 25,95 07:27:00 Uhr | +0,39% +0,1000 | 26,15 | 11,08 |
| adidas AG DE000A1EWWW0 | 163,25 20:20:16 Uhr | -2,16% -3,600 | 263,20 | 149,85 |
| ADTRAN Holdings Inc. US00486H1059 | 7,832 12:17:08 Uhr | +4,09% +0,3080 | 11,18 | 6,250 |
| Airbus SE NL0000235190 | 219,65 19:44:18 Uhr | +1,36% +2,950 | 217,10 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 19,85 13:49:03 Uhr | -0,75% -0,1500 | 21,51 | 8,450 |
| Allianz SE DE0008404005 | 379,50 19:41:15 Uhr | -0,18% -0,7000 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,772 07:27:00 Uhr | +0,36% +0,0100 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 119,60 08:53:57 Uhr | +3,10% +3,600 | 145,40 | 97,90 |
| Aurubis AG DE0006766504 | 142,30 17:55:08 Uhr | +5,41% +7,300 | 135,00 | 71,25 |
| BASF SE DE000BASF111 | 44,59 21:05:08 Uhr | -0,38% -0,1700 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 38,80 21:47:01 Uhr | -2,29% -0,9100 | 39,92 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 88,30 21:36:56 Uhr | -2,47% -2,240 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 44,38 19:43:54 Uhr | +3,74% +1,600 | 45,10 | 29,66 |
| BEFESA S.A. LU1704650164 | 31,38 11:14:40 Uhr | -0,88% -0,2800 | 31,66 | 20,14 |
| Beiersdorf AG DE0005200000 | 97,60 19:40:11 Uhr | +0,25% +0,2400 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 50,56 16:20:12 Uhr | +1,59% +0,7900 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 28,90 15:20:57 Uhr | +3,96% +1,100 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 41,32 20:45:12 Uhr | +0,78% +0,3200 | 71,20 | 38,98 |
| Commerzbank AG DE000CBK1001 | 35,67 18:38:30 Uhr | +0,99% +0,3500 | 38,01 | 16,75 |
| Continental AG DE0005439004 | 67,56 17:59:41 Uhr | -2,48% -1,720 | 78,46 | 51,86 |
| Covestro AG DE0006062144 | 60,82 16:28:46 Uhr | +0,10% +0,0600 | 60,96 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 78,60 12:17:43 Uhr | -1,75% -1,400 | 113,60 | 74,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,24 21:44:12 Uhr | +0,65% +0,2600 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 24,89 20:05:41 Uhr | +2,47% +0,6000 | 32,54 | 15,77 |
| Deutsche Bank AG DE0005140008 | 33,73 18:26:24 Uhr | +0,03% +0,0100 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 209,80 17:19:26 Uhr | -2,37% -5,100 | 294,10 | 202,20 |
| Deutsche Lufthansa AG DE0008232125 | 8,672 17:47:06 Uhr | -1,28% -0,1120 | 9,220 | 5,572 |
| Deutsche Post AG DE0005552004 | 47,79 18:08:45 Uhr | -0,85% -0,4100 | 48,45 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 28,01 20:42:11 Uhr | -2,44% -0,7000 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,86 14:01:19 Uhr | -2,01% -0,9000 | 63,12 | 39,60 |
| E.ON SE DE000ENAG999 | 16,67 17:43:32 Uhr | -0,95% -0,1600 | 17,00 | 10,49 |
| Energiekontor AG DE0005313506 | 36,40 11:26:13 Uhr | -1,09% -0,4000 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 13,16 16:25:45 Uhr | +0,08% +0,0100 | 22,29 | 12,79 |
| Evotec SE DE0005664809 | 6,510 21:31:08 Uhr | +1,75% +0,1120 | 9,225 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 73,80 07:27:00 Uhr | -0,40% -0,3000 | 81,25 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 29,00 14:41:19 Uhr | -1,76% -0,5200 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 39,56 20:07:43 Uhr | -3,21% -1,310 | 53,32 | 38,63 |
| Fresenius SE & Co. KGaA DE0005785604 | 51,04 13:57:54 Uhr | +0,39% +0,2000 | 50,84 | 33,80 |
| FUCHS SE DE000A3E5D64 | 39,82 09:35:43 Uhr | +4,24% +1,620 | 51,05 | 36,62 |
| GEA Group AG DE0006602006 | 60,60 07:27:00 Uhr | +0,25% +0,1500 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 27,58 15:52:10 Uhr | -0,43% -0,1200 | 83,45 | 22,64 |
| Hannover Rück SE DE0008402215 | 243,20 18:56:49 Uhr | -1,14% -2,800 | 292,60 | 238,80 |
| Heidelberg Materials AG DE0006047004 | 229,60 19:23:56 Uhr | -1,71% -4,000 | 235,30 | 123,55 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 84,00 07:27:06 Uhr | +0,84% +0,7000 | 92,70 | 77,50 |
| HelloFresh SE DE000A161408 | 5,830 17:14:21 Uhr | +2,71% +0,1540 | 13,70 | 5,250 |
| Henkel AG & Co. KGaA DE0006048432 | 71,32 16:39:37 Uhr | -0,17% -0,1200 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 92,05 18:56:17 Uhr | +0,27% +0,2500 | 117,20 | 33,34 |
| HOCHTIEF AG DE0006070006 | 367,80 20:48:22 Uhr | +1,66% +6,000 | 371,60 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 35,40 21:39:34 Uhr | -0,31% -0,1100 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 42,48 20:36:17 Uhr | +1,42% +0,5950 | 42,23 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 21,32 15:30:27 Uhr | +1,52% +0,3200 | 24,58 | 14,73 |
| Jungheinrich AG DE0006219934 | 36,10 11:09:43 Uhr | -0,88% -0,3200 | 42,74 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,86 20:27:09 Uhr | 0% 0 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 66,10 07:27:00 Uhr | +0,76% +0,5000 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 97,85 12:10:48 Uhr | -0,46% -0,4500 | 101,30 | 68,65 |
| Kontron AG AT0000A0E9W5 | 24,92 16:17:15 Uhr | +1,55% +0,3800 | 28,70 | 17,60 |
| KRONES AG DE0006335003 | 140,00 11:55:46 Uhr | 0% 0 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 17,48 07:27:00 Uhr | -0,96% -0,1700 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 64,95 07:31:54 Uhr | +0,93% +0,6000 | 80,72 | 59,85 |
| Mercedes-Benz Group AG DE0007100000 | 59,68 18:07:48 Uhr | -0,02% -0,0100 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 129,40 13:07:34 Uhr | -2,12% -2,800 | 152,70 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 386,10 13:59:20 Uhr | +1,31% +5,000 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 520,60 20:50:57 Uhr | -0,99% -5,200 | 615,00 | 482,00 |
| Nagarro SE DE000A3H2200 | 66,25 07:53:06 Uhr | -6,10% -4,300 | 90,65 | 43,84 |
| Nemetschek SE DE0006452907 | 92,20 07:27:00 Uhr | +0,49% +0,4500 | 138,20 | 87,75 |
| Nordex SE DE000A0D6554 | 32,58 21:57:05 Uhr | +2,97% +0,9400 | 32,98 | 10,49 |
| PNE AG DE000A0JBPG2 | 10,26 07:27:00 Uhr | -3,39% -0,3600 | 15,60 | 9,690 |
| Porsche Automobil Holding SE DE000PAH0038 | 37,81 14:44:23 Uhr | -0,68% -0,2600 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 22,47 20:51:09 Uhr | -3,23% -0,7500 | 42,07 | 15,40 |
| RATIONAL AG DE0007010803 | 691,00 07:27:00 Uhr | +0,51% +3,500 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 67,80 21:19:15 Uhr | +2,34% +1,550 | 142,60 | 59,75 |
| Rheinmetall AG DE0007030009 | 1.898,00 21:55:30 Uhr | +0,29% +5,500 | 2.005,00 | 644,00 |
| RTL Group S.A. LU0061462528 | 36,70 12:22:06 Uhr | -0,41% -0,1500 | 38,25 | 27,70 |
| RWE AG DE0007037129 | 48,26 14:02:54 Uhr | +0,02% +0,0100 | 48,56 | 28,12 |
| SAP SE DE0007164600 | 212,80 20:50:56 Uhr | -0,19% -0,4000 | 283,55 | 199,90 |
| Sartorius AG DE0007165631 | 260,40 07:27:00 Uhr | -0,31% -0,8000 | 291,50 | 167,35 |
| Scout24 SE DE000A12DM80 | 86,60 17:03:55 Uhr | 0% 0 | 122,80 | 80,80 |
| Siemens AG DE0007236101 | 261,75 18:58:56 Uhr | +1,24% +3,200 | 259,05 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 129,40 20:27:46 Uhr | +0,86% +1,100 | 131,30 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 46,71 19:33:38 Uhr | -0,04% -0,0200 | 58,08 | 41,00 |
| Siltronic AG DE000WAF3001 | 53,20 07:27:00 Uhr | +4,01% +2,050 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 72,15 14:45:26 Uhr | -0,14% -0,1000 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 33,34 20:59:22 Uhr | -5,87% -2,080 | 37,82 | 12,16 |
| Stabilus SE DE000STAB1L8 | 20,55 14:37:33 Uhr | -0,72% -0,1500 | 33,80 | 18,24 |
| Ströer SE & Co. KGaA DE0007493991 | 37,20 09:47:44 Uhr | -1,59% -0,6000 | 58,75 | 33,25 |
| Symrise AG DE000SYM9999 | 74,90 21:17:05 Uhr | +5,43% +3,860 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,27 15:45:23 Uhr | +3,86% +0,5300 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 109,40 17:03:36 Uhr | -1,26% -1,400 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 6,260 19:47:53 Uhr | -1,73% -0,1100 | 13,48 | 5,410 |
| thyssenkrupp AG DE0007500001 | 10,53 17:52:28 Uhr | -1,03% -0,1100 | 13,30 | 3,882 |
| United Internet AG DE0005089031 | 29,84 20:40:44 Uhr | -0,13% -0,0400 | 29,94 | 14,74 |
| Verbio SE DE000A0JL9W6 | 25,14 21:12:11 Uhr | +15,75% +3,420 | 23,70 | 7,630 |
| Volkswagen AG DE0007664039 | 102,05 18:39:51 Uhr | -0,68% -0,7000 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 25,27 17:41:57 Uhr | -0,20% -0,0500 | 30,84 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 72,70 17:44:13 Uhr | +3,19% +2,250 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 26,74 15:32:08 Uhr | +6,53% +1,640 | 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