HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.507,65 EUR
-0,04% -5,930
Kursdaten
- Börse Xetra
- Letzter 13.507,65
- Änderung -0,04 %
- Stand 28.10.26 10:36 Uhr
- Eröffnung 13.514,04
- Vortag 13.513,58
- Tageshoch 13.531,07
- 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 | 23,60 07:27:00 Uhr | -1,46% -0,3500 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 157,40 10:50:28 Uhr | 0% 0 | 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 | 192,28 10:49:11 Uhr | +0,51% +0,9800 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 30,77 10:46:04 Uhr | +1,28% +0,3900 | 62,40 | 12,85 |
| Allianz SE DE0008404005 | 432,60 10:47:40 Uhr | -0,25% -1,100 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,460 26.10.2026 | +0,62% +0,0090 | 3,218 | 1,334 |
| ATOSS Software SE DE0005104400 | 92,60 10:28:04 Uhr | -2,11% -2,000 | 120,60 | 65,60 |
| Aurubis AG DE0006766504 | 137,20 08:42:38 Uhr | +1,33% +1,800 | 220,60 | 106,00 |
| BASF SE DE000BASF111 | 51,56 10:51:27 Uhr | -0,92% -0,4800 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 45,78 10:45:02 Uhr | -0,15% -0,0700 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 57,66 10:36:23 Uhr | +0,73% +0,4200 | 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 | 33,20 07:27:00 Uhr | +1,68% +0,5500 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 80,14 07:27:00 Uhr | -0,50% -0,4000 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 62,76 07:27:00 Uhr | +0,58% +0,3600 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 21,20 07:27:00 Uhr | 0% 0 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 35,34 08:59:16 Uhr | +0,45% +0,1600 | 46,32 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,82 10:50:11 Uhr | +0,42% +0,1600 | 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 07:27:00 Uhr | 0% 0 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 62,75 08:59:44 Uhr | -0,08% -0,0500 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,39 10:04:54 Uhr | +0,37% +0,1500 | 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 | 29,71 10:42:22 Uhr | +2,33% +0,6750 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 311,70 09:02:23 Uhr | -0,35% -1,100 | 317,00 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,144 09:55:19 Uhr | -1,00% -0,0720 | 10,25 | 6,910 |
| Deutsche Telekom AG DE0005557508 | 25,19 10:45:15 Uhr | +0,40% +0,1000 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 58,24 10:46:03 Uhr | -1,25% -0,7400 | 59,28 | 38,83 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,87 07:27:00 Uhr | -0,44% -0,1900 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,49 07:27:00 Uhr | -0,19% -0,0350 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 23,20 07:27:00 Uhr | -0,85% -0,2000 | 50,30 | 22,15 |
| Evonik Industries AG DE000EVNK013 | 21,10 10:19:01 Uhr | -0,19% -0,0400 | 21,74 | 12,48 |
| Evotec SE DE0005664809 | 2,870 07:27:00 Uhr | +0,70% +0,0200 | 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 | 22,60 08:46:25 Uhr | +0,09% +0,0200 | 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 | 279,00 07:27:00 Uhr | -0,43% -1,200 | 282,20 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 146,90 09:16:57 Uhr | -1,48% -2,200 | 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 | 77,72 08:10:43 Uhr | +0,13% +0,1000 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 85,80 07:27:00 Uhr | -0,44% -0,3800 | 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 | 52,57 10:38:46 Uhr | +0,52% +0,2700 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 39,82 07:27:00 Uhr | -0,10% -0,0400 | 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 | 12,93 07:27:05 Uhr | -0,08% -0,0100 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 33,73 07:27:00 Uhr | -0,15% -0,0500 | 70,30 | 33,00 |
| Knorr-Bremse AG DE000KBX1006 | 97,45 07:27:00 Uhr | -0,20% -0,2000 | 115,40 | 78,90 |
| Kontron AG AT0000A0E9W5 | 20,12 07:27:00 Uhr | -0,49% -0,1000 | 25,24 | 17,49 |
| KRONES AG DE0006335003 | 112,40 07:27:00 Uhr | -0,71% -0,8000 | 143,00 | 104,00 |
| LANXESS AG DE0005470405 | 11,90 07:27:00 Uhr | +0,34% +0,0400 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 47,78 10:08:29 Uhr | -0,38% -0,1800 | 70,55 | 44,50 |
| Mercedes-Benz Group AG DE0007100000 | 39,76 10:51:48 Uhr | -0,29% -0,1150 | 62,29 | 38,88 |
| Merck KGaA DE0006599905 | 145,75 10:31:52 Uhr | +1,57% +2,250 | 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 | 551,40 10:43:23 Uhr | -0,58% -3,200 | 572,60 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,75 07:27:06 Uhr | +0,13% +0,1000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 73,85 07:27:00 Uhr | -0,40% -0,3000 | 103,20 | 50,70 |
| Nordex SE DE000A0D6554 | 37,84 10:50:36 Uhr | +1,34% +0,5000 | 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 | 24,97 09:34:03 Uhr | +0,85% +0,2100 | 41,52 | 24,26 |
| PUMA SE DE0006969603 | 24,79 08:52:16 Uhr | -1,47% -0,3700 | 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 | 78,35 07:27:00 Uhr | -0,19% -0,1500 | 83,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.026,80 10:38:53 Uhr | +0,63% +6,400 | 1.965,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,15 07:27:00 Uhr | -1,11% -0,3500 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 57,66 09:37:37 Uhr | +0,14% +0,0800 | 62,50 | 41,01 |
| SAP SE DE0007164600 | 211,65 10:35:09 Uhr | -0,24% -0,5000 | 233,60 | 127,44 |
| Sartorius AG DE0007165631 | 290,60 10:00:35 Uhr | +1,36% +3,900 | 290,00 | 204,20 |
| Scout24 SE DE000A12DM80 | 82,85 07:27:00 Uhr | -2,01% -1,700 | 101,20 | 63,30 |
| Siemens AG DE0007236101 | 266,55 10:46:30 Uhr | -0,37% -1,0000 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 130,54 10:52:16 Uhr | +0,85% +1,100 | 195,38 | 100,60 |
| Siemens Healthineers AG DE000SHL1006 | 41,79 07:27:00 Uhr | +0,07% +0,0300 | 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 | 49,06 07:36:58 Uhr | +0,12% +0,0600 | 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 | 89,74 10:33:40 Uhr | -9,23% -9,120 | 102,70 | 65,20 |
| TAG Immobilien AG DE0008303504 | 11,17 07:27:00 Uhr | +0,18% +0,0200 | 16,57 | 10,23 |
| Talanx AG DE000TLX1005 | 125,50 07:27:00 Uhr | -0,16% -0,2000 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 7,600 07:27:00 Uhr | -0,59% -0,0450 | 7,660 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,88 10:44:37 Uhr | -12,14% -1,780 | 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 | 30,62 10:12:35 Uhr | +0,59% +0,1800 | 46,84 | 15,00 |
| Volkswagen AG DE0007664039 | 69,84 10:32:15 Uhr | +1,22% +0,8400 | 109,00 | 65,98 |
| Vonovia SE DE000A1ML7J1 | 16,50 10:35:53 Uhr | -0,63% -0,1050 | 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 | 26,24 10:34:53 Uhr | -0,94% -0,2500 | 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