HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.096,61 EUR
-1,25% -165,88
Kursdaten
- Börse Xetra
- Letzter 13.096,61
- Änderung -1,25 %
- Stand 08.10.26 17:59 Uhr
- Eröffnung 13.204,33
- Vortag 13.262,49
- Tageshoch 13.204,33
- Tagestief 13.094,75
- 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 | +1,27% +0,3000 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 146,60 19:29:01 Uhr | -0,48% -0,7000 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,854 11:47:07 Uhr | +2,04% +0,1370 | 17,20 | 6,009 |
| Airbus SE NL0000235190 | 188,58 20:40:01 Uhr | +0,40% +0,7600 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 36,11 21:06:59 Uhr | -5,20% -1,980 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 418,40 22:35:23 Uhr | -0,36% -1,500 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,490 12:31:34 Uhr | -3,50% -0,0540 | 3,270 | 1,544 |
| ATOSS Software SE DE0005104400 | 84,60 07:27:00 Uhr | +0,12% +0,1000 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 153,80 13:47:00 Uhr | -1,03% -1,600 | 220,60 | 103,70 |
| BASF SE DE000BASF111 | 52,08 22:49:30 Uhr | +2,08% +1,060 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 42,92 21:51:59 Uhr | -2,39% -1,050 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 52,24 22:34:17 Uhr | -3,12% -1,680 | 97,80 | 52,86 |
| Bechtle AG DE0005158703 | 34,52 12:55:12 Uhr | +0,58% +0,2000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,05 07:27:00 Uhr | -3,18% -1,150 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 77,02 07:27:00 Uhr | +1,26% +0,9600 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 61,54 07:27:00 Uhr | +0,26% +0,1600 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,40 07:27:00 Uhr | 0% 0 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 31,14 09:23:43 Uhr | -2,01% -0,6400 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,71 17:46:31 Uhr | -2,41% -0,9300 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 68,92 15:51:14 Uhr | -3,61% -2,580 | 76,98 | 53,74 |
| Covestro AG DE0006062144 | 60,30 12:44:40 Uhr | 0% 0 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,80 17:27:29 Uhr | +0,98% +0,5500 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,81 22:50:36 Uhr | +0,57% +0,2300 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,48 16:29:22 Uhr | +0,08% +0,0300 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 30,18 22:13:45 Uhr | +0,73% +0,2200 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 292,70 18:19:33 Uhr | +0,24% +0,7000 | 296,60 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,296 19:06:26 Uhr | -2,93% -0,2200 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 27,04 21:30:30 Uhr | +0,04% +0,0100 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 55,02 16:58:36 Uhr | -1,33% -0,7400 | 58,90 | 38,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,84 22:24:15 Uhr | -2,01% -0,8600 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,10 21:43:49 Uhr | +1,45% +0,2450 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 23,80 22:43:02 Uhr | -2,86% -0,7000 | 50,30 | 24,05 |
| Evonik Industries AG DE000EVNK013 | 20,98 21:13:49 Uhr | +0,38% +0,0800 | 20,96 | 12,48 |
| Evotec SE DE0005664809 | 2,792 19:38:51 Uhr | -3,39% -0,0980 | 7,602 | 2,732 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 57,45 14:33:45 Uhr | -3,93% -2,350 | 86,65 | 58,80 |
| freenet AG DE000A0Z2ZZ5 | 22,42 20:32:32 Uhr | -2,61% -0,6000 | 33,84 | 22,26 |
| Fresenius Medical Care AG DE0005785802 | 36,52 13:39:20 Uhr | -2,90% -1,090 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 43,76 12:04:18 Uhr | +0,51% +0,2200 | 43,54 | 32,42 |
| GEA Group AG DE0006602006 | 67,10 09:09:18 Uhr | -1,90% -1,300 | 68,65 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 28,98 12:41:55 Uhr | +0,35% +0,1000 | 37,16 | 14,99 |
| Hannover Rück SE DE0008402215 | 264,00 15:40:47 Uhr | +0,92% +2,400 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 138,95 17:30:24 Uhr | -2,18% -3,100 | 240,10 | 137,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,70 07:27:05 Uhr | +1,01% +0,7000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,520 17:09:39 Uhr | +3,79% +0,0920 | 7,826 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 74,30 07:27:00 Uhr | +0,41% +0,3000 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 75,40 22:11:42 Uhr | +0,03% +0,0200 | 112,30 | 63,22 |
| HOCHTIEF AG DE0006070006 | 391,60 18:30:32 Uhr | -2,68% -10,80 | 553,50 | 242,00 |
| HUGO BOSS AG DE000A1PHFF7 | 37,78 11:29:42 Uhr | -0,32% -0,1200 | 42,05 | 34,02 |
| Infineon Technologies AG DE0006231004 | 58,93 22:22:25 Uhr | -3,69% -2,260 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 40,22 17:39:05 Uhr | -2,09% -0,8600 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 21,08 15:10:19 Uhr | -5,30% -1,180 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,92 18:02:36 Uhr | -1,91% -0,2900 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 33,71 18:04:52 Uhr | -1,23% -0,4200 | 70,30 | 34,11 |
| Knorr-Bremse AG DE000KBX1006 | 97,75 21:28:54 Uhr | -2,25% -2,250 | 115,40 | 78,45 |
| Kontron AG AT0000A0E9W5 | 20,48 17:24:03 Uhr | -0,49% -0,1000 | 27,12 | 17,49 |
| KRONES AG DE0006335003 | 104,80 13:24:21 Uhr | -0,19% -0,2000 | 143,00 | 104,40 |
| LANXESS AG DE0005470405 | 12,58 18:45:53 Uhr | -2,56% -0,3300 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 44,72 09:55:37 Uhr | -1,41% -0,6400 | 70,55 | 45,02 |
| Mercedes-Benz Group AG DE0007100000 | 39,51 22:53:59 Uhr | -1,18% -0,4700 | 62,29 | 39,00 |
| Merck KGaA DE0006599905 | 135,55 19:15:37 Uhr | -2,48% -3,450 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 345,30 15:24:42 Uhr | -2,46% -8,700 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 520,40 22:34:09 Uhr | +1,25% +6,400 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,80 20:59:53 Uhr | -0,06% -0,0500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 64,00 17:13:13 Uhr | -1,39% -0,9000 | 110,00 | 50,70 |
| Nordex SE DE000A0D6554 | 34,68 17:04:27 Uhr | -3,13% -1,120 | 50,50 | 21,90 |
| PNE AG DE000A0JBPG2 | 7,160 07:27:00 Uhr | +0,70% +0,0500 | 12,98 | 6,940 |
| Porsche Automobil Holding SE DE000PAH0038 | 24,58 21:49:58 Uhr | -3,23% -0,8200 | 41,52 | 24,31 |
| PUMA SE DE0006969603 | 22,72 10:35:54 Uhr | -0,79% -0,1800 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 560,50 15:55:27 Uhr | -3,03% -17,50 | 774,50 | 561,50 |
| Redcare Pharmacy N.V. NL0012044747 | 73,25 17:01:09 Uhr | -2,01% -1,500 | 89,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 942,20 22:38:50 Uhr | +0,92% +8,600 | 1.965,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 29,10 14:06:54 Uhr | +1,39% +0,4000 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 57,40 21:34:18 Uhr | -0,21% -0,1200 | 62,50 | 39,52 |
| SAP SE DE0007164600 | 188,54 21:29:37 Uhr | +0,95% +1,780 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 246,00 16:52:47 Uhr | -5,46% -14,20 | 271,00 | 204,20 |
| Scout24 SE DE000A12DM80 | 71,25 17:10:52 Uhr | +3,64% +2,500 | 104,50 | 63,30 |
| Siemens AG DE0007236101 | 263,95 22:49:39 Uhr | -2,83% -7,700 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 139,74 22:26:37 Uhr | -2,92% -4,200 | 195,38 | 94,48 |
| Siemens Healthineers AG DE000SHL1006 | 38,16 13:02:36 Uhr | -1,29% -0,5000 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 80,15 19:21:42 Uhr | -3,84% -3,200 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 69,00 13:30:41 Uhr | -0,86% -0,6000 | 79,70 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 58,15 09:30:16 Uhr | -3,73% -2,250 | 70,35 | 22,08 |
| Stabilus SE DE000STAB1L8 | 15,70 07:27:00 Uhr | -1,88% -0,3000 | 24,35 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 36,04 07:27:00 Uhr | +0,22% +0,0800 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 90,94 17:47:39 Uhr | -0,20% -0,1800 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 10,56 10:37:50 Uhr | -1,86% -0,2000 | 16,57 | 10,73 |
| Talanx AG DE000TLX1005 | 119,50 07:27:00 Uhr | +0,25% +0,3000 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,570 18:05:48 Uhr | -1,94% -0,1300 | 8,745 | 4,148 |
| thyssenkrupp AG DE0007500001 | 13,07 22:23:38 Uhr | -3,01% -0,4050 | 15,83 | 7,084 |
| United Internet AG DE0005089031 | 23,46 19:33:28 Uhr | -3,06% -0,7400 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 25,02 19:51:19 Uhr | -0,24% -0,0600 | 46,84 | 12,30 |
| Volkswagen AG DE0007664039 | 67,08 21:39:52 Uhr | -4,50% -3,160 | 109,00 | 67,04 |
| Vonovia SE DE000A1ML7J1 | 16,30 19:26:06 Uhr | -3,26% -0,5500 | 28,87 | 16,62 |
| Wacker Chemie AG DE000WCH8881 | 87,85 11:56:00 Uhr | -2,23% -2,000 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 22,50 13:43:34 Uhr | -0,04% -0,0100 | 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