HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.440,95 EUR
+0,71% +94,64
Kursdaten
- Börse Xetra
- Letzter 13.440,95
- Änderung +0,71 %
- Stand 06.10.26 13:31 Uhr
- Eröffnung 13.408,74
- Vortag 13.346,31
- Tageshoch 13.482,68
- Tagestief 13.399,20
- 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 | 24,05 07:27:00 Uhr | 0% 0 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 145,20 13:03:36 Uhr | +1,97% +2,800 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,278 07:27:06 Uhr | -0,11% -0,0070 | 17,20 | 6,009 |
| Airbus SE NL0000235190 | 189,10 12:48:19 Uhr | -0,91% -1,740 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 40,07 12:54:32 Uhr | +2,95% +1,150 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 420,90 13:44:42 Uhr | +0,05% +0,2000 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,581 10:53:32 Uhr | +1,93% +0,0300 | 3,270 | 1,551 |
| ATOSS Software SE DE0005104400 | 85,00 13:39:15 Uhr | +0,95% +0,8000 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 157,80 10:00:22 Uhr | +0,83% +1,300 | 220,60 | 103,70 |
| BASF SE DE000BASF111 | 50,99 13:33:51 Uhr | +1,59% +0,8000 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 44,82 13:43:33 Uhr | +1,89% +0,8300 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 54,22 13:16:59 Uhr | -0,29% -0,1600 | 97,80 | 52,86 |
| Bechtle AG DE0005158703 | 34,22 07:27:00 Uhr | 0% 0 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,95 07:27:00 Uhr | +2,19% +0,7500 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 75,28 09:20:24 Uhr | -0,48% -0,3600 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 59,44 07:27:00 Uhr | +1,02% +0,6000 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,35 07:27:00 Uhr | -0,67% -0,1500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 31,32 12:49:28 Uhr | +2,96% +0,9000 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 40,11 11:39:04 Uhr | +2,11% +0,8300 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 70,06 13:38:44 Uhr | +1,27% +0,8800 | 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 | 58,25 13:04:20 Uhr | +1,22% +0,7000 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,05 12:50:34 Uhr | -0,41% -0,1700 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,58 09:10:03 Uhr | -0,30% -0,1100 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 31,46 12:21:25 Uhr | +0,62% +0,1950 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 292,70 13:44:42 Uhr | +0,76% +2,200 | 292,30 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,536 11:33:04 Uhr | +0,21% +0,0160 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 26,61 13:39:51 Uhr | -0,63% -0,1700 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 56,58 13:26:16 Uhr | +1,04% +0,5800 | 58,90 | 38,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,47 10:05:23 Uhr | +0,72% +0,3100 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,06 13:35:47 Uhr | +0,68% +0,1150 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 24,05 12:40:45 Uhr | -0,41% -0,1000 | 50,30 | 24,05 |
| Evonik Industries AG DE000EVNK013 | 20,80 12:23:53 Uhr | -0,38% -0,0800 | 20,96 | 12,48 |
| Evotec SE DE0005664809 | 2,976 07:27:00 Uhr | +0,81% +0,0240 | 7,602 | 2,732 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 59,65 07:27:00 Uhr | -3,32% -2,050 | 86,65 | 58,80 |
| freenet AG DE000A0Z2ZZ5 | 23,08 10:00:43 Uhr | +0,96% +0,2200 | 33,84 | 22,26 |
| Fresenius Medical Care AG DE0005785802 | 40,32 07:27:00 Uhr | +0,07% +0,0300 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 42,74 07:27:00 Uhr | +0,61% +0,2600 | 43,26 | 32,42 |
| GEA Group AG DE0006602006 | 68,55 13:14:37 Uhr | +3,39% +2,250 | 67,95 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 28,52 09:51:02 Uhr | +1,06% +0,3000 | 38,06 | 14,99 |
| Hannover Rück SE DE0008402215 | 255,60 11:57:54 Uhr | +0,71% +1,800 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 146,65 12:09:33 Uhr | -0,03% -0,0500 | 240,10 | 137,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,40 07:27:05 Uhr | +0,86% +0,6000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,390 12:21:29 Uhr | +2,31% +0,0540 | 7,826 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 73,04 11:19:08 Uhr | +0,83% +0,6000 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 81,16 12:43:43 Uhr | -3,47% -2,920 | 113,90 | 63,22 |
| HOCHTIEF AG DE0006070006 | 404,00 13:36:34 Uhr | -0,10% -0,4000 | 553,50 | 242,00 |
| HUGO BOSS AG DE000A1PHFF7 | 37,92 07:27:00 Uhr | +0,18% +0,0700 | 42,05 | 34,02 |
| Infineon Technologies AG DE0006231004 | 64,28 13:30:44 Uhr | +0,45% +0,2900 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 42,46 07:27:00 Uhr | 0% 0 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 22,98 13:36:09 Uhr | +0,70% +0,1600 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,25 11:23:29 Uhr | +1,80% +0,2700 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 36,11 13:05:45 Uhr | +0,14% +0,0500 | 70,30 | 35,21 |
| Knorr-Bremse AG DE000KBX1006 | 100,00 11:17:52 Uhr | +0,81% +0,8000 | 115,40 | 78,45 |
| Kontron AG AT0000A0E9W5 | 20,76 07:27:00 Uhr | -0,29% -0,0600 | 27,12 | 17,49 |
| KRONES AG DE0006335003 | 106,00 08:29:01 Uhr | +0,95% +1,0000 | 143,00 | 104,40 |
| LANXESS AG DE0005470405 | 12,60 07:27:00 Uhr | +2,11% +0,2600 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 45,50 07:27:00 Uhr | -0,13% -0,0600 | 70,55 | 45,02 |
| Mercedes-Benz Group AG DE0007100000 | 40,41 13:45:24 Uhr | +0,89% +0,3550 | 62,29 | 39,48 |
| Merck KGaA DE0006599905 | 142,10 12:04:06 Uhr | +4,37% +5,950 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 370,70 07:27:00 Uhr | +0,05% +0,2000 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 509,20 13:44:42 Uhr | -0,31% -1,600 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 79,30 07:27:06 Uhr | -0,06% -0,0500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 65,40 13:17:11 Uhr | +1,87% +1,200 | 110,60 | 50,70 |
| Nordex SE DE000A0D6554 | 36,68 12:14:59 Uhr | -1,45% -0,5400 | 50,50 | 21,90 |
| PNE AG DE000A0JBPG2 | 7,100 07:27:00 Uhr | -1,25% -0,0900 | 12,98 | 6,940 |
| Porsche Automobil Holding SE DE000PAH0038 | 24,39 12:07:05 Uhr | -0,65% -0,1600 | 41,52 | 24,31 |
| PUMA SE DE0006969603 | 21,91 07:27:00 Uhr | +0,46% +0,1000 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 568,00 07:27:00 Uhr | -0,26% -1,500 | 774,50 | 561,50 |
| Redcare Pharmacy N.V. NL0012044747 | 69,25 13:16:10 Uhr | +4,84% +3,200 | 89,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 956,80 13:41:37 Uhr | -2,34% -22,90 | 1.965,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 28,55 07:27:00 Uhr | +0,53% +0,1500 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 58,54 13:40:44 Uhr | -0,27% -0,1600 | 62,50 | 39,52 |
| SAP SE DE0007164600 | 188,26 13:16:50 Uhr | +1,30% +2,420 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 265,40 11:16:48 Uhr | +7,15% +17,70 | 267,10 | 204,20 |
| Scout24 SE DE000A12DM80 | 67,75 11:30:14 Uhr | -1,09% -0,7500 | 104,90 | 63,30 |
| Siemens AG DE0007236101 | 278,90 13:44:42 Uhr | +1,68% +4,600 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 144,98 13:35:06 Uhr | -0,67% -0,9800 | 195,38 | 94,48 |
| Siemens Healthineers AG DE000SHL1006 | 38,09 10:43:31 Uhr | +1,95% +0,7300 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 85,35 12:44:11 Uhr | +2,77% +2,300 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 68,40 08:36:16 Uhr | -0,36% -0,2500 | 81,20 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 59,60 09:09:45 Uhr | -0,83% -0,5000 | 70,35 | 22,08 |
| Stabilus SE DE000STAB1L8 | 16,10 07:27:00 Uhr | -0,98% -0,1600 | 24,60 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 35,80 07:27:00 Uhr | -0,28% -0,1000 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 91,60 09:10:28 Uhr | +0,26% +0,2400 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 10,95 07:27:00 Uhr | +0,64% +0,0700 | 16,57 | 10,73 |
| Talanx AG DE000TLX1005 | 118,90 07:27:00 Uhr | +0,51% +0,6000 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,660 07:27:00 Uhr | -0,22% -0,0150 | 8,800 | 4,148 |
| thyssenkrupp AG DE0007500001 | 14,03 11:06:35 Uhr | +2,15% +0,2950 | 15,83 | 7,084 |
| United Internet AG DE0005089031 | 24,68 09:42:04 Uhr | +2,15% +0,5200 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 26,02 13:06:18 Uhr | -1,29% -0,3400 | 46,84 | 11,83 |
| Volkswagen AG DE0007664039 | 68,36 12:46:13 Uhr | -0,84% -0,5800 | 109,00 | 67,04 |
| Vonovia SE DE000A1ML7J1 | 17,05 13:02:25 Uhr | -0,09% -0,0150 | 28,87 | 16,62 |
| Wacker Chemie AG DE000WCH8881 | 89,25 07:27:00 Uhr | +0,51% +0,4500 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 22,28 11:44:55 Uhr | +0,41% +0,0900 | 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