HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.262,49 EUR
-0,66% -88,29
Kursdaten
- Börse Xetra
- Letzter 13.262,49
- Änderung -0,66 %
- Stand 23.07.26 09:57 Uhr
- Eröffnung 13.308,33
- Vortag 13.350,78
- Tageshoch 13.308,33
- Tagestief 13.227,97
- 52W Hoch 13.765,35 (07.07.26)
- 52W Tief 11.558,54 (23.03.26)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 20,50 07:27:00 Uhr | +1,49% +0,3000 | 27,05 | 18,38 |
| adidas AG DE000A1EWWW0 | 178,10 09:54:46 Uhr | -0,34% -0,6000 | 202,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 9,031 07:27:06 Uhr | +0,77% +0,0690 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 205,45 09:47:22 Uhr | -1,18% -2,450 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 41,23 07:55:49 Uhr | -0,94% -0,3900 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 427,30 10:01:45 Uhr | +0,33% +1,400 | 430,40 | 334,00 |
| Aroundtown SA LU1673108939 | 2,110 07:27:00 Uhr | +0,09% +0,0020 | 3,494 | 2,096 |
| ATOSS Software SE DE0005104400 | 70,90 07:27:05 Uhr | +1,14% +0,8000 | 142,00 | 65,60 |
| Aurubis AG DE0006766504 | 178,30 07:38:29 Uhr | -0,28% -0,5000 | 220,60 | 85,25 |
| BASF SE DE000BASF111 | 49,90 10:09:16 Uhr | +2,26% +1,105 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 46,50 10:07:07 Uhr | -0,77% -0,3600 | 53,84 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 57,52 09:36:49 Uhr | -0,62% -0,3600 | 97,80 | 56,76 |
| Bechtle AG DE0005158703 | 30,80 07:27:00 Uhr | +0,13% +0,0400 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,75 07:27:00 Uhr | 0% 0 | 37,50 | 26,00 |
| Beiersdorf AG DE0005200000 | 78,50 07:27:00 Uhr | -0,36% -0,2800 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 59,00 07:27:00 Uhr | -0,84% -0,5000 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 23,30 07:27:00 Uhr | -2,31% -0,5500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 27,50 09:36:33 Uhr | -1,65% -0,4600 | 51,60 | 22,76 |
| Commerzbank AG DE000CBK1001 | 38,19 10:10:37 Uhr | -0,29% -0,1100 | 39,16 | 29,48 |
| Continental AG DE0005439004 | 70,72 09:33:25 Uhr | -1,06% -0,7600 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 59,80 07:27:00 Uhr | -0,17% -0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,20 07:27:00 Uhr | -0,61% -0,3500 | 105,20 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 45,22 09:18:45 Uhr | +1,14% +0,5100 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,30 07:27:00 Uhr | +0,10% +0,0400 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 31,01 10:11:02 Uhr | -0,23% -0,0700 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 249,00 09:08:05 Uhr | -3,26% -8,400 | 269,40 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,684 09:15:54 Uhr | -1,74% -0,1540 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 56,86 10:08:13 Uhr | +0,07% +0,0400 | 57,66 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 27,04 09:40:42 Uhr | -0,88% -0,2400 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,96 07:32:08 Uhr | -0,13% -0,0600 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 19,70 09:50:00 Uhr | +0,54% +0,1050 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 36,50 07:27:00 Uhr | +0,27% +0,1000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,80 09:34:11 Uhr | +1,14% +0,1900 | 18,44 | 12,48 |
| Evotec SE DE0005664809 | 3,430 07:27:00 Uhr | -0,52% -0,0180 | 7,988 | 3,318 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 66,05 07:27:00 Uhr | -0,53% -0,3500 | 86,65 | 63,95 |
| freenet AG DE000A0Z2ZZ5 | 24,34 07:27:00 Uhr | +0,50% +0,1200 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 42,67 07:27:00 Uhr | -0,44% -0,1900 | 47,60 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 43,50 07:27:00 Uhr | -0,23% -0,1000 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 40,54 09:12:38 Uhr | +0,85% +0,3400 | 43,00 | 32,42 |
| GEA Group AG DE0006602006 | 62,60 07:27:05 Uhr | +0,48% +0,3000 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 26,68 07:27:00 Uhr | +0,38% +0,1000 | 49,72 | 14,99 |
| Hannover Rück SE DE0008402215 | 245,00 09:02:45 Uhr | -2,47% -6,200 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 170,50 07:27:00 Uhr | -0,55% -0,9500 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,20 07:27:05 Uhr | +0,70% +0,5000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,513 07:27:01 Uhr | -0,26% -0,0090 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 74,82 07:27:00 Uhr | +0,08% +0,0600 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 76,94 08:29:46 Uhr | +0,03% +0,0200 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 458,00 07:27:00 Uhr | -0,48% -2,200 | 553,50 | 186,10 |
| HUGO BOSS AG DE000A1PHFF7 | 37,69 08:01:10 Uhr | -0,58% -0,2200 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 66,23 10:08:06 Uhr | -4,84% -3,370 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 39,92 08:53:54 Uhr | +1,58% +0,6200 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,04 09:12:08 Uhr | +0,32% +0,0800 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,25 07:27:00 Uhr | +0,21% +0,0300 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 41,31 07:27:00 Uhr | +1,10% +0,4500 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 103,90 07:27:00 Uhr | +1,56% +1,600 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,02 09:19:44 Uhr | -0,17% -0,0400 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 112,00 09:59:10 Uhr | +0,36% +0,4000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 15,35 07:27:00 Uhr | +0,52% +0,0800 | 26,58 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 52,45 07:27:00 Uhr | +1,35% +0,7000 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 44,92 10:09:32 Uhr | -0,14% -0,0650 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 137,10 07:27:00 Uhr | +2,24% +3,000 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 340,30 07:27:00 Uhr | -0,15% -0,5000 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 501,00 10:01:45 Uhr | -0,75% -3,800 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 75,60 07:27:06 Uhr | -0,40% -0,3000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 53,40 09:43:21 Uhr | -2,02% -1,100 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 41,22 09:53:16 Uhr | +0,93% +0,3800 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 10,66 07:27:00 Uhr | +0,38% +0,0400 | 15,08 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,57 09:21:05 Uhr | +0,40% +0,1100 | 41,52 | 26,95 |
| PUMA SE DE0006969603 | 28,34 09:17:29 Uhr | -1,67% -0,4800 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 636,50 07:27:05 Uhr | -0,24% -1,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 68,15 07:27:00 Uhr | -2,08% -1,450 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.018,00 10:10:28 Uhr | -0,08% -0,8000 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 32,05 09:47:10 Uhr | -1,08% -0,3500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 59,32 09:58:38 Uhr | +0,71% +0,4200 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 132,32 10:08:21 Uhr | +0,24% +0,3200 | 258,25 | 129,86 |
| Sartorius AG DE0007165631 | 213,80 09:49:46 Uhr | -4,17% -9,300 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 66,80 09:36:08 Uhr | -5,25% -3,700 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 269,75 10:10:22 Uhr | -0,37% -1,0000 | 284,45 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 151,76 10:10:20 Uhr | +0,11% +0,1600 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 34,04 09:47:45 Uhr | -2,24% -0,7800 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 82,90 09:02:54 Uhr | -1,07% -0,9000 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 70,85 07:27:00 Uhr | +0,35% +0,2500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 61,05 10:01:10 Uhr | +3,39% +2,000 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 14,44 10:06:02 Uhr | -5,87% -0,9000 | 26,90 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 35,16 07:27:00 Uhr | -0,90% -0,3200 | 48,55 | 29,00 |
| Symrise AG DE000SYM9999 | 86,24 09:10:29 Uhr | -1,62% -1,420 | 92,06 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,16 07:27:00 Uhr | 0% 0 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 113,30 07:27:00 Uhr | -0,26% -0,3000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,670 07:27:01 Uhr | -1,90% -0,1100 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,05 09:33:36 Uhr | -0,86% -0,1050 | 12,45 | 5,605 |
| United Internet AG DE0005089031 | 24,10 07:27:00 Uhr | +0,75% +0,1800 | 29,94 | 22,80 |
| Verbio SE DE000A0JL9W6 | 33,70 10:04:02 Uhr | +2,87% +0,9400 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 72,80 09:53:32 Uhr | -0,44% -0,3200 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 20,61 10:06:28 Uhr | -0,91% -0,1900 | 29,21 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 89,85 07:27:00 Uhr | -1,16% -1,050 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 28,20 07:27:00 Uhr | -0,39% -0,1100 | 28,72 | 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