HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.262,49 EUR
-1,36% -182,74
Kursdaten
- Börse Xetra
- Letzter 13.262,49
- Änderung -1,36 %
- Stand 07.10.26 18:00 Uhr
- Eröffnung 13.385,88
- Vortag 13.445,23
- Tageshoch 13.395,48
- Tagestief 13.232,57
- 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 | 23,65 09:47:14 Uhr | +0,42% +0,1000 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 147,30 20:12:01 Uhr | +1,83% +2,650 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,717 07:27:06 Uhr | +6,99% +0,4390 | 17,20 | 6,009 |
| Airbus SE NL0000235190 | 187,82 21:14:26 Uhr | -0,31% -0,5800 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 38,09 20:54:06 Uhr | -3,15% -1,240 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 417,50 21:30:46 Uhr | -0,50% -2,100 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,544 10:09:45 Uhr | -2,34% -0,0370 | 3,270 | 1,551 |
| ATOSS Software SE DE0005104400 | 84,50 12:47:17 Uhr | 0% 0 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 155,40 12:58:00 Uhr | -1,52% -2,400 | 220,60 | 103,70 |
| BASF SE DE000BASF111 | 51,02 19:41:32 Uhr | +0,06% +0,0300 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 43,97 21:49:51 Uhr | -1,06% -0,4700 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 53,72 21:08:20 Uhr | -0,48% -0,2600 | 97,80 | 52,86 |
| Bechtle AG DE0005158703 | 34,32 16:47:34 Uhr | +0,29% +0,1000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 36,20 13:46:10 Uhr | +3,58% +1,250 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 76,06 07:27:00 Uhr | +1,04% +0,7800 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 61,38 10:29:41 Uhr | +3,26% +1,940 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,40 07:27:00 Uhr | +0,22% +0,0500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 31,78 17:07:39 Uhr | +2,78% +0,8600 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 38,64 20:48:50 Uhr | -3,59% -1,440 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 71,50 11:25:25 Uhr | +2,06% +1,440 | 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 | 56,25 20:19:56 Uhr | -1,23% -0,7000 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,58 21:03:50 Uhr | -0,12% -0,0500 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,45 07:27:06 Uhr | -0,36% -0,1300 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 29,96 20:24:35 Uhr | -4,59% -1,440 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 292,00 18:06:48 Uhr | -0,78% -2,300 | 296,60 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,498 17:52:46 Uhr | -1,73% -0,1320 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 27,03 20:05:12 Uhr | +2,15% +0,5700 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 55,76 18:38:19 Uhr | -0,64% -0,3600 | 58,90 | 38,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,70 18:09:59 Uhr | +0,87% +0,3700 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 16,85 19:11:13 Uhr | -0,65% -0,1100 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 24,50 07:27:00 Uhr | +1,87% +0,4500 | 50,30 | 24,05 |
| Evonik Industries AG DE000EVNK013 | 20,90 19:16:08 Uhr | +0,77% +0,1600 | 20,96 | 12,48 |
| Evotec SE DE0005664809 | 2,876 13:08:49 Uhr | -3,17% -0,0940 | 7,602 | 2,732 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 59,80 15:28:57 Uhr | +0,25% +0,1500 | 86,65 | 58,80 |
| freenet AG DE000A0Z2ZZ5 | 23,02 18:02:50 Uhr | +2,31% +0,5200 | 33,84 | 22,26 |
| Fresenius Medical Care AG DE0005785802 | 37,61 17:35:08 Uhr | -6,12% -2,450 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 43,54 07:27:00 Uhr | +1,87% +0,8000 | 43,26 | 32,42 |
| GEA Group AG DE0006602006 | 68,40 07:27:00 Uhr | +0,22% +0,1500 | 68,65 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 28,88 21:27:06 Uhr | +2,12% +0,6000 | 37,64 | 14,99 |
| Hannover Rück SE DE0008402215 | 261,60 17:29:16 Uhr | +1,55% +4,000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 142,05 19:58:05 Uhr | -3,50% -5,150 | 240,10 | 137,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,00 07:27:05 Uhr | -1,99% -1,400 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,428 15:04:42 Uhr | +1,59% +0,0380 | 7,826 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 74,00 17:54:45 Uhr | +1,31% +0,9600 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 75,86 17:22:31 Uhr | -3,83% -3,020 | 112,90 | 63,22 |
| HOCHTIEF AG DE0006070006 | 402,40 18:17:29 Uhr | -1,85% -7,600 | 553,50 | 242,00 |
| HUGO BOSS AG DE000A1PHFF7 | 37,90 14:44:00 Uhr | -0,05% -0,0200 | 42,05 | 34,02 |
| Infineon Technologies AG DE0006231004 | 61,19 21:38:25 Uhr | -4,32% -2,760 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 41,08 16:43:50 Uhr | -6,34% -2,780 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 22,26 16:54:22 Uhr | -3,13% -0,7200 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,21 19:24:18 Uhr | +1,60% +0,2400 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 34,13 16:58:04 Uhr | -5,48% -1,980 | 70,30 | 35,21 |
| Knorr-Bremse AG DE000KBX1006 | 100,00 07:27:00 Uhr | 0% 0 | 115,40 | 78,45 |
| Kontron AG AT0000A0E9W5 | 20,58 17:06:08 Uhr | -0,96% -0,2000 | 27,12 | 17,49 |
| KRONES AG DE0006335003 | 105,00 16:43:11 Uhr | -2,23% -2,400 | 143,00 | 104,40 |
| LANXESS AG DE0005470405 | 12,91 15:53:52 Uhr | +0,94% +0,1200 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 45,36 10:23:10 Uhr | -1,73% -0,8000 | 70,55 | 45,02 |
| Mercedes-Benz Group AG DE0007100000 | 39,86 21:54:16 Uhr | -1,87% -0,7600 | 62,29 | 39,48 |
| Merck KGaA DE0006599905 | 139,00 16:41:07 Uhr | -2,18% -3,100 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 354,00 15:43:42 Uhr | -3,28% -12,00 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 515,80 20:11:33 Uhr | +1,34% +6,800 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,85 07:27:06 Uhr | -0,63% -0,5000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 64,90 17:13:27 Uhr | -0,69% -0,4500 | 110,60 | 50,70 |
| Nordex SE DE000A0D6554 | 35,80 15:34:27 Uhr | -1,27% -0,4600 | 50,50 | 21,90 |
| PNE AG DE000A0JBPG2 | 7,110 07:27:00 Uhr | +0,14% +0,0100 | 12,98 | 6,940 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,40 17:25:08 Uhr | +3,21% +0,7900 | 41,52 | 24,31 |
| PUMA SE DE0006969603 | 22,90 15:52:43 Uhr | +4,09% +0,9000 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 578,00 10:35:01 Uhr | +0,09% +0,5000 | 774,50 | 561,50 |
| Redcare Pharmacy N.V. NL0012044747 | 74,75 21:34:54 Uhr | +9,20% +6,300 | 89,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 925,10 21:47:09 Uhr | -3,33% -31,90 | 1.965,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 28,70 12:15:40 Uhr | +0,17% +0,0500 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 57,52 13:40:35 Uhr | -1,24% -0,7200 | 62,50 | 39,52 |
| SAP SE DE0007164600 | 188,04 20:30:13 Uhr | +0,81% +1,520 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 260,20 21:37:21 Uhr | -0,61% -1,600 | 271,00 | 204,20 |
| Scout24 SE DE000A12DM80 | 68,75 15:06:16 Uhr | +1,48% +1,0000 | 104,60 | 63,30 |
| Siemens AG DE0007236101 | 271,65 21:39:36 Uhr | -2,23% -6,200 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 143,98 21:48:58 Uhr | -2,33% -3,440 | 195,38 | 94,48 |
| Siemens Healthineers AG DE000SHL1006 | 38,66 17:58:32 Uhr | +1,71% +0,6500 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 83,35 16:38:04 Uhr | -1,07% -0,9000 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 69,60 12:22:26 Uhr | +0,22% +0,1500 | 80,60 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 60,40 11:09:31 Uhr | +0,58% +0,3500 | 70,35 | 22,08 |
| Stabilus SE DE000STAB1L8 | 16,00 10:33:39 Uhr | -0,62% -0,1000 | 24,55 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 35,96 10:46:53 Uhr | +0,45% +0,1600 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 91,12 18:07:14 Uhr | -1,17% -1,080 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 10,76 20:30:12 Uhr | -1,74% -0,1900 | 16,57 | 10,73 |
| Talanx AG DE000TLX1005 | 119,20 15:52:54 Uhr | +0,25% +0,3000 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,700 17:42:38 Uhr | +0,60% +0,0400 | 8,795 | 4,148 |
| thyssenkrupp AG DE0007500001 | 13,48 17:45:19 Uhr | -2,95% -0,4100 | 15,83 | 7,084 |
| United Internet AG DE0005089031 | 24,12 07:27:00 Uhr | -2,27% -0,5600 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 25,08 20:21:06 Uhr | -3,76% -0,9800 | 46,84 | 12,03 |
| Volkswagen AG DE0007664039 | 70,24 17:27:42 Uhr | +2,21% +1,520 | 109,00 | 67,04 |
| Vonovia SE DE000A1ML7J1 | 16,85 20:05:39 Uhr | -1,40% -0,2400 | 28,87 | 16,62 |
| Wacker Chemie AG DE000WCH8881 | 89,85 07:27:00 Uhr | +0,67% +0,6000 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 22,51 17:48:58 Uhr | +0,85% +0,1900 | 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