HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.369,79 EUR
-1,20% -162,85
Kursdaten
- Börse Xetra
- Letzter 13.369,79
- Änderung -1,20 %
- Stand 19.10.26 12:28 Uhr
- Eröffnung 13.493,50
- Vortag 13.532,64
- Tageshoch 13.494,25
- Tagestief 13.361,94
- 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 | 23,55 07:27:00 Uhr | +0,21% +0,0500 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 157,65 12:08:21 Uhr | +0,80% +1,250 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 5,722 07:27:06 Uhr | -1,70% -0,0990 | 17,20 | 5,821 |
| Airbus SE NL0000235190 | 193,00 12:09:21 Uhr | -2,35% -4,640 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 32,84 12:42:00 Uhr | +1,11% +0,3600 | 62,40 | 12,57 |
| Allianz SE DE0008404005 | 427,60 12:42:18 Uhr | -1,27% -5,500 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,426 16.10.2026 | +3,56% +0,0490 | 3,258 | 1,377 |
| ATOSS Software SE DE0005104400 | 91,90 10:24:38 Uhr | +0,11% +0,1000 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 153,60 07:39:54 Uhr | -1,92% -3,000 | 220,60 | 105,20 |
| BASF SE DE000BASF111 | 52,61 12:43:42 Uhr | -0,62% -0,3300 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 43,57 11:16:58 Uhr | -1,47% -0,6500 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 56,68 12:01:19 Uhr | -0,07% -0,0400 | 97,80 | 51,98 |
| Bechtle AG DE0005158703 | 35,18 10:26:46 Uhr | +1,44% +0,5000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 33,80 12:02:23 Uhr | -0,73% -0,2500 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 82,04 09:13:42 Uhr | +0,49% +0,4000 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 64,76 11:09:12 Uhr | -0,28% -0,1800 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,50 07:27:00 Uhr | 0% 0 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 32,82 11:00:59 Uhr | +0,92% +0,3000 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,21 12:03:51 Uhr | -1,01% -0,3800 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 67,90 10:05:15 Uhr | -3,96% -2,800 | 76,98 | 56,10 |
| Covestro AG DE0006062144 | 60,20 12:25:55 Uhr | +0,17% +0,1000 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 61,40 11:52:25 Uhr | -0,73% -0,4500 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,17 12:09:34 Uhr | -1,67% -0,7000 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,95 07:27:05 Uhr | +0,13% +0,0500 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 28,82 12:28:59 Uhr | -0,57% -0,1650 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 311,30 11:51:56 Uhr | +0,55% +1,700 | 310,00 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,114 11:11:25 Uhr | -0,48% -0,0340 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 25,62 12:20:12 Uhr | -1,20% -0,3100 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 57,06 11:22:32 Uhr | -2,69% -1,580 | 59,28 | 38,83 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,55 11:04:44 Uhr | -1,66% -0,7000 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,59 12:37:34 Uhr | -1,24% -0,2200 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 23,50 07:27:00 Uhr | 0% 0 | 50,30 | 23,20 |
| Evonik Industries AG DE000EVNK013 | 21,38 12:39:37 Uhr | +0,09% +0,0200 | 21,74 | 12,48 |
| Evotec SE DE0005664809 | 2,512 09:54:01 Uhr | -2,26% -0,0580 | 7,602 | 2,432 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 60,40 08:50:23 Uhr | +0,25% +0,1500 | 86,65 | 57,45 |
| freenet AG DE000A0Z2ZZ5 | 22,80 11:56:03 Uhr | 0% 0 | 33,84 | 21,68 |
| Fresenius Medical Care AG DE0005785802 | 39,49 07:27:00 Uhr | -0,33% -0,1300 | 47,17 | 34,65 |
| FUCHS SE DE000A3E5D64 | 45,04 10:58:08 Uhr | -1,44% -0,6600 | 45,78 | 32,42 |
| GEA Group AG DE0006602006 | 68,95 07:27:00 Uhr | -0,07% -0,0500 | 69,70 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 31,42 12:24:30 Uhr | +4,39% +1,320 | 30,60 | 14,99 |
| Hannover Rück SE DE0008402215 | 274,40 09:17:02 Uhr | +0,73% +2,000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 143,80 12:12:46 Uhr | -0,90% -1,300 | 240,10 | 137,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,50 07:27:05 Uhr | -1,54% -1,100 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 3,028 07:27:00 Uhr | +0,87% +0,0260 | 7,774 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 78,54 07:38:17 Uhr | +0,74% +0,5800 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 85,30 11:00:44 Uhr | -2,27% -1,980 | 103,10 | 63,22 |
| HOCHTIEF AG DE0006070006 | 367,00 12:24:57 Uhr | -1,40% -5,200 | 553,50 | 242,00 |
| HUGO BOSS AG DE000A1PHFF7 | 38,04 07:27:00 Uhr | +0,08% +0,0300 | 41,85 | 34,02 |
| Infineon Technologies AG DE0006231004 | 53,01 12:38:34 Uhr | +3,05% +1,570 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 37,10 09:02:52 Uhr | +0,76% +0,2800 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 21,96 12:25:45 Uhr | +0,55% +0,1200 | 38,28 | 20,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,78 10:18:13 Uhr | -1,64% -0,2300 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 33,92 11:43:08 Uhr | -1,25% -0,4300 | 70,30 | 33,21 |
| Knorr-Bremse AG DE000KBX1006 | 99,50 07:27:00 Uhr | -0,50% -0,5000 | 115,40 | 78,65 |
| Kontron AG AT0000A0E9W5 | 20,62 07:31:20 Uhr | +2,49% +0,5000 | 25,88 | 17,49 |
| KRONES AG DE0006335003 | 110,80 09:05:17 Uhr | -1,77% -2,000 | 143,00 | 104,00 |
| LANXESS AG DE0005470405 | 13,24 07:27:00 Uhr | -1,56% -0,2100 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 46,62 07:49:51 Uhr | -0,89% -0,4200 | 70,55 | 44,50 |
| Mercedes-Benz Group AG DE0007100000 | 40,72 12:04:20 Uhr | -0,35% -0,1450 | 62,29 | 38,88 |
| Merck KGaA DE0006599905 | 144,20 10:47:09 Uhr | +0,66% +0,9500 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 351,60 07:27:00 Uhr | +0,46% +1,600 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 544,80 12:05:43 Uhr | -0,11% -0,6000 | 572,60 | 436,00 |
| Nagarro SE DE000A3H2200 | 79,60 09:30:34 Uhr | -0,56% -0,4500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 76,30 10:24:23 Uhr | +4,81% +3,500 | 105,60 | 50,70 |
| Nordex SE DE000A0D6554 | 38,52 11:30:42 Uhr | -1,73% -0,6800 | 50,50 | 21,90 |
| PNE AG DE000A0JBPG2 | 5,810 09:00:18 Uhr | +0,17% +0,0100 | 11,38 | 5,430 |
| Porsche Automobil Holding SE DE000PAH0038 | 24,83 07:30:01 Uhr | -0,68% -0,1700 | 41,52 | 24,26 |
| PUMA SE DE0006969603 | 24,53 11:16:57 Uhr | +0,62% +0,1500 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 615,50 07:27:00 Uhr | +0,49% +3,000 | 774,50 | 560,50 |
| Redcare Pharmacy N.V. NL0012044747 | 76,50 11:13:30 Uhr | +2,41% +1,800 | 85,45 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.055,60 12:26:41 Uhr | -3,08% -33,60 | 1.965,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 30,30 11:29:10 Uhr | -2,10% -0,6500 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 58,36 11:28:44 Uhr | -0,58% -0,3400 | 62,50 | 39,52 |
| SAP SE DE0007164600 | 199,16 12:35:52 Uhr | +0,61% +1,200 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 263,60 11:11:25 Uhr | +1,46% +3,800 | 271,00 | 204,20 |
| Scout24 SE DE000A12DM80 | 80,15 07:27:00 Uhr | -0,43% -0,3500 | 102,60 | 63,30 |
| Siemens AG DE0007236101 | 265,70 12:39:33 Uhr | -0,51% -1,350 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 132,90 12:42:21 Uhr | +0,68% +0,9000 | 195,38 | 94,48 |
| Siemens Healthineers AG DE000SHL1006 | 41,05 12:07:28 Uhr | -1,16% -0,4800 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 66,20 07:30:01 Uhr | +1,61% +1,050 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 71,95 07:27:00 Uhr | +0,70% +0,5000 | 78,45 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 57,60 07:46:14 Uhr | +1,14% +0,6500 | 70,35 | 22,08 |
| Stabilus SE DE000STAB1L8 | 16,00 07:27:00 Uhr | +2,17% +0,3400 | 23,25 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 37,96 07:27:00 Uhr | -0,32% -0,1200 | 40,94 | 29,00 |
| Symrise AG DE000SYM9999 | 100,10 09:34:13 Uhr | +0,22% +0,2200 | 100,15 | 65,20 |
| TAG Immobilien AG DE0008303504 | 10,28 09:08:11 Uhr | -3,02% -0,3200 | 16,57 | 10,23 |
| Talanx AG DE000TLX1005 | 124,90 07:30:06 Uhr | +0,24% +0,3000 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,960 07:27:00 Uhr | -2,25% -0,1600 | 8,500 | 4,148 |
| thyssenkrupp AG DE0007500001 | 14,15 09:21:51 Uhr | -0,63% -0,0900 | 15,83 | 7,084 |
| United Internet AG DE0005089031 | 24,00 07:56:32 Uhr | -0,50% -0,1200 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 30,04 11:45:31 Uhr | +2,25% +0,6600 | 46,84 | 13,32 |
| Volkswagen AG DE0007664039 | 68,46 11:53:00 Uhr | -0,87% -0,6000 | 109,00 | 65,98 |
| Vonovia SE DE000A1ML7J1 | 16,49 12:23:07 Uhr | -1,85% -0,3100 | 28,87 | 16,18 |
| Wacker Chemie AG DE000WCH8881 | 88,10 07:27:00 Uhr | -0,62% -0,5500 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 25,69 10:29:46 Uhr | +1,98% +0,5000 | 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