HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.416,44 EUR
+0,03% +3,860
Kursdaten
- Börse Xetra
- Letzter 13.416,44
- Änderung +0,03 %
- Stand 13.01.26 17:59 Uhr
- Eröffnung 13.414,89
- Vortag 13.412,58
- Tageshoch 13.454,58
- Tagestief 13.370,71
- 52W Hoch 13.454,58 (13.01.26)
- 52W Tief 9.664,35 (07.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 25,75 07:27:00 Uhr | -0,77% -0,2000 | 26,15 | 11,08 |
| adidas AG DE000A1EWWW0 | 163,35 07:27:00 Uhr | +0,06% +0,1000 | 263,20 | 149,85 |
| ADTRAN Holdings Inc. US00486H1059 | 7,754 07:27:00 Uhr | -1,00% -0,0780 | 11,18 | 6,250 |
| Airbus SE NL0000235190 | 220,65 07:30:01 Uhr | +0,46% +1,0000 | 217,10 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 19,94 07:27:00 Uhr | +0,43% +0,0850 | 21,51 | 8,450 |
| Allianz SE DE0008404005 | 379,40 07:47:29 Uhr | -0,03% -0,1000 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,774 07:27:00 Uhr | +0,07% +0,0020 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 118,80 08:25:59 Uhr | -0,67% -0,8000 | 145,40 | 97,90 |
| Aurubis AG DE0006766504 | 141,30 07:27:00 Uhr | -0,70% -1,0000 | 135,00 | 71,25 |
| BASF SE DE000BASF111 | 44,72 08:23:36 Uhr | +0,29% +0,1300 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 39,14 08:32:13 Uhr | +0,88% +0,3400 | 39,92 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 88,70 08:23:12 Uhr | +0,45% +0,4000 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 44,24 07:27:00 Uhr | -0,32% -0,1400 | 45,10 | 29,66 |
| BEFESA S.A. LU1704650164 | 31,54 07:27:00 Uhr | +0,51% +0,1600 | 31,66 | 20,14 |
| Beiersdorf AG DE0005200000 | 97,70 07:27:00 Uhr | +0,10% +0,1000 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 50,44 07:27:00 Uhr | -0,24% -0,1200 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 28,75 07:27:05 Uhr | -0,52% -0,1500 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 41,06 07:27:00 Uhr | -0,63% -0,2600 | 71,20 | 38,98 |
| Commerzbank AG DE000CBK1001 | 35,55 07:27:00 Uhr | -0,34% -0,1200 | 38,01 | 16,75 |
| Continental AG DE0005439004 | 67,52 07:27:00 Uhr | -0,06% -0,0400 | 78,46 | 51,86 |
| Covestro AG DE0006062144 | 60,70 07:27:00 Uhr | -0,20% -0,1200 | 60,96 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 78,25 07:27:00 Uhr | -0,45% -0,3500 | 113,60 | 74,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,20 07:27:00 Uhr | -0,10% -0,0400 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 25,05 07:27:00 Uhr | +0,64% +0,1600 | 32,54 | 15,77 |
| Deutsche Bank AG DE0005140008 | 33,67 08:34:50 Uhr | -0,19% -0,0650 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 209,20 07:27:00 Uhr | -0,29% -0,6000 | 294,10 | 202,20 |
| Deutsche Lufthansa AG DE0008232125 | 8,492 07:37:24 Uhr | -2,08% -0,1800 | 9,220 | 5,572 |
| Deutsche Post AG DE0005552004 | 46,62 07:32:37 Uhr | -2,45% -1,170 | 48,45 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 27,89 08:20:48 Uhr | -0,43% -0,1200 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,50 07:33:41 Uhr | -0,82% -0,3600 | 63,12 | 39,60 |
| E.ON SE DE000ENAG999 | 16,64 07:27:00 Uhr | -0,18% -0,0300 | 17,00 | 10,49 |
| Energiekontor AG DE0005313506 | 37,20 07:27:00 Uhr | +2,20% +0,8000 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 13,13 07:27:00 Uhr | -0,23% -0,0300 | 22,29 | 12,79 |
| Evotec SE DE0005664809 | 6,548 07:31:10 Uhr | +0,58% +0,0380 | 9,225 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 70,85 07:27:00 Uhr | -4,00% -2,950 | 81,25 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 28,70 07:27:00 Uhr | -1,03% -0,3000 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 39,53 07:27:00 Uhr | -0,08% -0,0300 | 53,32 | 38,63 |
| Fresenius SE & Co. KGaA DE0005785604 | 51,14 07:27:00 Uhr | +0,20% +0,1000 | 50,84 | 33,80 |
| FUCHS SE DE000A3E5D64 | 39,56 07:27:05 Uhr | -0,65% -0,2600 | 51,05 | 36,62 |
| GEA Group AG DE0006602006 | 59,75 07:30:14 Uhr | -1,40% -0,8500 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 27,36 07:27:00 Uhr | -0,80% -0,2200 | 83,45 | 22,64 |
| Hannover Rück SE DE0008402215 | 242,20 08:06:21 Uhr | -0,41% -1,0000 | 292,60 | 238,80 |
| Heidelberg Materials AG DE0006047004 | 228,90 07:48:51 Uhr | -0,30% -0,7000 | 235,30 | 123,55 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 83,70 07:27:05 Uhr | -0,36% -0,3000 | 92,70 | 77,50 |
| HelloFresh SE DE000A161408 | 5,842 07:27:01 Uhr | +0,21% +0,0120 | 13,70 | 5,250 |
| Henkel AG & Co. KGaA DE0006048432 | 71,14 07:27:00 Uhr | -0,25% -0,1800 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 91,70 07:27:01 Uhr | -0,38% -0,3500 | 117,20 | 33,34 |
| HOCHTIEF AG DE0006070006 | 366,80 07:27:00 Uhr | -0,27% -1,0000 | 371,60 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 35,43 07:27:00 Uhr | +0,08% +0,0300 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 42,57 08:36:49 Uhr | +0,21% +0,0900 | 42,23 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 21,16 08:12:03 Uhr | -0,75% -0,1600 | 24,58 | 14,73 |
| Jungheinrich AG DE0006219934 | 36,50 07:27:00 Uhr | +1,11% +0,4000 | 42,74 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,85 07:27:00 Uhr | -0,08% -0,0100 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 64,45 08:27:11 Uhr | -2,50% -1,650 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 98,90 07:27:00 Uhr | +1,07% +1,050 | 101,30 | 68,65 |
| Kontron AG AT0000A0E9W5 | 24,92 07:27:00 Uhr | 0% 0 | 28,70 | 17,60 |
| KRONES AG DE0006335003 | 141,20 07:27:00 Uhr | +0,86% +1,200 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 17,16 07:27:00 Uhr | -1,83% -0,3200 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 65,20 07:27:00 Uhr | +0,38% +0,2500 | 80,72 | 59,85 |
| Mercedes-Benz Group AG DE0007100000 | 59,38 08:23:01 Uhr | -0,50% -0,3000 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 128,45 07:27:00 Uhr | -0,73% -0,9500 | 152,70 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 386,50 07:27:00 Uhr | +0,10% +0,4000 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 519,20 08:10:30 Uhr | -0,27% -1,400 | 615,00 | 482,00 |
| Nagarro SE DE000A3H2200 | 67,00 07:27:01 Uhr | +1,13% +0,7500 | 90,65 | 43,84 |
| Nemetschek SE DE0006452907 | 89,65 07:27:00 Uhr | -2,77% -2,550 | 138,20 | 87,75 |
| Nordex SE DE000A0D6554 | 32,16 08:02:05 Uhr | -1,29% -0,4200 | 32,98 | 10,49 |
| PNE AG DE000A0JBPG2 | 10,28 07:27:00 Uhr | +0,19% +0,0200 | 15,60 | 9,690 |
| Porsche Automobil Holding SE DE000PAH0038 | 37,94 07:27:00 Uhr | +0,34% +0,1300 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 22,75 07:27:00 Uhr | +1,25% +0,2800 | 42,07 | 15,40 |
| RATIONAL AG DE0007010803 | 674,50 07:27:00 Uhr | -2,39% -16,50 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 67,15 07:27:00 Uhr | -0,96% -0,6500 | 142,60 | 59,75 |
| Rheinmetall AG DE0007030009 | 1.900,00 08:16:16 Uhr | +0,11% +2,000 | 2.005,00 | 644,00 |
| RTL Group S.A. LU0061462528 | 36,75 07:27:00 Uhr | +0,14% +0,0500 | 38,25 | 27,70 |
| RWE AG DE0007037129 | 48,13 07:27:00 Uhr | -0,27% -0,1300 | 48,56 | 28,12 |
| SAP SE DE0007164600 | 213,65 08:26:33 Uhr | +0,40% +0,8500 | 283,55 | 199,90 |
| Sartorius AG DE0007165631 | 258,90 07:27:00 Uhr | -0,58% -1,500 | 291,50 | 167,35 |
| Scout24 SE DE000A12DM80 | 86,60 07:27:00 Uhr | 0% 0 | 122,80 | 80,80 |
| Siemens AG DE0007236101 | 261,35 08:33:45 Uhr | -0,15% -0,4000 | 259,05 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 129,90 08:21:23 Uhr | +0,39% +0,5000 | 131,30 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 46,73 07:34:01 Uhr | +0,04% +0,0200 | 58,08 | 41,00 |
| Siltronic AG DE000WAF3001 | 53,90 07:27:00 Uhr | +1,32% +0,7000 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 71,90 07:27:00 Uhr | -0,35% -0,2500 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 33,00 07:40:15 Uhr | -1,02% -0,3400 | 37,82 | 12,16 |
| Stabilus SE DE000STAB1L8 | 20,50 07:27:01 Uhr | -0,24% -0,0500 | 33,80 | 18,24 |
| Ströer SE & Co. KGaA DE0007493991 | 37,00 07:27:00 Uhr | -0,54% -0,2000 | 58,75 | 33,25 |
| Symrise AG DE000SYM9999 | 74,56 07:27:00 Uhr | -0,45% -0,3400 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,14 07:27:00 Uhr | -0,91% -0,1300 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 109,00 07:30:00 Uhr | -0,37% -0,4000 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 6,250 07:27:01 Uhr | -0,16% -0,0100 | 13,48 | 5,410 |
| thyssenkrupp AG DE0007500001 | 10,58 08:35:06 Uhr | +0,48% +0,0500 | 13,30 | 3,882 |
| United Internet AG DE0005089031 | 29,82 07:27:00 Uhr | -0,07% -0,0200 | 29,94 | 14,74 |
| Verbio SE DE000A0JL9W6 | 25,04 07:27:00 Uhr | -0,40% -0,1000 | 23,70 | 7,630 |
| Volkswagen AG DE0007664039 | 101,95 08:20:50 Uhr | -0,10% -0,1000 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 25,24 07:59:47 Uhr | -0,12% -0,0300 | 30,84 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 72,70 07:27:00 Uhr | 0% 0 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 26,39 07:27:00 Uhr | -1,31% -0,3500 | 39,90 | 21,29 |
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