HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.319,16 EUR
-0,10% -12,81
Kursdaten
- Börse Xetra
- Letzter 13.319,16
- Änderung -0,10 %
- Stand 14.07.26 16:01 Uhr
- Eröffnung 13.238,08
- Vortag 13.331,97
- Tageshoch 13.330,27
- Tagestief 13.199,52
- 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 | 20,85 07:27:00 Uhr | +4,98% +0,9900 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 181,20 16:13:38 Uhr | -1,17% -2,150 | 209,40 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 10,98 07:27:06 Uhr | -5,21% -0,6040 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 195,08 16:08:04 Uhr | -0,11% -0,2200 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 43,32 16:19:03 Uhr | +3,88% +1,620 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 421,30 16:18:23 Uhr | +0,79% +3,300 | 424,70 | 334,00 |
| Aroundtown SA LU1673108939 | 2,160 07:27:00 Uhr | -1,01% -0,0220 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 72,10 07:27:05 Uhr | -1,64% -1,200 | 145,40 | 65,60 |
| Aurubis AG DE0006766504 | 177,60 15:58:00 Uhr | +3,08% +5,300 | 220,60 | 85,25 |
| BASF SE DE000BASF111 | 49,58 16:16:36 Uhr | +2,16% +1,050 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 49,13 16:14:11 Uhr | -1,29% -0,6400 | 53,84 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 57,52 16:13:48 Uhr | -0,35% -0,2000 | 97,80 | 57,10 |
| Bechtle AG DE0005158703 | 30,16 15:10:37 Uhr | -2,08% -0,6400 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 32,40 07:27:00 Uhr | +1,73% +0,5500 | 37,50 | 26,00 |
| Beiersdorf AG DE0005200000 | 77,52 10:46:16 Uhr | -1,45% -1,140 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 60,36 13:21:19 Uhr | +4,14% +2,400 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 23,25 14:33:23 Uhr | +0,87% +0,2000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 29,04 15:29:25 Uhr | -7,28% -2,280 | 52,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 39,06 16:10:29 Uhr | +1,72% +0,6600 | 38,84 | 27,93 |
| Continental AG DE0005439004 | 71,68 15:30:54 Uhr | -0,28% -0,2000 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 59,90 07:27:00 Uhr | +0,17% +0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,10 13:08:09 Uhr | -2,82% -1,600 | 105,20 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,83 15:39:47 Uhr | +2,15% +0,9000 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 39,03 16:19:49 Uhr | +8,21% +2,960 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 31,52 16:14:30 Uhr | +1,76% +0,5450 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 255,00 16:08:32 Uhr | -0,16% -0,4000 | 269,40 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 9,056 15:00:17 Uhr | -0,48% -0,0440 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 57,10 16:16:21 Uhr | +0,85% +0,4800 | 57,02 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 26,61 16:14:11 Uhr | -0,60% -0,1600 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,89 14:37:50 Uhr | -1,77% -0,7900 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 19,38 16:16:38 Uhr | +1,55% +0,2950 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 35,80 07:27:00 Uhr | 0% 0 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,03 16:11:48 Uhr | +2,47% +0,4100 | 18,44 | 12,48 |
| Evotec SE DE0005664809 | 3,810 15:27:08 Uhr | -7,07% -0,2900 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,65 14:33:30 Uhr | -4,31% -3,050 | 86,65 | 63,95 |
| freenet AG DE000A0Z2ZZ5 | 23,86 14:50:10 Uhr | -0,17% -0,0400 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 42,74 07:27:00 Uhr | -0,30% -0,1300 | 47,60 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 41,14 12:28:21 Uhr | -1,06% -0,4400 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 39,72 16:20:47 Uhr | +1,74% +0,6800 | 47,76 | 32,42 |
| GEA Group AG DE0006602006 | 59,15 07:27:05 Uhr | -1,58% -0,9500 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 28,84 15:03:03 Uhr | +0,98% +0,2800 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 252,00 11:17:42 Uhr | -0,32% -0,8000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 166,80 13:16:24 Uhr | -1,59% -2,700 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,00 07:27:05 Uhr | +0,14% +0,1000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,560 15:07:04 Uhr | -3,50% -0,1290 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 73,44 15:05:47 Uhr | -1,42% -1,060 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 72,28 13:26:33 Uhr | -2,17% -1,600 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 456,80 14:52:30 Uhr | +1,29% +5,800 | 553,50 | 173,60 |
| HUGO BOSS AG DE000A1PHFF7 | 37,83 07:27:00 Uhr | +0,05% +0,0200 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 70,04 16:11:32 Uhr | +0,75% +0,5200 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 40,76 16:14:44 Uhr | -0,44% -0,1800 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 23,86 14:34:37 Uhr | +1,02% +0,2400 | 41,60 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,98 12:11:15 Uhr | +0,79% +0,1100 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 39,65 12:58:31 Uhr | -2,29% -0,9300 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 102,10 07:27:00 Uhr | +1,29% +1,300 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,98 13:16:22 Uhr | +0,61% +0,1400 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 107,00 13:53:05 Uhr | -1,47% -1,600 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 15,74 16:00:56 Uhr | +0,70% +0,1100 | 26,58 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 52,20 10:03:25 Uhr | -1,79% -0,9500 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 44,99 16:21:09 Uhr | +1,68% +0,7450 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 137,90 10:18:45 Uhr | -0,93% -1,300 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 351,20 07:27:00 Uhr | -0,40% -1,400 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 512,20 16:12:30 Uhr | +0,51% +2,600 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 77,10 10:52:04 Uhr | +0,26% +0,2000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 54,00 13:24:40 Uhr | -3,83% -2,150 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 40,84 15:46:18 Uhr | +2,00% +0,8000 | 50,50 | 18,97 |
| PNE AG DE000A0JBPG2 | 10,60 07:27:00 Uhr | +0,19% +0,0200 | 15,30 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,03 15:29:30 Uhr | -0,41% -0,1100 | 41,52 | 26,95 |
| PUMA SE DE0006969603 | 28,39 12:06:55 Uhr | -0,60% -0,1700 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 631,00 07:27:00 Uhr | -0,24% -1,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 64,80 13:46:07 Uhr | -1,59% -1,050 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 983,50 16:17:09 Uhr | +0,43% +4,200 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,25 16:16:38 Uhr | -0,48% -0,1500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 57,18 15:11:21 Uhr | +1,78% +1,0000 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 134,88 16:21:04 Uhr | -4,18% -5,880 | 266,90 | 130,80 |
| Sartorius AG DE0007165631 | 245,40 09:39:00 Uhr | -1,52% -3,800 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 71,65 11:11:55 Uhr | -1,98% -1,450 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 271,85 16:13:39 Uhr | +0,39% +1,050 | 284,45 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 153,16 16:06:41 Uhr | +2,75% +4,100 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 34,36 15:59:22 Uhr | -3,56% -1,270 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 95,40 12:48:49 Uhr | +3,87% +3,550 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 68,60 13:57:57 Uhr | -1,86% -1,300 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 60,30 15:01:11 Uhr | +5,33% +3,050 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 15,88 07:27:00 Uhr | +2,45% +0,3800 | 26,90 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 35,06 07:27:00 Uhr | +0,86% +0,3000 | 49,00 | 29,00 |
| Symrise AG DE000SYM9999 | 87,02 12:03:39 Uhr | -1,16% -1,020 | 92,06 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,07 12:16:02 Uhr | -3,40% -0,4600 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 111,90 07:27:00 Uhr | +0,72% +0,8000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,575 14:35:25 Uhr | -2,71% -0,1550 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,70 16:16:33 Uhr | +0,13% +0,0150 | 12,45 | 5,605 |
| United Internet AG DE0005089031 | 24,48 07:27:00 Uhr | +4,70% +1,100 | 29,94 | 22,80 |
| Verbio SE DE000A0JL9W6 | 33,08 10:18:56 Uhr | +5,89% +1,840 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 71,58 16:01:04 Uhr | +0,36% +0,2600 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 21,00 16:16:34 Uhr | -0,38% -0,0800 | 29,21 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 96,40 14:11:58 Uhr | +6,11% +5,550 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 27,41 14:30:26 Uhr | +1,78% +0,4800 | 28,20 | 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