HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.651,33 EUR
-0,45% -62,03
Kursdaten
- Börse Xetra
- Letzter 13.651,33
- Änderung -0,45 %
- Stand 03.11.26 17:59 Uhr
- Eröffnung 13.676,84
- Vortag 13.713,36
- Tageshoch 13.743,57
- Tagestief 13.553,26
- 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 | 24,10 07:27:00 Uhr | 0% 0 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 167,55 20:37:27 Uhr | -2,95% -5,100 | 188,60 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 5,646 07:27:06 Uhr | -2,76% -0,1600 | 17,20 | 5,722 |
| Airbus SE NL0000235190 | 192,90 21:29:18 Uhr | -1,60% -3,140 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 33,98 20:36:23 Uhr | +3,44% +1,130 | 62,40 | 15,38 |
| Allianz SE DE0008404005 | 440,50 18:00:10 Uhr | +0,71% +3,100 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,479 10:07:13 Uhr | +2,07% +0,0300 | 3,218 | 1,334 |
| ATOSS Software SE DE0005104400 | 92,90 07:27:05 Uhr | -0,11% -0,1000 | 119,80 | 65,60 |
| Aurubis AG DE0006766504 | 132,80 09:03:15 Uhr | -2,99% -4,100 | 220,60 | 106,00 |
| BASF SE DE000BASF111 | 53,21 21:44:29 Uhr | +0,19% +0,1000 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 51,54 22:03:20 Uhr | +3,27% +1,630 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 57,00 21:35:16 Uhr | -2,20% -1,280 | 97,80 | 51,98 |
| Bechtle AG DE0005158703 | 33,34 20:44:02 Uhr | -0,89% -0,3000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 38,05 14:33:23 Uhr | +2,98% +1,100 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 83,14 15:44:54 Uhr | -0,29% -0,2400 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 62,66 15:57:10 Uhr | -0,63% -0,4000 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 20,90 17:21:31 Uhr | -3,02% -0,6500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 34,88 16:12:58 Uhr | -0,23% -0,0800 | 46,32 | 22,76 |
| Commerzbank AG DE000CBK1001 | 38,28 17:34:51 Uhr | +1,62% +0,6100 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 67,30 07:27:00 Uhr | -0,18% -0,1200 | 76,98 | 56,10 |
| Covestro AG DE0006062144 | 60,30 07:27:00 Uhr | -0,17% -0,1000 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 60,80 18:59:41 Uhr | -7,32% -4,800 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,46 17:21:02 Uhr | +0,80% +0,3200 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,96 07:27:05 Uhr | -0,94% -0,3500 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 30,45 20:45:04 Uhr | -0,11% -0,0350 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 313,80 21:25:41 Uhr | -0,57% -1,800 | 321,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,776 21:02:41 Uhr | +4,35% +0,3240 | 10,25 | 6,954 |
| Deutsche Telekom AG DE0005557508 | 25,85 21:26:32 Uhr | +0,12% +0,0300 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 58,98 17:26:45 Uhr | -0,14% -0,0800 | 59,28 | 38,83 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,58 21:30:08 Uhr | -0,74% -0,3400 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,43 19:14:58 Uhr | -1,89% -0,3550 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 22,60 09:02:26 Uhr | -3,00% -0,7000 | 50,30 | 22,15 |
| Evonik Industries AG DE000EVNK013 | 21,08 19:09:13 Uhr | +1,84% +0,3800 | 21,74 | 12,48 |
| Evotec SE DE0005664809 | 2,880 14:50:54 Uhr | +2,42% +0,0680 | 7,602 | 2,432 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 65,60 11:18:54 Uhr | -0,76% -0,5000 | 86,65 | 57,45 |
| freenet AG DE000A0Z2ZZ5 | 22,72 22:14:48 Uhr | -1,05% -0,2400 | 33,84 | 21,68 |
| Fresenius Medical Care AG DE0005785802 | 39,28 16:30:06 Uhr | -2,99% -1,210 | 45,76 | 34,65 |
| FUCHS SE DE000A3E5D64 | 42,22 07:30:00 Uhr | -2,94% -1,280 | 46,16 | 32,42 |
| GEA Group AG DE0006602006 | 68,95 16:53:56 Uhr | +1,10% +0,7500 | 69,70 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 32,54 07:27:00 Uhr | -0,25% -0,0800 | 33,92 | 14,99 |
| Hannover Rück SE DE0008402215 | 291,60 16:26:20 Uhr | +0,41% +1,200 | 290,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 156,60 18:56:08 Uhr | +0,55% +0,8500 | 240,10 | 137,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 67,80 07:27:06 Uhr | -3,14% -2,200 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,811 13:10:48 Uhr | +0,54% +0,0150 | 7,126 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 80,92 13:17:31 Uhr | -0,39% -0,3200 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 83,06 17:35:32 Uhr | -0,98% -0,8200 | 96,70 | 63,22 |
| HOCHTIEF AG DE0006070006 | 376,40 13:05:01 Uhr | +0,11% +0,4000 | 553,50 | 252,80 |
| HUGO BOSS AG DE000A1PHFF7 | 37,81 08:39:08 Uhr | -2,05% -0,7900 | 40,08 | 34,02 |
| Infineon Technologies AG DE0006231004 | 52,31 20:42:49 Uhr | +2,47% +1,260 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 39,30 21:15:49 Uhr | +1,55% +0,6000 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 21,84 11:17:58 Uhr | -0,37% -0,0800 | 38,28 | 20,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,01 07:35:03 Uhr | -1,44% -0,1900 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 34,82 14:40:42 Uhr | +6,06% +1,990 | 70,30 | 32,47 |
| Knorr-Bremse AG DE000KBX1006 | 91,50 07:27:06 Uhr | +1,05% +0,9500 | 115,40 | 78,90 |
| Kontron AG AT0000A0E9W5 | 20,40 16:35:52 Uhr | +0,10% +0,0200 | 25,24 | 17,49 |
| KRONES AG DE0006335003 | 113,40 19:00:15 Uhr | -0,87% -1,0000 | 143,00 | 104,00 |
| LANXESS AG DE0005470405 | 11,83 16:12:02 Uhr | -1,17% -0,1400 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 48,64 16:57:08 Uhr | +0,45% +0,2200 | 70,55 | 44,50 |
| Mercedes-Benz Group AG DE0007100000 | 40,50 19:44:35 Uhr | -1,26% -0,5150 | 62,29 | 38,88 |
| Merck KGaA DE0006599905 | 147,60 12:23:44 Uhr | -1,99% -3,000 | 151,70 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 334,10 18:30:44 Uhr | -2,71% -9,300 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 568,60 21:32:14 Uhr | -0,21% -1,200 | 572,60 | 436,00 |
| Nagarro SE DE000A3H2200 | 77,60 07:27:06 Uhr | -0,89% -0,7000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 73,40 17:07:02 Uhr | -3,29% -2,500 | 102,20 | 50,70 |
| Nordex SE DE000A0D6554 | 38,42 14:29:28 Uhr | +1,64% +0,6200 | 50,50 | 24,96 |
| PNE AG DE000A0JBPG2 | 5,610 07:27:00 Uhr | +2,00% +0,1100 | 11,38 | 5,420 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,98 15:07:39 Uhr | +2,08% +0,5300 | 41,52 | 24,26 |
| PUMA SE DE0006969603 | 25,91 16:36:31 Uhr | -4,32% -1,170 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 640,00 15:18:22 Uhr | +1,67% +10,50 | 774,50 | 560,50 |
| Redcare Pharmacy N.V. NL0012044747 | 73,70 16:53:51 Uhr | -2,32% -1,750 | 79,35 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.005,20 22:02:38 Uhr | +0,44% +4,400 | 1.965,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,65 19:23:30 Uhr | -0,78% -0,2500 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 57,10 19:53:59 Uhr | +1,06% +0,6000 | 62,50 | 42,15 |
| SAP SE DE0007164600 | 205,35 22:03:04 Uhr | -1,98% -4,150 | 229,25 | 127,44 |
| Sartorius AG DE0007165631 | 291,00 21:33:32 Uhr | -1,66% -4,900 | 299,10 | 204,20 |
| Scout24 SE DE000A12DM80 | 85,65 07:27:00 Uhr | +0,18% +0,1500 | 100,50 | 63,30 |
| Siemens AG DE0007236101 | 269,35 21:24:24 Uhr | +0,39% +1,050 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 130,64 22:15:55 Uhr | +2,24% +2,860 | 195,38 | 100,60 |
| Siemens Healthineers AG DE000SHL1006 | 43,30 16:25:29 Uhr | -0,67% -0,2900 | 49,07 | 32,90 |
| Siltronic AG DE000WAF3001 | 60,00 16:57:07 Uhr | -0,66% -0,4000 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 75,85 07:27:00 Uhr | -0,26% -0,2000 | 77,50 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 50,95 22:15:56 Uhr | +4,84% +2,350 | 70,35 | 25,82 |
| Stabilus SE DE000STAB1L8 | 16,40 07:27:00 Uhr | +4,33% +0,6800 | 21,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 38,14 18:53:50 Uhr | -1,35% -0,5200 | 40,94 | 29,00 |
| Symrise AG DE000SYM9999 | 93,10 17:13:16 Uhr | -1,23% -1,160 | 102,70 | 65,20 |
| TAG Immobilien AG DE0008303504 | 11,27 21:34:23 Uhr | -0,62% -0,0700 | 16,57 | 10,23 |
| Talanx AG DE000TLX1005 | 129,40 17:16:43 Uhr | +1,01% +1,300 | 128,80 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,215 21:06:37 Uhr | -28,41% -2,070 | 7,660 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,43 20:47:36 Uhr | +0,12% +0,0150 | 14,47 | 6,477 |
| United Internet AG DE0005089031 | 24,30 07:27:00 Uhr | +1,25% +0,3000 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 27,20 17:00:54 Uhr | -0,66% -0,1800 | 46,84 | 15,00 |
| Volkswagen AG DE0007664039 | 68,82 20:22:46 Uhr | -2,30% -1,620 | 109,00 | 65,98 |
| Vonovia SE DE000A1ML7J1 | 16,32 21:59:25 Uhr | +0,06% +0,0100 | 28,87 | 15,29 |
| Wacker Chemie AG DE000WCH8881 | 83,20 07:27:00 Uhr | -1,83% -1,550 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 25,30 21:45:36 Uhr | -6,02% -1,620 | 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