HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.393,79 EUR
-0,18% -24,77
Kursdaten
- Börse Xetra
- Letzter 13.393,79
- Änderung -0,18 %
- Stand 27.10.26 10:27 Uhr
- Eröffnung 13.397,67
- Vortag 13.418,56
- Tageshoch 13.415,42
- Tagestief 13.380,14
- 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 | 23,95 26.10.2026 | -0,21% -0,0500 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 158,90 08:50:42 Uhr | -0,66% -1,050 | 188,60 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 5,930 26.10.2026 | +2,35% +0,1360 | 17,20 | 5,722 |
| Airbus SE NL0000235190 | 193,34 10:14:57 Uhr | +0,13% +0,2600 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 29,36 10:19:59 Uhr | -1,14% -0,3400 | 62,40 | 12,85 |
| Allianz SE DE0008404005 | 430,20 10:36:13 Uhr | -0,19% -0,8000 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,460 26.10.2026 | +0,62% +0,0090 | 3,218 | 1,334 |
| ATOSS Software SE DE0005104400 | 94,90 26.10.2026 | +7,96% +7,000 | 121,40 | 65,60 |
| Aurubis AG DE0006766504 | 134,70 26.10.2026 | +1,97% +2,600 | 220,60 | 106,00 |
| BASF SE DE000BASF111 | 51,75 10:35:12 Uhr | +0,39% +0,2000 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 45,05 10:36:32 Uhr | -1,05% -0,4800 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 56,16 10:23:14 Uhr | -2,36% -1,360 | 97,80 | 51,98 |
| Bechtle AG DE0005158703 | 35,74 26.10.2026 | +0,34% +0,1200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 32,65 26.10.2026 | +2,51% +0,8000 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 79,68 09:52:35 Uhr | -5,39% -4,540 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 62,40 26.10.2026 | +0,65% +0,4000 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 21,60 10:00:45 Uhr | -0,92% -0,2000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 35,50 10:23:58 Uhr | -0,50% -0,1800 | 46,32 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,16 10:29:00 Uhr | +0,30% +0,1100 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 67,06 26.10.2026 | +1,12% +0,7400 | 76,98 | 56,10 |
| Covestro AG DE0006062144 | 60,30 26.10.2026 | 0% 0 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 62,85 26.10.2026 | +0,56% +0,3500 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,47 10:04:27 Uhr | -1,12% -0,4600 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,31 26.10.2026 | -0,08% -0,0300 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 28,44 10:38:23 Uhr | -0,75% -0,2150 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 314,60 10:23:08 Uhr | +0,41% +1,300 | 317,00 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,108 10:40:11 Uhr | -0,95% -0,0680 | 10,25 | 6,856 |
| Deutsche Telekom AG DE0005557508 | 24,92 10:37:52 Uhr | -0,99% -0,2500 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 58,38 10:41:00 Uhr | 0% 0 | 59,28 | 38,83 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,32 10:08:41 Uhr | +2,17% +0,9000 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,33 09:45:06 Uhr | -0,60% -0,1100 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 23,20 26.10.2026 | +1,53% +0,3500 | 50,30 | 22,15 |
| Evonik Industries AG DE000EVNK013 | 21,22 09:50:22 Uhr | +0,09% +0,0200 | 21,74 | 12,48 |
| Evotec SE DE0005664809 | 2,806 26.10.2026 | -0,14% -0,0040 | 7,602 | 2,432 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 62,80 26.10.2026 | +2,03% +1,250 | 86,65 | 57,45 |
| freenet AG DE000A0Z2ZZ5 | 22,72 26.10.2026 | -1,39% -0,3200 | 33,84 | 21,68 |
| Fresenius Medical Care AG DE0005785802 | 40,74 26.10.2026 | +0,39% +0,1600 | 46,86 | 34,65 |
| FUCHS SE DE000A3E5D64 | 45,12 26.10.2026 | -0,04% -0,0200 | 46,16 | 32,42 |
| GEA Group AG DE0006602006 | 68,75 26.10.2026 | +1,03% +0,7000 | 69,70 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 33,10 10:38:00 Uhr | +0,79% +0,2600 | 33,64 | 14,99 |
| Hannover Rück SE DE0008402215 | 282,20 09:59:14 Uhr | +0,86% +2,400 | 281,00 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 146,55 26.10.2026 | -0,58% -0,8500 | 240,10 | 137,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,50 26.10.2026 | -0,29% -0,2000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,931 26.10.2026 | -5,11% -0,1580 | 7,774 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 78,46 26.10.2026 | -0,20% -0,1600 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 85,30 10:30:02 Uhr | -1,09% -0,9400 | 97,05 | 63,22 |
| HOCHTIEF AG DE0006070006 | 364,40 26.10.2026 | +2,42% +8,600 | 553,50 | 249,00 |
| HUGO BOSS AG DE000A1PHFF7 | 38,37 26.10.2026 | -0,16% -0,0600 | 41,18 | 34,02 |
| Infineon Technologies AG DE0006231004 | 50,71 10:31:26 Uhr | -0,78% -0,4000 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 39,16 09:42:32 Uhr | +0,10% +0,0400 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 21,46 26.10.2026 | +0,09% +0,0200 | 38,28 | 20,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,67 10:29:46 Uhr | -0,31% -0,0400 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 33,67 26.10.2026 | -0,33% -0,1100 | 70,30 | 33,00 |
| Knorr-Bremse AG DE000KBX1006 | 97,65 26.10.2026 | +1,56% +1,500 | 115,40 | 78,90 |
| Kontron AG AT0000A0E9W5 | 20,22 26.10.2026 | +0,10% +0,0200 | 25,24 | 17,49 |
| KRONES AG DE0006335003 | 112,20 26.10.2026 | +1,45% +1,600 | 143,00 | 104,00 |
| LANXESS AG DE0005470405 | 11,86 09:49:46 Uhr | -0,42% -0,0500 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 47,56 09:15:57 Uhr | -1,86% -0,9000 | 70,55 | 44,50 |
| Mercedes-Benz Group AG DE0007100000 | 39,62 10:40:58 Uhr | -4,50% -1,865 | 62,29 | 38,88 |
| Merck KGaA DE0006599905 | 143,50 26.10.2026 | +0,63% +0,9000 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 328,20 07:56:35 Uhr | +0,24% +0,8000 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 555,20 10:29:30 Uhr | -0,29% -1,600 | 572,60 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,65 26.10.2026 | -0,44% -0,3500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 74,35 08:42:10 Uhr | +0,34% +0,2500 | 103,40 | 50,70 |
| Nordex SE DE000A0D6554 | 36,74 10:06:18 Uhr | +0,33% +0,1200 | 50,50 | 23,50 |
| PNE AG DE000A0JBPG2 | 5,460 26.10.2026 | +0,55% +0,0300 | 11,38 | 5,430 |
| Porsche Automobil Holding SE DE000PAH0038 | 24,62 09:11:04 Uhr | -0,24% -0,0600 | 41,52 | 24,26 |
| PUMA SE DE0006969603 | 24,96 26.10.2026 | +0,24% +0,0600 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 613,50 26.10.2026 | -1,05% -6,500 | 774,50 | 560,50 |
| Redcare Pharmacy N.V. NL0012044747 | 76,65 09:07:59 Uhr | +0,20% +0,1500 | 83,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.021,00 10:38:18 Uhr | -1,12% -11,60 | 1.965,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,50 26.10.2026 | +0,64% +0,2000 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 56,52 09:53:02 Uhr | -0,74% -0,4200 | 62,50 | 40,45 |
| SAP SE DE0007164600 | 213,80 10:29:15 Uhr | +0,71% +1,500 | 234,70 | 127,44 |
| Sartorius AG DE0007165631 | 289,70 10:24:42 Uhr | +0,07% +0,2000 | 290,00 | 204,20 |
| Scout24 SE DE000A12DM80 | 84,55 26.10.2026 | -1,40% -1,200 | 102,30 | 63,30 |
| Siemens AG DE0007236101 | 261,55 10:19:05 Uhr | +0,29% +0,7500 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 125,54 10:41:10 Uhr | +1,39% +1,720 | 195,38 | 100,60 |
| Siemens Healthineers AG DE000SHL1006 | 42,34 10:14:25 Uhr | +0,17% +0,0700 | 49,41 | 32,90 |
| Siltronic AG DE000WAF3001 | 58,60 09:15:15 Uhr | -1,18% -0,7000 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 72,80 26.10.2026 | +1,96% +1,400 | 78,45 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 48,36 10:07:11 Uhr | -0,66% -0,3200 | 70,35 | 25,64 |
| Stabilus SE DE000STAB1L8 | 15,82 26.10.2026 | +1,41% +0,2200 | 22,70 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 37,62 26.10.2026 | -0,95% -0,3600 | 40,94 | 29,00 |
| Symrise AG DE000SYM9999 | 100,15 26.10.2026 | -1,28% -1,300 | 102,70 | 65,20 |
| TAG Immobilien AG DE0008303504 | 11,15 09:14:06 Uhr | -2,71% -0,3100 | 16,57 | 10,23 |
| Talanx AG DE000TLX1005 | 125,90 26.10.2026 | +0,72% +0,9000 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 7,605 09:48:40 Uhr | 0% 0 | 7,660 | 4,148 |
| thyssenkrupp AG DE0007500001 | 14,11 10:13:24 Uhr | -0,32% -0,0450 | 15,83 | 7,084 |
| United Internet AG DE0005089031 | 23,96 26.10.2026 | -0,99% -0,2400 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 28,62 26.10.2026 | -0,21% -0,0600 | 46,84 | 15,00 |
| Volkswagen AG DE0007664039 | 67,50 10:10:52 Uhr | -2,43% -1,680 | 109,00 | 65,98 |
| Vonovia SE DE000A1ML7J1 | 16,36 10:27:14 Uhr | -1,65% -0,2750 | 28,87 | 15,99 |
| Wacker Chemie AG DE000WCH8881 | 78,85 26.10.2026 | +0,77% +0,6000 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 26,72 09:16:56 Uhr | +0,75% +0,2000 | 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