HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.334,50 EUR
-0,73% -97,38
Kursdaten
- Börse Xetra
- Letzter 13.334,50
- Änderung -0,73 %
- Stand 30.09.26 17:59 Uhr
- Eröffnung 13.474,15
- Vortag 13.431,88
- Tageshoch 13.528,85
- Tagestief 13.331,77
- 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 | 24,00 07:27:00 Uhr | 0% 0 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 145,10 19:29:12 Uhr | -0,48% -0,7000 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,049 07:27:06 Uhr | +0,67% +0,0400 | 17,20 | 6,009 |
| Airbus SE NL0000235190 | 190,12 17:53:30 Uhr | -0,48% -0,9200 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 38,13 14:48:40 Uhr | +3,39% +1,250 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 417,20 19:09:52 Uhr | -1,21% -5,100 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,692 10:17:14 Uhr | +0,77% +0,0130 | 3,270 | 1,679 |
| ATOSS Software SE DE0005104400 | 82,50 10:49:50 Uhr | +3,00% +2,400 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 161,70 09:38:40 Uhr | -1,10% -1,800 | 220,60 | 103,70 |
| BASF SE DE000BASF111 | 50,21 19:26:06 Uhr | +0,38% +0,1900 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 47,93 19:12:23 Uhr | -2,30% -1,130 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 55,46 18:41:13 Uhr | +0,73% +0,4000 | 97,80 | 52,86 |
| Bechtle AG DE0005158703 | 34,52 17:27:24 Uhr | +1,77% +0,6000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,25 09:57:08 Uhr | +1,15% +0,4000 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 78,46 09:29:37 Uhr | +1,16% +0,9000 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 59,38 07:27:00 Uhr | +0,10% +0,0600 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,50 10:58:53 Uhr | -1,32% -0,3000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 31,72 07:27:00 Uhr | +0,83% +0,2600 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 40,31 17:58:50 Uhr | -2,82% -1,170 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 67,50 16:28:43 Uhr | -1,98% -1,360 | 76,98 | 53,74 |
| Covestro AG DE0006062144 | 60,20 07:27:00 Uhr | 0% 0 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 52,60 18:16:54 Uhr | -7,07% -4,000 | 85,00 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,90 19:37:20 Uhr | -0,21% -0,0900 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,58 08:53:05 Uhr | +0,03% +0,0100 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 31,84 19:16:15 Uhr | +0,60% +0,1900 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 287,30 16:28:26 Uhr | +0,56% +1,600 | 292,30 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,716 17:48:41 Uhr | -0,67% -0,0520 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 26,09 19:29:42 Uhr | -1,21% -0,3200 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 56,82 17:13:06 Uhr | +0,11% +0,0600 | 58,90 | 37,71 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,80 16:46:03 Uhr | +1,19% +0,5400 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 16,81 17:35:32 Uhr | -1,41% -0,2400 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 24,45 07:27:00 Uhr | +1,03% +0,2500 | 50,30 | 24,05 |
| Evonik Industries AG DE000EVNK013 | 20,28 17:51:55 Uhr | +2,58% +0,5100 | 20,28 | 12,48 |
| Evotec SE DE0005664809 | 3,082 13:39:18 Uhr | +3,15% +0,0940 | 7,602 | 2,732 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 61,90 08:45:25 Uhr | -0,08% -0,0500 | 86,65 | 58,80 |
| freenet AG DE000A0Z2ZZ5 | 22,76 16:14:27 Uhr | -0,96% -0,2200 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 39,31 07:27:00 Uhr | -0,98% -0,3900 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 43,18 07:27:00 Uhr | +1,12% +0,4800 | 43,26 | 32,42 |
| GEA Group AG DE0006602006 | 67,20 07:27:00 Uhr | 0% 0 | 67,95 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 28,66 19:25:28 Uhr | +5,14% +1,400 | 38,10 | 14,99 |
| Hannover Rück SE DE0008402215 | 253,00 15:30:17 Uhr | -2,54% -6,600 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 141,75 19:31:31 Uhr | -1,70% -2,450 | 240,10 | 141,45 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,10 07:27:05 Uhr | +1,59% +1,100 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,350 17:02:34 Uhr | +0,73% +0,0170 | 7,826 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 74,04 07:27:00 Uhr | +0,08% +0,0600 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 76,54 18:03:24 Uhr | +1,54% +1,160 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 386,60 15:42:03 Uhr | -2,42% -9,600 | 553,50 | 227,60 |
| HUGO BOSS AG DE000A1PHFF7 | 38,09 08:23:32 Uhr | -0,26% -0,1000 | 42,05 | 34,02 |
| Infineon Technologies AG DE0006231004 | 59,30 19:10:49 Uhr | +0,08% +0,0500 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 42,14 15:51:40 Uhr | +0,77% +0,3200 | 48,16 | 17,16 |
| Jungheinrich AG DE0006219934 | 23,78 19:33:35 Uhr | -1,33% -0,3200 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,25 07:27:00 Uhr | +0,07% +0,0100 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 40,34 09:22:15 Uhr | +0,55% +0,2200 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 102,40 18:14:02 Uhr | -2,48% -2,600 | 115,40 | 78,45 |
| Kontron AG AT0000A0E9W5 | 20,34 07:27:00 Uhr | +0,59% +0,1200 | 27,32 | 17,49 |
| KRONES AG DE0006335003 | 106,80 12:36:15 Uhr | -1,48% -1,600 | 143,00 | 106,00 |
| LANXESS AG DE0005470405 | 12,54 10:59:38 Uhr | -0,71% -0,0900 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 45,98 16:27:08 Uhr | -0,17% -0,0800 | 70,55 | 45,10 |
| Mercedes-Benz Group AG DE0007100000 | 40,58 19:38:04 Uhr | -0,11% -0,0450 | 62,29 | 40,20 |
| Merck KGaA DE0006599905 | 137,85 07:27:00 Uhr | +0,04% +0,0500 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 374,30 17:17:18 Uhr | -0,32% -1,200 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 502,20 17:45:33 Uhr | -0,79% -4,000 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 79,25 07:27:06 Uhr | +0,70% +0,5500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 59,65 15:26:22 Uhr | -2,77% -1,700 | 112,10 | 50,70 |
| Nordex SE DE000A0D6554 | 39,50 09:20:40 Uhr | +2,44% +0,9400 | 50,50 | 21,64 |
| PNE AG DE000A0JBPG2 | 7,210 07:27:00 Uhr | -0,41% -0,0300 | 13,38 | 6,940 |
| Porsche Automobil Holding SE DE000PAH0038 | 26,05 15:22:04 Uhr | +1,44% +0,3700 | 41,52 | 25,17 |
| PUMA SE DE0006969603 | 22,73 16:27:59 Uhr | 0% 0 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 573,50 07:27:00 Uhr | -0,09% -0,5000 | 774,50 | 566,00 |
| Redcare Pharmacy N.V. NL0012044747 | 73,80 17:17:17 Uhr | +3,72% +2,650 | 89,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 956,10 19:38:56 Uhr | -0,64% -6,200 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 29,10 17:38:56 Uhr | -0,85% -0,2500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 59,18 16:57:51 Uhr | +0,54% +0,3200 | 62,50 | 37,85 |
| SAP SE DE0007164600 | 185,54 19:37:40 Uhr | -0,26% -0,4800 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 260,60 07:27:00 Uhr | +0,62% +1,600 | 267,10 | 197,70 |
| Scout24 SE DE000A12DM80 | 67,45 18:00:56 Uhr | +0,45% +0,3000 | 106,40 | 63,30 |
| Siemens AG DE0007236101 | 276,50 18:56:04 Uhr | -1,85% -5,200 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 142,76 19:29:25 Uhr | -2,65% -3,880 | 195,38 | 94,48 |
| Siemens Healthineers AG DE000SHL1006 | 37,99 17:35:51 Uhr | -2,19% -0,8500 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 80,90 18:44:16 Uhr | +3,85% +3,000 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 69,85 07:27:00 Uhr | 0% 0 | 83,40 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 59,75 16:30:20 Uhr | +3,55% +2,050 | 70,35 | 21,44 |
| Stabilus SE DE000STAB1L8 | 16,74 07:27:01 Uhr | +2,07% +0,3400 | 25,10 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 36,04 13:29:19 Uhr | -1,04% -0,3800 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 93,38 09:27:58 Uhr | -0,02% -0,0200 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 11,39 07:27:00 Uhr | +3,55% +0,3900 | 16,57 | 10,95 |
| Talanx AG DE000TLX1005 | 116,30 18:19:20 Uhr | -2,51% -3,000 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,140 16:03:44 Uhr | +0,90% +0,0550 | 8,895 | 4,148 |
| thyssenkrupp AG DE0007500001 | 14,67 17:41:47 Uhr | +0,17% +0,0250 | 15,83 | 7,084 |
| United Internet AG DE0005089031 | 24,52 11:33:19 Uhr | -3,46% -0,8800 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 27,88 16:58:05 Uhr | -2,24% -0,6400 | 46,84 | 10,62 |
| Volkswagen AG DE0007664039 | 70,82 18:27:56 Uhr | -1,39% -1,0000 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 17,01 19:12:53 Uhr | -2,47% -0,4300 | 28,87 | 16,99 |
| Wacker Chemie AG DE000WCH8881 | 88,50 07:27:00 Uhr | -1,61% -1,450 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 22,67 17:25:15 Uhr | +4,04% +0,8800 | 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