HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.591,61 EUR
+0,61% +82,57
Kursdaten
- Börse Xetra
- Letzter 13.591,61
- Änderung +0,61 %
- Stand 30.07.26 15:55 Uhr
- Eröffnung 13.502,28
- Vortag 13.509,04
- Tageshoch 13.591,61
- Tagestief 13.424,61
- 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 | +1,46% +0,3000 | 27,05 | 18,38 |
| adidas AG DE000A1EWWW0 | 152,90 16:14:25 Uhr | -15,52% -28,10 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 7,284 10:58:42 Uhr | -8,29% -0,6580 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 203,10 15:40:41 Uhr | -1,77% -3,650 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 34,67 15:27:03 Uhr | +4,84% +1,600 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 433,00 16:13:40 Uhr | +0,93% +4,000 | 434,70 | 334,00 |
| Aroundtown SA LU1673108939 | 2,152 07:27:00 Uhr | -1,37% -0,0300 | 3,494 | 2,080 |
| ATOSS Software SE DE0005104400 | 85,50 09:04:04 Uhr | -4,36% -3,900 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 176,00 10:17:55 Uhr | +0,51% +0,9000 | 220,60 | 85,25 |
| BASF SE DE000BASF111 | 51,27 16:15:31 Uhr | +0,45% +0,2300 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 48,47 16:12:30 Uhr | +2,67% +1,260 | 53,84 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 60,48 16:13:46 Uhr | -0,66% -0,4000 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 36,14 12:12:31 Uhr | -2,27% -0,8400 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,70 07:27:00 Uhr | -0,86% -0,3000 | 37,50 | 26,00 |
| Beiersdorf AG DE0005200000 | 81,24 07:27:00 Uhr | -0,10% -0,0800 | 110,40 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 61,52 07:27:00 Uhr | +1,35% +0,8200 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 24,90 08:52:04 Uhr | -0,20% -0,0500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 30,92 14:55:25 Uhr | +3,07% +0,9200 | 50,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,10 12:45:12 Uhr | +0,05% +0,0200 | 39,16 | 29,48 |
| Continental AG DE0005439004 | 70,26 07:27:00 Uhr | -2,47% -1,780 | 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 | 62,20 12:06:01 Uhr | +0,89% +0,5500 | 100,40 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 48,30 15:37:29 Uhr | -0,29% -0,1400 | 48,44 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,57 07:27:00 Uhr | -0,16% -0,0600 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 31,69 16:01:38 Uhr | +2,59% +0,8000 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 265,00 15:09:31 Uhr | -1,92% -5,200 | 270,20 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,990 12:40:27 Uhr | +2,16% +0,1900 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 57,70 16:03:13 Uhr | +1,12% +0,6400 | 57,86 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 27,01 16:05:34 Uhr | -1,57% -0,4300 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,00 11:47:11 Uhr | -0,43% -0,1900 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 19,01 15:16:34 Uhr | +1,14% +0,2150 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 34,45 13:25:24 Uhr | +1,77% +0,6000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,74 15:10:29 Uhr | +1,84% +0,3200 | 18,16 | 12,48 |
| Evotec SE DE0005664809 | 3,506 11:07:44 Uhr | +1,10% +0,0380 | 7,602 | 3,318 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,10 07:27:00 Uhr | +0,07% +0,0500 | 86,65 | 63,95 |
| freenet AG DE000A0Z2ZZ5 | 24,98 13:24:46 Uhr | -0,72% -0,1800 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 43,38 07:27:00 Uhr | +0,49% +0,2100 | 47,60 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 44,30 08:10:25 Uhr | +0,27% +0,1200 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 41,84 11:54:00 Uhr | +1,31% +0,5400 | 42,54 | 32,42 |
| GEA Group AG DE0006602006 | 62,60 07:27:05 Uhr | -1,18% -0,7500 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 27,48 14:07:35 Uhr | -3,38% -0,9600 | 46,42 | 14,99 |
| Hannover Rück SE DE0008402215 | 256,00 15:21:38 Uhr | -0,08% -0,2000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 165,90 15:41:07 Uhr | -2,41% -4,100 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,60 07:27:05 Uhr | 0% 0 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,555 15:19:18 Uhr | +2,45% +0,0850 | 9,490 | 3,409 |
| Henkel AG & Co. KGaA DE0006048432 | 76,06 07:27:00 Uhr | -0,78% -0,6000 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 83,78 15:05:01 Uhr | +0,17% +0,1400 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 436,40 11:57:02 Uhr | +3,95% +16,60 | 553,50 | 186,80 |
| HUGO BOSS AG DE000A1PHFF7 | 38,16 10:48:05 Uhr | +0,55% +0,2100 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 59,63 16:12:37 Uhr | +9,51% +5,180 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 35,08 09:32:37 Uhr | +0,63% +0,2200 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,70 11:05:26 Uhr | -1,75% -0,4400 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,79 10:17:09 Uhr | +0,34% +0,0500 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 39,00 11:46:41 Uhr | -7,85% -3,320 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 102,20 15:33:07 Uhr | -5,37% -5,800 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,48 10:25:11 Uhr | -0,93% -0,2200 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 115,00 14:58:02 Uhr | -2,54% -3,000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 16,64 15:36:12 Uhr | +6,53% +1,020 | 25,84 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 52,30 13:57:33 Uhr | -0,48% -0,2500 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 46,98 15:45:22 Uhr | +0,09% +0,0400 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 143,60 14:41:38 Uhr | -0,14% -0,2000 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 354,00 13:37:24 Uhr | -0,37% -1,300 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 524,60 15:52:56 Uhr | +1,08% +5,600 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 76,65 07:27:06 Uhr | 0% 0 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 59,95 16:04:51 Uhr | -10,12% -6,750 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 39,86 15:08:19 Uhr | +3,75% +1,440 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 10,66 07:27:00 Uhr | -0,74% -0,0800 | 15,08 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 29,23 14:07:06 Uhr | +0,21% +0,0600 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 27,77 12:22:28 Uhr | -3,71% -1,070 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 679,50 11:53:48 Uhr | +1,87% +12,50 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 65,45 14:00:49 Uhr | -4,66% -3,200 | 104,30 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.131,40 16:10:40 Uhr | -2,33% -27,00 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 33,00 11:51:38 Uhr | +0,15% +0,0500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 56,18 15:14:13 Uhr | +0,57% +0,3200 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 156,10 16:12:42 Uhr | -3,78% -6,140 | 258,25 | 127,44 |
| Sartorius AG DE0007165631 | 223,80 08:47:33 Uhr | +1,27% +2,800 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 77,40 12:52:54 Uhr | -2,64% -2,100 | 119,90 | 63,30 |
| Siemens AG DE0007236101 | 281,20 16:04:13 Uhr | +3,88% +10,50 | 284,45 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 144,82 16:12:26 Uhr | +8,07% +10,82 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 36,98 12:44:29 Uhr | -0,75% -0,2800 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 76,45 15:13:29 Uhr | +12,43% +8,450 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 72,30 16:11:27 Uhr | +0,98% +0,7000 | 94,15 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 54,90 15:52:57 Uhr | +3,88% +2,050 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 14,04 07:27:00 Uhr | -2,77% -0,4000 | 25,70 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 39,92 07:27:00 Uhr | -0,30% -0,1200 | 47,55 | 29,00 |
| Symrise AG DE000SYM9999 | 92,96 15:45:08 Uhr | +4,52% +4,020 | 92,06 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,70 13:31:46 Uhr | -0,22% -0,0300 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 115,50 10:54:59 Uhr | +0,70% +0,8000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,425 11:41:06 Uhr | -5,10% -0,3450 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,93 15:46:23 Uhr | -0,46% -0,0550 | 12,54 | 5,605 |
| United Internet AG DE0005089031 | 24,40 07:27:00 Uhr | -0,16% -0,0400 | 29,94 | 22,80 |
| Verbio SE DE000A0JL9W6 | 28,74 11:36:13 Uhr | -1,03% -0,3000 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 75,58 16:14:52 Uhr | +0,11% +0,0800 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 20,96 12:53:43 Uhr | +0,10% +0,0200 | 29,21 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 88,00 09:42:49 Uhr | +3,53% +3,000 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 29,77 14:13:52 Uhr | +0,07% +0,0200 | 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