HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.391,80 EUR
-1,13% -152,57
Kursdaten
- Börse Xetra
- Letzter 13.391,80
- Änderung -1,13 %
- Stand 22.10.26 17:59 Uhr
- Eröffnung 13.524,23
- Vortag 13.544,37
- Tageshoch 13.537,19
- Tagestief 13.368,94
- 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 09:13:26 Uhr | -0,42% -0,1000 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 158,15 17:31:09 Uhr | -1,09% -1,750 | 190,85 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 5,887 07:27:06 Uhr | +0,91% +0,0530 | 17,20 | 5,722 |
| Airbus SE NL0000235190 | 194,94 17:23:17 Uhr | -2,22% -4,420 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 29,17 18:07:20 Uhr | -9,04% -2,900 | 62,40 | 12,85 |
| Allianz SE DE0008404005 | 434,40 19:28:22 Uhr | -0,39% -1,700 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,461 17:44:48 Uhr | +1,39% +0,0200 | 3,258 | 1,334 |
| ATOSS Software SE DE0005104400 | 94,70 15:17:56 Uhr | +0,74% +0,7000 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 131,50 18:54:25 Uhr | -6,47% -9,100 | 220,60 | 105,40 |
| BASF SE DE000BASF111 | 52,03 18:35:10 Uhr | -0,76% -0,4000 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 44,36 18:00:08 Uhr | -0,83% -0,3700 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 57,66 19:07:49 Uhr | +1,30% +0,7400 | 97,80 | 51,98 |
| Bechtle AG DE0005158703 | 35,38 15:22:56 Uhr | -1,12% -0,4000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 32,20 17:25:41 Uhr | -2,28% -0,7500 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 82,48 18:19:24 Uhr | +1,10% +0,9000 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 62,38 07:27:00 Uhr | -0,19% -0,1200 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 23,20 07:27:00 Uhr | +1,09% +0,2500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 34,74 16:57:57 Uhr | +0,93% +0,3200 | 47,36 | 22,76 |
| Commerzbank AG DE000CBK1001 | 35,81 19:33:18 Uhr | -3,76% -1,400 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 66,72 18:01:25 Uhr | -1,48% -1,0000 | 76,98 | 56,10 |
| Covestro AG DE0006062144 | 60,20 10:50:46 Uhr | +0,50% +0,3000 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 63,85 18:55:27 Uhr | -0,70% -0,4500 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,66 19:04:09 Uhr | +0,10% +0,0400 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,50 07:27:00 Uhr | -1,08% -0,4100 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 28,09 19:18:59 Uhr | -2,77% -0,8000 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 316,00 18:28:55 Uhr | +2,66% +8,200 | 311,60 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,170 17:35:23 Uhr | -1,29% -0,0940 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 26,15 18:57:55 Uhr | +2,31% +0,5900 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 57,02 18:36:10 Uhr | -1,49% -0,8600 | 59,28 | 38,83 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,85 12:31:53 Uhr | -0,86% -0,3700 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,25 14:08:23 Uhr | +0,27% +0,0500 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 23,25 12:56:19 Uhr | -0,43% -0,1000 | 50,30 | 22,15 |
| Evonik Industries AG DE000EVNK013 | 20,76 16:41:25 Uhr | -0,76% -0,1600 | 21,74 | 12,48 |
| Evotec SE DE0005664809 | 2,842 18:21:24 Uhr | +0,07% +0,0020 | 7,602 | 2,432 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 60,85 14:29:08 Uhr | -1,70% -1,050 | 86,65 | 57,45 |
| freenet AG DE000A0Z2ZZ5 | 23,14 16:37:33 Uhr | +0,87% +0,2000 | 33,84 | 21,68 |
| Fresenius Medical Care AG DE0005785802 | 38,56 13:31:23 Uhr | +0,34% +0,1300 | 47,17 | 34,65 |
| FUCHS SE DE000A3E5D64 | 45,34 16:37:52 Uhr | -1,78% -0,8200 | 46,16 | 32,42 |
| GEA Group AG DE0006602006 | 68,85 14:13:15 Uhr | -0,65% -0,4500 | 69,70 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 31,78 12:26:34 Uhr | -0,81% -0,2600 | 32,88 | 14,99 |
| Hannover Rück SE DE0008402215 | 281,00 16:17:37 Uhr | +1,30% +3,600 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 146,85 18:15:31 Uhr | -0,74% -1,100 | 240,10 | 137,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,90 07:27:05 Uhr | -1,27% -0,9000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 3,047 07:27:01 Uhr | +3,71% +0,1090 | 7,774 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 78,06 09:14:42 Uhr | +0,15% +0,1200 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 83,86 12:07:23 Uhr | +0,34% +0,2800 | 101,40 | 63,22 |
| HOCHTIEF AG DE0006070006 | 357,60 17:06:53 Uhr | -4,74% -17,80 | 553,50 | 242,00 |
| HUGO BOSS AG DE000A1PHFF7 | 38,19 07:27:00 Uhr | -1,22% -0,4700 | 41,63 | 34,02 |
| Infineon Technologies AG DE0006231004 | 50,08 19:11:47 Uhr | -6,62% -3,550 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 38,08 09:44:55 Uhr | -3,15% -1,240 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 21,84 07:27:00 Uhr | -0,55% -0,1200 | 38,28 | 20,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,55 17:34:53 Uhr | -1,34% -0,1700 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 33,81 14:46:36 Uhr | -4,06% -1,430 | 70,30 | 33,21 |
| Knorr-Bremse AG DE000KBX1006 | 97,60 10:20:32 Uhr | -1,16% -1,150 | 115,40 | 78,90 |
| Kontron AG AT0000A0E9W5 | 20,70 17:56:45 Uhr | +0,58% +0,1200 | 25,60 | 17,49 |
| KRONES AG DE0006335003 | 112,20 18:32:47 Uhr | -1,23% -1,400 | 143,00 | 104,00 |
| LANXESS AG DE0005470405 | 11,96 19:00:47 Uhr | -1,48% -0,1800 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 48,06 12:45:36 Uhr | -0,46% -0,2200 | 70,55 | 44,50 |
| Mercedes-Benz Group AG DE0007100000 | 41,30 19:14:57 Uhr | +1,02% +0,4150 | 62,29 | 38,88 |
| Merck KGaA DE0006599905 | 146,55 15:37:00 Uhr | +1,70% +2,450 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 335,00 17:03:05 Uhr | -3,46% -12,00 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 555,00 18:14:19 Uhr | +1,35% +7,400 | 572,60 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,45 07:27:06 Uhr | -0,70% -0,5500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 75,10 15:11:19 Uhr | -0,53% -0,4000 | 105,30 | 50,70 |
| Nordex SE DE000A0D6554 | 37,22 17:22:59 Uhr | -2,46% -0,9400 | 50,50 | 21,90 |
| PNE AG DE000A0JBPG2 | 5,670 07:27:00 Uhr | +1,80% +0,1000 | 11,38 | 5,430 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,18 18:57:11 Uhr | -0,59% -0,1500 | 41,52 | 24,26 |
| PUMA SE DE0006969603 | 25,00 15:42:05 Uhr | -1,57% -0,4000 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 618,50 16:21:15 Uhr | +0,32% +2,000 | 774,50 | 560,50 |
| Redcare Pharmacy N.V. NL0012044747 | 78,10 18:44:32 Uhr | -0,38% -0,3000 | 83,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.012,00 19:30:02 Uhr | +0,02% +0,2000 | 1.965,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,25 17:03:53 Uhr | +0,32% +0,1000 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 56,90 18:06:01 Uhr | -2,40% -1,400 | 62,50 | 39,52 |
| SAP SE DE0007164600 | 214,50 19:20:53 Uhr | -0,33% -0,7000 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 272,60 19:19:37 Uhr | +4,36% +11,40 | 271,00 | 204,20 |
| Scout24 SE DE000A12DM80 | 85,05 17:13:53 Uhr | +3,15% +2,600 | 102,60 | 63,30 |
| Siemens AG DE0007236101 | 256,65 19:33:59 Uhr | -3,46% -9,200 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 123,38 19:23:27 Uhr | -7,66% -10,24 | 195,38 | 96,40 |
| Siemens Healthineers AG DE000SHL1006 | 41,92 16:57:52 Uhr | +0,19% +0,0800 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 60,30 16:28:23 Uhr | -6,87% -4,450 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 71,90 17:08:32 Uhr | +0,56% +0,4000 | 78,45 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 51,35 19:32:45 Uhr | -3,57% -1,900 | 70,35 | 22,08 |
| Stabilus SE DE000STAB1L8 | 15,74 10:00:31 Uhr | -2,60% -0,4200 | 23,25 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 37,54 07:27:00 Uhr | -0,79% -0,3000 | 40,94 | 29,00 |
| Symrise AG DE000SYM9999 | 102,50 16:18:08 Uhr | +1,49% +1,500 | 101,00 | 65,20 |
| TAG Immobilien AG DE0008303504 | 11,07 15:41:37 Uhr | -1,51% -0,1700 | 16,57 | 10,23 |
| Talanx AG DE000TLX1005 | 127,20 16:33:25 Uhr | +1,44% +1,800 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 7,450 17:16:26 Uhr | -0,86% -0,0650 | 7,515 | 4,148 |
| thyssenkrupp AG DE0007500001 | 13,80 18:06:11 Uhr | -3,46% -0,4950 | 15,83 | 7,084 |
| United Internet AG DE0005089031 | 24,14 07:27:00 Uhr | -0,58% -0,1400 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 28,06 14:47:37 Uhr | +0,65% +0,1800 | 46,84 | 14,55 |
| Volkswagen AG DE0007664039 | 69,16 17:48:08 Uhr | -0,12% -0,0800 | 109,00 | 65,98 |
| Vonovia SE DE000A1ML7J1 | 16,60 18:38:52 Uhr | -0,54% -0,0900 | 28,87 | 15,99 |
| Wacker Chemie AG DE000WCH8881 | 82,45 12:12:06 Uhr | -4,13% -3,550 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 26,20 18:43:51 Uhr | +2,66% +0,6800 | 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