HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
14.092,64 EUR
+0,32% +44,61
Kursdaten
- Börse Xetra
- Letzter 14.092,64
- Änderung +0,32 %
- Stand 12.11.26 17:59 Uhr
- Eröffnung 14.098,95
- Vortag 14.048,03
- Tageshoch 14.213,61
- Tagestief 14.040,36
- 52W Hoch 14.213,61 (12.11.26)
- 52W Tief 11.558,54 (23.03.26)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (94)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 24,10 12.11.2026 | -1,03% -0,2500 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 175,15 12.11.2026 | -0,99% -1,750 | 188,60 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 4,543 12.11.2026 | +13,33% +0,5345 | 17,20 | 3,605 |
| Airbus SE NL0000235190 | 207,75 12.11.2026 | -0,88% -1,850 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 33,63 12.11.2026 | -1,87% -0,6400 | 62,40 | 16,31 |
| Allianz SE DE0008404005 | 472,40 12.11.2026 | +0,38% +1,800 | 470,60 | 337,70 |
| Aroundtown SA LU1673108939 | 1,666 12.11.2026 | -4,14% -0,0720 | 3,218 | 1,334 |
| ATOSS Software SE DE0005104400 | 89,60 12.11.2026 | +2,99% +2,600 | 119,80 | 65,60 |
| Aurubis AG DE0006766504 | 139,70 12.11.2026 | -2,38% -3,400 | 220,60 | 106,00 |
| BASF SE DE000BASF111 | 54,40 12.11.2026 | -0,89% -0,4900 | 56,56 | 41,66 |
| Bayer AG DE000BAY0017 | 56,58 12.11.2026 | -2,04% -1,180 | 57,96 | 26,75 |
| Bayerische Motoren Werke AG DE0005190003 | 57,46 12.11.2026 | -1,24% -0,7200 | 97,80 | 51,98 |
| Bechtle AG DE0005158703 | 34,40 12.11.2026 | +0,88% +0,3000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 39,15 12.11.2026 | +0,90% +0,3500 | 38,80 | 26,82 |
| Beiersdorf AG DE0005200000 | 84,48 12.11.2026 | -0,07% -0,0600 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 58,18 12.11.2026 | -1,05% -0,6200 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 20,80 12.11.2026 | +1,71% +0,3500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 34,54 12.11.2026 | +2,43% +0,8200 | 46,32 | 22,76 |
| Commerzbank AG DE000CBK1001 | 39,99 12.11.2026 | -0,20% -0,0800 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 75,00 12.11.2026 | +0,67% +0,5000 | 76,98 | 56,10 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,50 12.11.2026 | -5,89% -3,600 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,42 12.11.2026 | -0,31% -0,1300 | 50,06 | 33,75 |
| Delivery Hero SE DE000A2E4K43 | 36,12 12.11.2026 | -2,46% -0,9100 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 33,31 12.11.2026 | -0,55% -0,1850 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 326,60 12.11.2026 | -0,15% -0,5000 | 328,90 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,762 12.11.2026 | -1,11% -0,0980 | 10,25 | 6,954 |
| Deutsche Telekom AG DE0005557508 | 26,26 12.11.2026 | +0,34% +0,0900 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 60,10 12.11.2026 | +0,43% +0,2600 | 61,18 | 41,72 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,33 12.11.2026 | -2,22% -1,030 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 19,06 12.11.2026 | +0,69% +0,1300 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 22,70 12.11.2026 | -2,78% -0,6500 | 50,30 | 22,15 |
| Evonik Industries AG DE000EVNK013 | 21,00 12.11.2026 | +0,38% +0,0800 | 21,74 | 12,48 |
| Evotec SE DE0005664809 | 3,106 12.11.2026 | +0,84% +0,0260 | 6,698 | 2,432 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,50 12.11.2026 | 0% 0 | 86,65 | 57,45 |
| freenet AG DE000A0Z2ZZ5 | 24,28 12.11.2026 | +2,62% +0,6200 | 33,84 | 21,68 |
| Fresenius Medical Care AG DE0005785802 | 39,30 12.11.2026 | -3,72% -1,520 | 45,12 | 34,65 |
| FUCHS SE DE000A3E5D64 | 43,54 12.11.2026 | +0,55% +0,2400 | 46,16 | 32,42 |
| GEA Group AG DE0006602006 | 69,85 12.11.2026 | -3,66% -2,650 | 72,65 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 31,62 12.11.2026 | -1,19% -0,3800 | 33,92 | 14,99 |
| Hannover Rück SE DE0008402215 | 297,00 12.11.2026 | +0,88% +2,600 | 309,00 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 176,05 12.11.2026 | -2,57% -4,650 | 240,10 | 137,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 66,50 12.11.2026 | +0,45% +0,3000 | 84,90 | 66,20 |
| HelloFresh SE DE000A161408 | 2,842 12.11.2026 | -5,27% -0,1580 | 6,218 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 86,34 12.11.2026 | -1,21% -1,060 | 87,44 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 79,38 12.11.2026 | -4,59% -3,820 | 96,70 | 63,22 |
| HOCHTIEF AG DE0006070006 | 378,40 12.11.2026 | +1,28% +4,800 | 553,50 | 268,80 |
| HUGO BOSS AG DE000A1PHFF7 | 37,52 12.11.2026 | -2,29% -0,8800 | 40,08 | 34,02 |
| Infineon Technologies AG DE0006231004 | 51,70 12.11.2026 | -0,04% -0,0200 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 37,58 12.11.2026 | -0,05% -0,0200 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 22,82 12.11.2026 | -0,35% -0,0800 | 38,28 | 20,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,71 12.11.2026 | -1,09% -0,1400 | 18,64 | 10,87 |
| KION GROUP AG DE000KGX8881 | 33,84 12.11.2026 | -2,31% -0,8000 | 70,30 | 32,47 |
| Knorr-Bremse AG DE000KBX1006 | 98,55 12.11.2026 | +1,49% +1,450 | 115,40 | 81,45 |
| Kontron AG AT0000A0E9W5 | 19,29 12.11.2026 | +0,84% +0,1600 | 25,24 | 17,49 |
| KRONES AG DE0006335003 | 111,60 12.11.2026 | +0,72% +0,8000 | 143,00 | 104,00 |
| LANXESS AG DE0005470405 | 13,09 12.11.2026 | +0,38% +0,0500 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 49,88 12.11.2026 | +0,32% +0,1600 | 70,55 | 44,50 |
| Mercedes-Benz Group AG DE0007100000 | 41,02 12.11.2026 | -0,45% -0,1850 | 62,29 | 38,88 |
| Merck KGaA DE0006599905 | 148,85 12.11.2026 | -1,23% -1,850 | 151,70 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 356,50 12.11.2026 | -1,05% -3,800 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 584,60 12.11.2026 | +1,92% +11,00 | 602,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 79,20 12.11.2026 | +0,44% +0,3500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 65,60 12.11.2026 | +1,63% +1,050 | 96,15 | 50,70 |
| Nordex SE DE000A0D6554 | 42,00 12.11.2026 | +0,05% +0,0200 | 50,50 | 24,96 |
| PNE AG DE000A0JBPG2 | 5,070 12.11.2026 | +0,40% +0,0200 | 11,38 | 5,050 |
| Porsche Automobil Holding SE DE000PAH0038 | 24,50 12.11.2026 | -3,31% -0,8400 | 41,52 | 24,26 |
| PUMA SE DE0006969603 | 26,03 12.11.2026 | -1,92% -0,5100 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 635,00 12.11.2026 | +0,95% +6,000 | 774,50 | 560,50 |
| Redcare Pharmacy N.V. NL0012044747 | 71,80 12.11.2026 | -0,14% -0,1000 | 79,35 | 30,48 |
| Rheinmetall AG DE0007030009 | 773,60 12.11.2026 | -3,46% -27,70 | 1.965,00 | 792,00 |
| RTL Group S.A. LU0061462528 | 32,25 12.11.2026 | -3,01% -1,0000 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 59,20 12.11.2026 | +0,03% +0,0200 | 62,50 | 42,89 |
| SAP SE DE0007164600 | 212,30 12.11.2026 | +0,47% +1,0000 | 220,25 | 127,44 |
| Sartorius AG DE0007165631 | 295,90 12.11.2026 | +2,10% +6,100 | 299,10 | 204,20 |
| Scout24 SE DE000A12DM80 | 91,05 12.11.2026 | +0,17% +0,1500 | 93,05 | 63,30 |
| Siemens AG DE0007236101 | 280,80 12.11.2026 | +0,68% +1,900 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 132,62 12.11.2026 | -0,88% -1,180 | 195,38 | 100,60 |
| Siemens Healthineers AG DE000SHL1006 | 43,83 12.11.2026 | +1,27% +0,5500 | 47,05 | 32,90 |
| Siltronic AG DE000WAF3001 | 55,40 12.11.2026 | -1,77% -1,0000 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 75,95 12.11.2026 | +0,66% +0,5000 | 77,50 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 49,56 12.11.2026 | +3,04% +1,460 | 70,35 | 27,32 |
| Stabilus SE DE000STAB1L8 | 15,22 12.11.2026 | -2,19% -0,3400 | 21,25 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 39,34 12.11.2026 | -0,05% -0,0200 | 40,94 | 29,00 |
| Symrise AG DE000SYM9999 | 95,62 12.11.2026 | +0,84% +0,8000 | 102,70 | 65,20 |
| TAG Immobilien AG DE0008303504 | 11,63 12.11.2026 | +0,35% +0,0400 | 16,57 | 10,23 |
| Talanx AG DE000TLX1005 | 132,80 12.11.2026 | +1,22% +1,600 | 135,50 | 97,50 |
| TeamViewer SE DE000A2YN900 | 4,838 12.11.2026 | -3,72% -0,1870 | 7,660 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,46 12.11.2026 | -0,95% -0,1200 | 14,47 | 6,477 |
| United Internet AG DE0005089031 | 24,68 12.11.2026 | -0,24% -0,0600 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 26,22 12.11.2026 | +0,77% +0,2000 | 46,84 | 15,33 |
| Volkswagen AG DE0007664039 | 67,20 12.11.2026 | -2,50% -1,720 | 109,00 | 65,98 |
| Vonovia SE DE000A1ML7J1 | 16,87 12.11.2026 | -0,91% -0,1550 | 28,87 | 15,29 |
| Wacker Chemie AG DE000WCH8881 | 82,35 12.11.2026 | +1,98% +1,600 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 28,30 12.11.2026 | +1,00% +0,2800 | 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