HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.514,90 EUR
+0,45% +60,59
Kursdaten
- Börse Xetra
- Letzter 13.514,90
- Änderung +0,45 %
- Stand 28.07.26 18:00 Uhr
- Eröffnung 13.516,74
- Vortag 13.454,31
- Tageshoch 13.554,59
- Tagestief 13.433,08
- 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 09:38:09 Uhr | +2,71% +0,5500 | 27,05 | 18,38 |
| adidas AG DE000A1EWWW0 | 180,55 15:48:29 Uhr | +0,59% +1,050 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 7,550 17:00:23 Uhr | -16,47% -1,489 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 212,05 18:00:03 Uhr | +1,39% +2,900 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 34,87 18:00:36 Uhr | -9,10% -3,490 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 432,00 17:35:37 Uhr | +0,23% +1,0000 | 431,90 | 334,00 |
| Aroundtown SA LU1673108939 | 2,166 07:27:00 Uhr | +1,88% +0,0400 | 3,494 | 2,080 |
| ATOSS Software SE DE0005104400 | 88,00 17:38:03 Uhr | +5,39% +4,500 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 173,70 17:13:15 Uhr | -0,74% -1,300 | 220,60 | 85,25 |
| BASF SE DE000BASF111 | 48,82 18:20:36 Uhr | +0,88% +0,4250 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 47,09 18:21:10 Uhr | -0,51% -0,2400 | 53,84 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 59,34 17:29:28 Uhr | +2,91% +1,680 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 36,90 18:13:25 Uhr | +13,75% +4,460 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,95 07:27:00 Uhr | -0,71% -0,2500 | 37,50 | 26,00 |
| Beiersdorf AG DE0005200000 | 80,62 18:13:15 Uhr | +2,54% +2,000 | 111,40 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 61,22 16:35:04 Uhr | +3,27% +1,940 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 24,80 11:34:56 Uhr | +1,85% +0,4500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 28,72 17:31:17 Uhr | +1,34% +0,3800 | 51,25 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,69 17:48:36 Uhr | +0,45% +0,1700 | 39,16 | 29,48 |
| Continental AG DE0005439004 | 71,72 10:08:23 Uhr | +1,21% +0,8600 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 59,80 07:27:00 Uhr | -0,17% -0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 61,75 17:20:37 Uhr | +5,38% +3,150 | 100,50 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 48,13 18:19:10 Uhr | +5,00% +2,290 | 47,02 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,87 16:54:38 Uhr | -0,32% -0,1200 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 31,00 18:00:54 Uhr | +0,26% +0,0800 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 266,10 18:00:15 Uhr | +1,14% +3,000 | 269,40 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 9,054 17:30:05 Uhr | +1,39% +0,1240 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 57,54 17:16:28 Uhr | +1,02% +0,5800 | 57,86 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 27,56 18:15:10 Uhr | +2,23% +0,6000 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,68 17:12:22 Uhr | +2,10% +0,9200 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 19,08 16:54:12 Uhr | -0,05% -0,0100 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 34,45 12:18:54 Uhr | -1,15% -0,4000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,93 17:58:18 Uhr | 0% 0 | 18,16 | 12,48 |
| Evotec SE DE0005664809 | 3,474 15:02:56 Uhr | +0,40% +0,0140 | 7,988 | 3,318 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,20 07:27:00 Uhr | -0,07% -0,0500 | 86,65 | 63,95 |
| freenet AG DE000A0Z2ZZ5 | 25,32 16:32:40 Uhr | +1,61% +0,4000 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 43,24 17:02:26 Uhr | -0,51% -0,2200 | 47,60 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 44,35 17:12:36 Uhr | -0,49% -0,2200 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 40,24 07:27:00 Uhr | -0,10% -0,0400 | 42,54 | 32,42 |
| GEA Group AG DE0006602006 | 63,65 07:48:57 Uhr | -0,08% -0,0500 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 26,64 18:18:58 Uhr | -5,73% -1,620 | 47,80 | 14,99 |
| Hannover Rück SE DE0008402215 | 256,20 09:17:12 Uhr | -0,54% -1,400 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 169,25 17:09:51 Uhr | -0,35% -0,6000 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,10 07:27:05 Uhr | +1,57% +1,100 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,409 07:27:00 Uhr | -0,58% -0,0200 | 9,490 | 3,429 |
| Henkel AG & Co. KGaA DE0006048432 | 76,66 17:12:35 Uhr | +2,87% +2,140 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 84,32 17:43:31 Uhr | +1,84% +1,520 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 430,20 16:00:24 Uhr | -0,46% -2,000 | 553,50 | 186,80 |
| HUGO BOSS AG DE000A1PHFF7 | 37,92 11:21:52 Uhr | -0,05% -0,0200 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 58,22 18:11:55 Uhr | -6,58% -4,100 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 36,42 17:34:55 Uhr | -6,18% -2,400 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,86 16:51:38 Uhr | +0,24% +0,0600 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,75 15:24:27 Uhr | +3,44% +0,4900 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 42,04 08:18:03 Uhr | +0,48% +0,2000 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 106,30 07:27:05 Uhr | -3,36% -3,700 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,42 07:27:05 Uhr | +2,27% +0,5200 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 113,60 17:32:00 Uhr | -0,18% -0,2000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 15,39 16:00:57 Uhr | -0,58% -0,0900 | 25,84 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 52,95 07:27:00 Uhr | +0,67% +0,3500 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 46,59 17:56:14 Uhr | +2,38% +1,085 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 144,40 15:43:03 Uhr | +1,87% +2,650 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 350,50 07:27:00 Uhr | +0,29% +1,0000 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 526,20 18:12:42 Uhr | +1,70% +8,800 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 76,60 13:35:32 Uhr | +0,26% +0,2000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 65,55 18:18:04 Uhr | +8,35% +5,050 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 37,36 18:18:56 Uhr | -2,76% -1,060 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 10,58 07:27:00 Uhr | -0,75% -0,0800 | 15,08 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,54 16:27:15 Uhr | +3,97% +1,090 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 28,92 16:21:44 Uhr | +1,80% +0,5100 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 660,00 07:27:05 Uhr | +0,46% +3,000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 67,50 17:00:42 Uhr | -0,15% -0,1000 | 111,00 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.091,80 18:12:48 Uhr | +2,65% +28,20 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 32,70 16:17:42 Uhr | +0,93% +0,3000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 55,96 16:16:40 Uhr | -2,51% -1,440 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 158,12 18:25:35 Uhr | +4,70% +7,100 | 258,25 | 127,44 |
| Sartorius AG DE0007165631 | 222,50 17:16:26 Uhr | +1,46% +3,200 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 73,60 16:07:31 Uhr | +2,15% +1,550 | 119,90 | 63,30 |
| Siemens AG DE0007236101 | 271,40 18:21:18 Uhr | -0,91% -2,500 | 284,45 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 138,78 18:25:33 Uhr | -7,08% -10,58 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 36,13 17:25:52 Uhr | +2,38% +0,8400 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 71,25 16:37:47 Uhr | -9,98% -7,900 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 71,50 17:12:34 Uhr | +2,00% +1,400 | 94,15 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 50,00 17:44:41 Uhr | -10,63% -5,950 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 13,28 17:44:52 Uhr | -2,50% -0,3400 | 26,80 | 13,38 |
| Ströer SE & Co. KGaA DE0007493991 | 36,88 09:47:15 Uhr | +1,04% +0,3800 | 47,75 | 29,00 |
| Symrise AG DE000SYM9999 | 87,14 07:27:00 Uhr | +0,86% +0,7400 | 92,06 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,41 07:27:00 Uhr | +1,59% +0,2100 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 116,00 07:48:10 Uhr | +0,87% +1,0000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,280 18:11:52 Uhr | +6,80% +0,4000 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,18 17:49:42 Uhr | -2,75% -0,3450 | 12,53 | 5,605 |
| United Internet AG DE0005089031 | 24,24 07:27:00 Uhr | +0,92% +0,2200 | 29,94 | 22,80 |
| Verbio SE DE000A0JL9W6 | 28,60 17:18:05 Uhr | -5,24% -1,580 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 73,68 18:19:46 Uhr | +3,51% +2,500 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 21,47 18:02:41 Uhr | +0,89% +0,1900 | 29,21 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 83,75 13:14:42 Uhr | -2,62% -2,250 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 29,75 18:14:22 Uhr | +4,02% +1,150 | 28,72 | 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