HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.544,37 EUR
+1,32% +175,88
Kursdaten
- Börse Xetra
- Letzter 13.544,37
- Änderung +1,32 %
- Stand 21.10.26 17:59 Uhr
- Eröffnung 13.378,02
- Vortag 13.368,49
- Tageshoch 13.575,26
- Tagestief 13.338,40
- 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 | 24,05 07:27:00 Uhr | +1,69% +0,4000 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 159,90 22:30:18 Uhr | -2,14% -3,500 | 198,85 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 5,834 07:27:06 Uhr | +1,20% +0,0690 | 17,20 | 5,722 |
| Airbus SE NL0000235190 | 199,36 22:08:16 Uhr | +2,82% +5,460 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 32,07 17:41:34 Uhr | +2,07% +0,6500 | 62,40 | 12,85 |
| Allianz SE DE0008404005 | 436,10 20:21:49 Uhr | +1,04% +4,500 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,441 10:57:43 Uhr | +5,26% +0,0720 | 3,258 | 1,334 |
| ATOSS Software SE DE0005104400 | 94,00 17:37:00 Uhr | +1,18% +1,100 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 140,60 16:50:50 Uhr | -1,88% -2,700 | 220,60 | 105,40 |
| BASF SE DE000BASF111 | 52,43 20:57:02 Uhr | 0% 0 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 44,73 16:55:46 Uhr | +1,80% +0,7900 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 56,92 19:54:55 Uhr | -1,28% -0,7400 | 97,80 | 51,98 |
| Bechtle AG DE0005158703 | 35,78 11:49:13 Uhr | +1,42% +0,5000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 32,95 07:27:00 Uhr | -0,30% -0,1000 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 81,58 15:54:02 Uhr | +0,20% +0,1600 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 62,50 20:46:51 Uhr | -2,68% -1,720 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,95 07:27:00 Uhr | +1,55% +0,3500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 34,42 17:24:13 Uhr | +2,20% +0,7400 | 47,84 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,21 21:27:35 Uhr | +2,00% +0,7300 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 67,72 20:48:54 Uhr | -1,28% -0,8800 | 76,98 | 56,10 |
| Covestro AG DE0006062144 | 59,90 18:11:03 Uhr | -0,50% -0,3000 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 64,30 17:15:28 Uhr | +3,79% +2,350 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,62 21:16:22 Uhr | -0,39% -0,1600 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,91 07:27:06 Uhr | +0,11% +0,0400 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 28,89 22:24:40 Uhr | +2,25% +0,6350 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 307,80 18:00:02 Uhr | -0,13% -0,4000 | 311,60 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,264 21:11:01 Uhr | -0,74% -0,0540 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 25,56 22:57:00 Uhr | -1,27% -0,3300 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 57,88 18:19:16 Uhr | 0% 0 | 59,28 | 38,83 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,22 18:13:07 Uhr | +0,70% +0,3000 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,20 19:20:34 Uhr | +0,36% +0,0650 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 23,35 17:16:50 Uhr | +1,74% +0,4000 | 50,30 | 22,15 |
| Evonik Industries AG DE000EVNK013 | 20,92 20:44:06 Uhr | +0,10% +0,0200 | 21,74 | 12,48 |
| Evotec SE DE0005664809 | 2,840 20:03:28 Uhr | +2,97% +0,0820 | 7,602 | 2,432 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 61,90 13:15:11 Uhr | +1,48% +0,9000 | 86,65 | 57,45 |
| freenet AG DE000A0Z2ZZ5 | 22,94 17:27:29 Uhr | +0,44% +0,1000 | 33,84 | 21,68 |
| Fresenius Medical Care AG DE0005785802 | 38,43 16:16:55 Uhr | -1,51% -0,5900 | 47,17 | 34,65 |
| FUCHS SE DE000A3E5D64 | 46,16 17:53:47 Uhr | +2,12% +0,9600 | 46,10 | 32,42 |
| GEA Group AG DE0006602006 | 69,30 07:27:00 Uhr | +0,80% +0,5500 | 69,70 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 32,04 17:56:39 Uhr | -0,74% -0,2400 | 32,48 | 14,99 |
| Hannover Rück SE DE0008402215 | 277,40 18:16:47 Uhr | +0,14% +0,4000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 147,95 20:48:38 Uhr | +1,16% +1,700 | 240,10 | 137,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,80 07:27:06 Uhr | +1,00% +0,7000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,938 07:27:00 Uhr | -4,36% -0,1340 | 7,774 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 77,94 17:36:40 Uhr | -0,64% -0,5000 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 83,58 20:55:48 Uhr | -3,42% -2,960 | 103,10 | 63,22 |
| HOCHTIEF AG DE0006070006 | 375,40 17:33:14 Uhr | +1,40% +5,200 | 553,50 | 242,00 |
| HUGO BOSS AG DE000A1PHFF7 | 38,66 07:27:00 Uhr | +0,91% +0,3500 | 41,63 | 34,02 |
| Infineon Technologies AG DE0006231004 | 53,63 22:19:39 Uhr | +2,43% +1,270 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 39,32 14:23:21 Uhr | +9,53% +3,420 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 21,96 21:49:36 Uhr | +0,73% +0,1600 | 38,28 | 20,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,72 21:22:47 Uhr | -2,23% -0,2900 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 35,24 18:22:13 Uhr | -0,23% -0,0800 | 70,30 | 33,21 |
| Knorr-Bremse AG DE000KBX1006 | 98,75 07:27:00 Uhr | +3,24% +3,100 | 115,40 | 78,90 |
| Kontron AG AT0000A0E9W5 | 20,58 11:00:22 Uhr | +1,78% +0,3600 | 25,80 | 17,49 |
| KRONES AG DE0006335003 | 113,60 07:27:00 Uhr | +1,43% +1,600 | 143,00 | 104,00 |
| LANXESS AG DE0005470405 | 12,14 18:54:47 Uhr | -1,62% -0,2000 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 48,28 14:20:41 Uhr | +0,04% +0,0200 | 70,55 | 44,50 |
| Mercedes-Benz Group AG DE0007100000 | 40,88 22:42:17 Uhr | -0,54% -0,2200 | 62,29 | 38,88 |
| Merck KGaA DE0006599905 | 144,10 13:52:43 Uhr | +0,10% +0,1500 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 347,00 20:57:43 Uhr | +3,15% +10,60 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 547,60 19:31:04 Uhr | +0,29% +1,600 | 572,60 | 436,00 |
| Nagarro SE DE000A3H2200 | 79,00 15:40:23 Uhr | +0,57% +0,4500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 75,50 22:38:00 Uhr | +2,72% +2,000 | 105,30 | 50,70 |
| Nordex SE DE000A0D6554 | 38,16 17:13:22 Uhr | +1,27% +0,4800 | 50,50 | 21,90 |
| PNE AG DE000A0JBPG2 | 5,570 16:52:02 Uhr | -0,89% -0,0500 | 11,38 | 5,430 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,33 21:57:01 Uhr | +1,16% +0,2900 | 41,52 | 24,26 |
| PUMA SE DE0006969603 | 25,40 21:00:50 Uhr | +2,05% +0,5100 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 616,50 07:27:00 Uhr | -0,48% -3,000 | 774,50 | 560,50 |
| Redcare Pharmacy N.V. NL0012044747 | 78,40 20:35:46 Uhr | +1,95% +1,500 | 83,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.011,80 22:40:09 Uhr | -3,69% -38,80 | 1.965,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,15 07:27:00 Uhr | +0,81% +0,2500 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 58,30 22:53:48 Uhr | +2,39% +1,360 | 62,50 | 39,52 |
| SAP SE DE0007164600 | 215,20 22:56:26 Uhr | +5,49% +11,20 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 261,20 17:30:21 Uhr | -0,72% -1,900 | 271,00 | 204,20 |
| Scout24 SE DE000A12DM80 | 82,45 21:31:45 Uhr | +2,11% +1,700 | 102,60 | 63,30 |
| Siemens AG DE0007236101 | 265,85 21:55:21 Uhr | +1,84% +4,800 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 133,62 22:47:51 Uhr | +2,53% +3,300 | 195,38 | 94,48 |
| Siemens Healthineers AG DE000SHL1006 | 41,84 15:56:22 Uhr | +0,82% +0,3400 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 64,75 07:27:00 Uhr | +0,39% +0,2500 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 71,50 10:39:06 Uhr | -0,69% -0,5000 | 78,45 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 53,25 17:32:57 Uhr | +2,50% +1,300 | 70,35 | 22,08 |
| Stabilus SE DE000STAB1L8 | 16,16 07:27:01 Uhr | +3,32% +0,5200 | 23,25 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 37,84 07:27:00 Uhr | +1,12% +0,4200 | 40,94 | 29,00 |
| Symrise AG DE000SYM9999 | 101,00 14:57:49 Uhr | +0,20% +0,2000 | 100,80 | 65,20 |
| TAG Immobilien AG DE0008303504 | 11,24 22:05:10 Uhr | +4,56% +0,4900 | 16,57 | 10,23 |
| Talanx AG DE000TLX1005 | 125,40 07:27:00 Uhr | +1,70% +2,100 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 7,515 22:50:40 Uhr | +6,67% +0,4700 | 8,030 | 4,148 |
| thyssenkrupp AG DE0007500001 | 14,30 20:45:26 Uhr | +3,29% +0,4550 | 15,83 | 7,084 |
| United Internet AG DE0005089031 | 24,28 07:27:00 Uhr | +1,51% +0,3600 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 27,88 18:51:52 Uhr | +2,73% +0,7400 | 46,84 | 14,51 |
| Volkswagen AG DE0007664039 | 69,24 19:32:26 Uhr | -1,11% -0,7800 | 109,00 | 65,98 |
| Vonovia SE DE000A1ML7J1 | 16,69 20:07:51 Uhr | +0,85% +0,1400 | 28,87 | 15,99 |
| Wacker Chemie AG DE000WCH8881 | 86,00 07:27:00 Uhr | +0,29% +0,2500 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 25,52 22:14:32 Uhr | +2,08% +0,5200 | 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