HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.277,89 EUR
+0,79% +96,69
Kursdaten
- Börse Xetra
- Letzter 12.277,89
- Änderung +0,79 %
- Stand 20.11.25 11:28 Uhr
- Eröffnung 12.229,16
- Vortag 12.181,20
- Tageshoch 12.320,46
- Tagestief 12.229,16
- 52W Hoch 13.003,71 (09.10.25)
- 52W Tief 9.664,35 (07.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 21,60 07:27:00 Uhr | +1,17% +0,2500 | 22,25 | 11,08 |
| adidas AG DE000A1EWWW0 | 151,40 11:21:01 Uhr | -1,59% -2,450 | 263,20 | 152,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,434 07:27:06 Uhr | +0,85% +0,0540 | 11,18 | 6,250 |
| Airbus SE NL0000235190 | 205,65 11:30:49 Uhr | +1,26% +2,550 | 215,45 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 17,68 10:44:20 Uhr | +1,78% +0,3100 | 19,96 | 8,450 |
| Allianz SE DE0008404005 | 364,30 11:40:04 Uhr | +1,48% +5,300 | 380,20 | 285,90 |
| Aroundtown SA LU1673108939 | 3,104 07:27:00 Uhr | -0,13% -0,0040 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 108,40 07:27:00 Uhr | +0,93% +1,0000 | 145,40 | 97,90 |
| Aurubis AG DE0006766504 | 108,90 07:27:00 Uhr | -0,55% -0,6000 | 121,00 | 70,00 |
| BASF SE DE000BASF111 | 42,66 11:32:47 Uhr | -1,27% -0,5500 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 27,05 11:37:57 Uhr | -0,44% -0,1200 | 29,95 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 84,46 11:18:37 Uhr | -1,52% -1,300 | 91,58 | 63,00 |
| Bechtle AG DE0005158703 | 38,90 08:43:27 Uhr | +0,67% +0,2600 | 41,70 | 29,06 |
| BEFESA S.A. LU1704650164 | 27,64 07:27:00 Uhr | +0,88% +0,2400 | 30,94 | 17,81 |
| Beiersdorf AG DE0005200000 | 88,50 09:17:25 Uhr | -0,52% -0,4600 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 48,43 07:27:00 Uhr | +0,75% +0,3600 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 24,90 07:27:00 Uhr | -0,80% -0,2000 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 43,02 11:25:20 Uhr | +1,22% +0,5200 | 71,20 | 40,74 |
| Commerzbank AG DE000CBK1001 | 32,35 10:24:41 Uhr | +1,73% +0,5500 | 38,01 | 13,99 |
| Continental AG DE0005439004 | 63,14 07:27:00 Uhr | +1,19% +0,7400 | 78,46 | 51,86 |
| Covestro AG DE0006062144 | 60,26 07:27:00 Uhr | +0,27% +0,1600 | 60,80 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 77,90 10:13:21 Uhr | +0,97% +0,7500 | 113,60 | 76,30 |
| Daimler Truck Holding AG DE000DTR0CK8 | 35,29 10:48:39 Uhr | -1,70% -0,6100 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 16,63 11:39:55 Uhr | -0,45% -0,0750 | 39,49 | 16,01 |
| Deutsche Bank AG DE0005140008 | 30,02 11:19:22 Uhr | +0,38% +0,1150 | 33,51 | 15,30 |
| Deutsche Börse AG DE0005810055 | 209,70 11:23:35 Uhr | -0,14% -0,3000 | 294,10 | 202,20 |
| Deutsche Lufthansa AG DE0008232125 | 7,820 11:22:58 Uhr | -0,99% -0,0780 | 8,380 | 5,528 |
| Deutsche Post AG DE0005552004 | 42,78 11:27:18 Uhr | +0,45% +0,1900 | 45,73 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 27,44 11:38:30 Uhr | +1,11% +0,3000 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,37 11:33:53 Uhr | -3,26% -1,460 | 63,12 | 39,60 |
| E.ON SE DE000ENAG999 | 15,42 11:00:28 Uhr | +0,13% +0,0200 | 16,51 | 10,46 |
| Energiekontor AG DE0005313506 | 34,20 07:27:00 Uhr | -0,87% -0,3000 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 13,16 10:56:41 Uhr | -2,01% -0,2700 | 22,29 | 13,02 |
| Evotec SE DE0005664809 | 5,216 09:14:32 Uhr | -1,21% -0,0640 | 10,09 | 5,090 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 71,25 07:27:00 Uhr | +1,06% +0,7500 | 81,25 | 49,66 |
| freenet AG DE000A0Z2ZZ5 | 27,04 11:36:18 Uhr | -0,59% -0,1600 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 39,77 07:27:00 Uhr | -0,50% -0,2000 | 53,32 | 39,61 |
| Fresenius SE & Co. KGaA DE0005785604 | 46,77 10:12:39 Uhr | -0,45% -0,2100 | 50,58 | 32,21 |
| FUCHS SE DE000A3E5D64 | 38,48 07:27:00 Uhr | +0,31% +0,1200 | 51,05 | 36,62 |
| GEA Group AG DE0006602006 | 57,80 11:29:34 Uhr | +0,09% +0,0500 | 67,15 | 45,58 |
| Gerresheimer AG DE000A0LD6E6 | 24,46 07:27:00 Uhr | -0,16% -0,0400 | 83,45 | 23,76 |
| Hannover Rück SE DE0008402215 | 254,20 10:10:43 Uhr | -0,16% -0,4000 | 292,60 | 238,80 |
| Heidelberg Materials AG DE0006047004 | 215,80 09:54:49 Uhr | +1,36% +2,900 | 217,00 | 117,55 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 80,20 07:27:00 Uhr | +1,65% +1,300 | 92,70 | 77,50 |
| HelloFresh SE DE000A161408 | 5,652 08:19:39 Uhr | +1,51% +0,0840 | 13,70 | 5,476 |
| Henkel AG & Co. KGaA DE0006048432 | 69,82 11:42:26 Uhr | -1,05% -0,7400 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 78,00 11:42:31 Uhr | +0,91% +0,7000 | 117,20 | 32,90 |
| HOCHTIEF AG DE0006070006 | 289,20 11:16:40 Uhr | +3,06% +8,600 | 294,00 | 113,90 |
| HUGO BOSS AG DE000A1PHFF7 | 36,82 07:27:00 Uhr | +0,35% +0,1300 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 33,32 11:20:11 Uhr | +0,92% +0,3050 | 39,41 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 19,45 10:00:47 Uhr | +0,88% +0,1700 | 24,58 | 14,73 |
| Jungheinrich AG DE0006219934 | 32,60 07:27:00 Uhr | +2,52% +0,8000 | 42,74 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,06 10:49:41 Uhr | -1,34% -0,1500 | 16,95 | 10,29 |
| KION GROUP AG DE000KGX8881 | 60,40 11:33:34 Uhr | +0,58% +0,3500 | 64,50 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 85,05 07:27:01 Uhr | +0,95% +0,8000 | 96,80 | 68,00 |
| Kontron AG AT0000A0E9W5 | 23,70 07:27:00 Uhr | +0,25% +0,0600 | 28,70 | 16,75 |
| KRONES AG DE0006335003 | 124,80 07:27:00 Uhr | +0,81% +1,0000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 16,45 11:32:56 Uhr | -0,48% -0,0800 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 64,40 07:27:00 Uhr | +1,42% +0,9000 | 89,34 | 63,00 |
| Mercedes-Benz Group AG DE0007100000 | 56,48 11:39:31 Uhr | -0,69% -0,3900 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 110,90 09:30:04 Uhr | +0,09% +0,1000 | 152,70 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 353,90 10:23:44 Uhr | +1,40% +4,900 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 534,40 11:39:07 Uhr | +0,07% +0,4000 | 615,00 | 474,10 |
| Nagarro SE DE000A3H2200 | 68,30 10:00:21 Uhr | +6,06% +3,900 | 100,30 | 43,84 |
| Nemetschek SE DE0006452907 | 89,45 07:27:05 Uhr | +1,76% +1,550 | 138,20 | 87,90 |
| Nordex SE DE000A0D6554 | 27,28 08:17:57 Uhr | +1,04% +0,2800 | 28,26 | 10,49 |
| PNE AG DE000A0JBPG2 | 10,56 07:27:00 Uhr | +1,93% +0,2000 | 15,60 | 9,990 |
| Porsche Automobil Holding SE DE000PAH0038 | 35,57 09:21:32 Uhr | -0,20% -0,0700 | 40,25 | 30,82 |
| PUMA SE DE0006969603 | 15,81 08:55:16 Uhr | +0,44% +0,0700 | 46,87 | 15,40 |
| RATIONAL AG DE0007010803 | 622,50 07:27:00 Uhr | +1,06% +6,500 | 904,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 62,45 10:22:09 Uhr | -0,87% -0,5500 | 160,20 | 60,10 |
| Rheinmetall AG DE0007030009 | 1.670,50 11:36:36 Uhr | +3,18% +51,50 | 2.005,00 | 593,40 |
| RTL Group S.A. LU0061462528 | 32,65 11:03:14 Uhr | +3,16% +1,0000 | 38,25 | 23,80 |
| RWE AG DE0007037129 | 44,92 11:19:09 Uhr | +2,53% +1,110 | 46,86 | 27,97 |
| SAP SE DE0007164600 | 206,55 11:29:53 Uhr | +0,46% +0,9500 | 283,55 | 201,40 |
| Sartorius AG DE0007165631 | 224,10 09:36:49 Uhr | +0,27% +0,6000 | 291,50 | 167,35 |
| Scout24 SE DE000A12DM80 | 87,60 07:27:00 Uhr | +1,10% +0,9500 | 122,80 | 83,65 |
| Siemens AG DE0007236101 | 220,40 11:40:14 Uhr | +0,48% +1,050 | 253,85 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 114,10 11:42:44 Uhr | +3,77% +4,150 | 114,65 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 41,79 07:27:00 Uhr | +0,72% +0,3000 | 58,08 | 41,28 |
| Siltronic AG DE000WAF3001 | 44,86 10:12:45 Uhr | +3,13% +1,360 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 70,20 07:27:00 Uhr | +0,43% +0,3000 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 34,34 11:06:33 Uhr | -2,22% -0,7800 | 35,72 | 11,37 |
| Stabilus SE DE000STAB1L8 | 19,58 07:27:07 Uhr | +2,84% +0,5400 | 34,95 | 18,90 |
| Ströer SE & Co. KGaA DE0007493991 | 35,00 07:27:00 Uhr | +1,74% +0,6000 | 58,75 | 33,25 |
| Symrise AG DE000SYM9999 | 70,28 07:27:00 Uhr | +0,60% +0,4200 | 106,85 | 69,62 |
| TAG Immobilien AG DE0008303504 | 14,28 07:27:05 Uhr | +0,21% +0,0300 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 108,80 07:27:00 Uhr | +0,37% +0,4000 | 125,00 | 77,95 |
| TeamViewer SE DE000A2YN900 | 5,655 07:27:01 Uhr | +0,71% +0,0400 | 13,48 | 5,560 |
| thyssenkrupp AG DE0007500001 | 9,304 11:17:16 Uhr | -1,73% -0,1640 | 13,30 | 3,690 |
| United Internet AG DE0005089031 | 24,08 07:27:00 Uhr | +3,44% +0,8000 | 29,22 | 14,60 |
| Verbio SE DE000A0JL9W6 | 15,33 09:48:22 Uhr | -3,83% -0,6100 | 19,08 | 7,630 |
| Volkswagen AG DE0007664039 | 93,42 11:25:08 Uhr | -1,25% -1,180 | 113,80 | 79,30 |
| Vonovia SE DE000A1ML7J1 | 26,12 11:02:32 Uhr | -0,38% -0,1000 | 31,93 | 24,06 |
| Wacker Chemie AG DE000WCH8881 | 67,50 09:17:24 Uhr | -2,46% -1,700 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 22,91 09:50:01 Uhr | +0,61% +0,1400 | 39,90 | 21,29 |
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