HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.333,16 EUR
-0,10% -13,32
Kursdaten
- Börse Xetra
- Letzter 13.333,16
- Änderung -0,10 %
- Stand 13.10.26 17:25 Uhr
- Eröffnung 13.385,43
- Vortag 13.346,48
- Tageshoch 13.433,88
- Tagestief 13.321,70
- 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 | 23,70 09:37:40 Uhr | +3,04% +0,7000 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 153,10 17:35:05 Uhr | +2,72% +4,050 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,347 07:27:06 Uhr | -5,24% -0,3510 | 17,20 | 6,009 |
| Airbus SE NL0000235190 | 186,18 17:17:09 Uhr | -0,92% -1,720 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 34,44 17:36:01 Uhr | -3,23% -1,150 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 423,00 17:21:17 Uhr | +0,14% +0,6000 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,398 14:46:08 Uhr | 0% 0 | 3,270 | 1,398 |
| ATOSS Software SE DE0005104400 | 87,20 07:27:00 Uhr | -0,68% -0,6000 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 160,20 12:01:31 Uhr | -0,81% -1,300 | 220,60 | 103,70 |
| BASF SE DE000BASF111 | 51,59 17:10:54 Uhr | +0,68% +0,3500 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 43,96 17:13:42 Uhr | +0,60% +0,2600 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 54,38 17:11:58 Uhr | +2,45% +1,300 | 97,80 | 51,98 |
| Bechtle AG DE0005158703 | 34,90 07:27:00 Uhr | +0,17% +0,0600 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,55 10:22:13 Uhr | -0,14% -0,0500 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 80,04 14:58:19 Uhr | +2,69% +2,100 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 62,64 11:02:14 Uhr | +0,64% +0,4000 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,50 09:27:54 Uhr | 0% 0 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 32,76 11:32:59 Uhr | -0,91% -0,3000 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 38,86 15:37:17 Uhr | +1,97% +0,7500 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 69,96 15:30:32 Uhr | +2,10% +1,440 | 76,98 | 53,74 |
| Covestro AG DE0006062144 | 60,20 14:56:55 Uhr | +0,17% +0,1000 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 61,15 16:32:49 Uhr | +2,26% +1,350 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,91 12:47:54 Uhr | -0,70% -0,2900 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,10 17:25:23 Uhr | +1,23% +0,4500 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 29,93 17:27:40 Uhr | -1,14% -0,3450 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 298,70 17:21:15 Uhr | +0,10% +0,3000 | 301,30 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,230 15:50:40 Uhr | -0,71% -0,0520 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 25,34 17:34:26 Uhr | +1,40% +0,3500 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 56,50 16:21:34 Uhr | +0,11% +0,0600 | 58,90 | 38,40 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,50 14:40:10 Uhr | -2,44% -1,040 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,27 15:01:31 Uhr | -0,60% -0,1050 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 24,05 07:27:00 Uhr | +0,42% +0,1000 | 50,30 | 23,20 |
| Evonik Industries AG DE000EVNK013 | 21,38 17:38:54 Uhr | +1,81% +0,3800 | 21,62 | 12,48 |
| Evotec SE DE0005664809 | 2,464 14:25:36 Uhr | -1,75% -0,0440 | 7,602 | 2,466 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 57,55 07:27:00 Uhr | -0,35% -0,2000 | 86,65 | 57,45 |
| freenet AG DE000A0Z2ZZ5 | 22,00 16:24:43 Uhr | +1,29% +0,2800 | 33,84 | 21,68 |
| Fresenius Medical Care AG DE0005785802 | 37,99 07:27:00 Uhr | 0% 0 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 44,76 15:25:46 Uhr | +2,33% +1,020 | 44,84 | 32,42 |
| GEA Group AG DE0006602006 | 69,60 13:37:49 Uhr | +0,72% +0,5000 | 69,10 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 29,04 13:06:56 Uhr | -0,07% -0,0200 | 30,60 | 14,99 |
| Hannover Rück SE DE0008402215 | 269,80 14:38:44 Uhr | +1,12% +3,000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 143,05 12:59:18 Uhr | +0,56% +0,8000 | 240,10 | 137,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,20 07:27:05 Uhr | +0,14% +0,1000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,655 07:27:00 Uhr | +1,14% +0,0300 | 7,774 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 75,28 07:27:00 Uhr | +0,19% +0,1400 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 79,36 15:57:58 Uhr | -1,00% -0,8000 | 105,70 | 63,22 |
| HOCHTIEF AG DE0006070006 | 390,60 15:47:25 Uhr | -0,51% -2,000 | 553,50 | 242,00 |
| HUGO BOSS AG DE000A1PHFF7 | 37,81 07:27:00 Uhr | -0,55% -0,2100 | 42,05 | 34,02 |
| Infineon Technologies AG DE0006231004 | 55,91 17:05:39 Uhr | -2,97% -1,710 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 38,84 11:03:48 Uhr | -0,51% -0,2000 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 21,06 16:14:50 Uhr | -1,50% -0,3200 | 38,28 | 20,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,76 14:30:36 Uhr | -1,43% -0,2000 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 34,23 10:53:08 Uhr | +0,80% +0,2700 | 70,30 | 33,21 |
| Knorr-Bremse AG DE000KBX1006 | 99,20 07:27:00 Uhr | +0,25% +0,2500 | 115,40 | 78,45 |
| Kontron AG AT0000A0E9W5 | 20,40 07:27:00 Uhr | -1,92% -0,4000 | 25,88 | 17,49 |
| KRONES AG DE0006335003 | 105,80 16:41:47 Uhr | +0,95% +1,0000 | 143,00 | 104,00 |
| LANXESS AG DE0005470405 | 12,17 14:56:20 Uhr | -1,46% -0,1800 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 45,30 17:10:34 Uhr | +0,71% +0,3200 | 70,55 | 44,50 |
| Mercedes-Benz Group AG DE0007100000 | 39,77 17:11:22 Uhr | +1,29% +0,5050 | 62,29 | 38,88 |
| Merck KGaA DE0006599905 | 138,75 16:10:53 Uhr | 0% 0 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 352,40 12:28:07 Uhr | +0,40% +1,400 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 529,00 17:05:31 Uhr | +0,76% +4,000 | 574,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 77,50 07:27:06 Uhr | -0,32% -0,2500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 71,45 16:04:13 Uhr | +2,22% +1,550 | 107,30 | 50,70 |
| Nordex SE DE000A0D6554 | 36,28 15:59:09 Uhr | -1,25% -0,4600 | 50,50 | 21,90 |
| PNE AG DE000A0JBPG2 | 7,250 07:27:00 Uhr | +1,40% +0,1000 | 11,98 | 6,940 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,29 15:43:01 Uhr | +0,80% +0,2000 | 41,52 | 24,31 |
| PUMA SE DE0006969603 | 23,10 07:27:00 Uhr | +0,13% +0,0300 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 595,00 07:27:00 Uhr | +0,25% +1,500 | 774,50 | 560,50 |
| Redcare Pharmacy N.V. NL0012044747 | 70,75 11:46:26 Uhr | +0,57% +0,4000 | 88,95 | 30,48 |
| Rheinmetall AG DE0007030009 | 953,90 17:38:05 Uhr | -1,05% -10,10 | 1.965,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 29,30 07:27:00 Uhr | -1,18% -0,3500 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 59,24 16:24:08 Uhr | +0,07% +0,0400 | 62,50 | 39,52 |
| SAP SE DE0007164600 | 197,44 17:23:22 Uhr | +1,22% +2,380 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 252,90 07:27:00 Uhr | -1,75% -4,500 | 271,00 | 204,20 |
| Scout24 SE DE000A12DM80 | 74,90 16:40:17 Uhr | +1,77% +1,300 | 104,40 | 63,30 |
| Siemens AG DE0007236101 | 273,45 17:29:35 Uhr | -0,29% -0,8000 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 143,08 17:08:27 Uhr | -2,04% -2,980 | 195,38 | 94,48 |
| Siemens Healthineers AG DE000SHL1006 | 39,71 16:23:13 Uhr | +0,51% +0,2000 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 73,85 17:08:42 Uhr | -5,02% -3,900 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 69,50 07:27:00 Uhr | -1,77% -1,250 | 78,45 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 61,90 17:31:02 Uhr | +4,30% +2,550 | 70,35 | 22,08 |
| Stabilus SE DE000STAB1L8 | 15,54 13:36:45 Uhr | -1,40% -0,2200 | 24,20 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 36,86 07:27:00 Uhr | -0,43% -0,1600 | 41,05 | 29,00 |
| Symrise AG DE000SYM9999 | 96,34 14:40:38 Uhr | +4,02% +3,720 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 10,26 07:27:00 Uhr | 0% 0 | 16,57 | 10,23 |
| Talanx AG DE000TLX1005 | 123,20 17:09:52 Uhr | +1,90% +2,300 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,920 08:25:45 Uhr | -1,14% -0,0800 | 8,500 | 4,148 |
| thyssenkrupp AG DE0007500001 | 13,92 17:12:31 Uhr | -0,39% -0,0550 | 15,83 | 7,084 |
| United Internet AG DE0005089031 | 23,20 12:33:18 Uhr | -0,26% -0,0600 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 26,70 15:57:41 Uhr | +2,22% +0,5800 | 46,84 | 12,77 |
| Volkswagen AG DE0007664039 | 69,20 15:44:40 Uhr | +1,56% +1,060 | 109,00 | 66,74 |
| Vonovia SE DE000A1ML7J1 | 16,48 17:28:08 Uhr | +0,43% +0,0700 | 28,87 | 16,18 |
| Wacker Chemie AG DE000WCH8881 | 87,20 07:27:00 Uhr | -2,30% -2,050 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 24,36 17:04:39 Uhr | +0,58% +0,1400 | 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