HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.282,52 EUR
+0,05% +7,150
Kursdaten
- Börse Xetra
- Letzter 13.282,52
- Änderung +0,05 %
- Stand 22.07.26 09:23 Uhr
- Eröffnung 13.240,03
- Vortag 13.275,37
- Tageshoch 13.282,52
- Tagestief 13.236,72
- 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 | 20,20 07:27:00 Uhr | -0,74% -0,1500 | 27,05 | 18,38 |
| adidas AG DE000A1EWWW0 | 177,70 09:16:43 Uhr | -0,78% -1,400 | 205,40 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 9,750 07:27:06 Uhr | -4,86% -0,4980 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 206,85 09:30:57 Uhr | +3,24% +6,500 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 41,31 09:23:22 Uhr | -2,87% -1,220 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 425,40 09:38:11 Uhr | +0,61% +2,600 | 425,00 | 334,00 |
| Aroundtown SA LU1673108939 | 2,108 07:27:05 Uhr | -0,38% -0,0080 | 3,494 | 2,100 |
| ATOSS Software SE DE0005104400 | 70,80 07:27:05 Uhr | -1,12% -0,8000 | 144,60 | 65,60 |
| Aurubis AG DE0006766504 | 175,60 07:27:00 Uhr | +3,05% +5,200 | 220,60 | 85,25 |
| BASF SE DE000BASF111 | 48,13 09:09:10 Uhr | -0,79% -0,3850 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 46,93 09:36:41 Uhr | -1,14% -0,5400 | 53,84 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 57,14 09:30:33 Uhr | -0,83% -0,4800 | 97,80 | 56,76 |
| Bechtle AG DE0005158703 | 30,84 07:27:00 Uhr | +1,45% +0,4400 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,60 07:27:00 Uhr | +0,99% +0,3500 | 37,50 | 26,00 |
| Beiersdorf AG DE0005200000 | 77,84 08:06:43 Uhr | -0,66% -0,5200 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 58,22 07:27:00 Uhr | +0,28% +0,1600 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 23,85 07:27:00 Uhr | +0,63% +0,1500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 27,78 09:23:07 Uhr | +0,07% +0,0200 | 51,65 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,66 09:12:44 Uhr | +0,13% +0,0500 | 39,16 | 28,35 |
| Continental AG DE0005439004 | 71,74 07:27:00 Uhr | +0,87% +0,6200 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 59,90 08:09:47 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,10 07:27:00 Uhr | +0,35% +0,2000 | 105,20 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,43 07:27:00 Uhr | +0,02% +0,0100 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,44 07:27:00 Uhr | +0,26% +0,1000 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 31,00 09:32:52 Uhr | +0,18% +0,0550 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 251,70 07:27:00 Uhr | -0,16% -0,4000 | 269,40 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,906 09:38:28 Uhr | -0,80% -0,0720 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 56,36 09:39:32 Uhr | -1,16% -0,6600 | 57,66 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 26,64 09:35:07 Uhr | -0,75% -0,2000 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,61 07:33:14 Uhr | -0,84% -0,3800 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 19,20 07:30:00 Uhr | +0,42% +0,0800 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 36,50 07:27:00 Uhr | 0% 0 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,60 09:06:37 Uhr | +0,48% +0,0800 | 18,44 | 12,48 |
| Evotec SE DE0005664809 | 3,516 07:27:00 Uhr | -0,96% -0,0340 | 7,988 | 3,318 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 66,40 07:27:00 Uhr | +0,68% +0,4500 | 86,65 | 63,95 |
| freenet AG DE000A0Z2ZZ5 | 23,92 07:27:00 Uhr | -0,33% -0,0800 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 43,20 07:27:00 Uhr | -0,05% -0,0200 | 47,60 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 43,80 07:27:00 Uhr | +1,22% +0,5300 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 39,52 07:27:00 Uhr | +0,15% +0,0600 | 43,00 | 32,42 |
| GEA Group AG DE0006602006 | 62,85 09:11:37 Uhr | +3,03% +1,850 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 26,90 08:09:38 Uhr | -0,66% -0,1800 | 49,72 | 14,99 |
| Hannover Rück SE DE0008402215 | 248,20 07:27:00 Uhr | +0,98% +2,400 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 171,00 08:21:50 Uhr | +0,23% +0,4000 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,70 07:27:05 Uhr | -0,14% -0,1000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,669 07:34:25 Uhr | +1,21% +0,0440 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 74,76 07:27:00 Uhr | -0,69% -0,5200 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 76,64 07:27:00 Uhr | +1,11% +0,8400 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 465,00 07:27:00 Uhr | +0,35% +1,600 | 553,50 | 184,30 |
| HUGO BOSS AG DE000A1PHFF7 | 37,92 07:27:00 Uhr | -0,03% -0,0100 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 66,67 09:06:06 Uhr | -2,91% -2,000 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 40,46 07:27:00 Uhr | +0,35% +0,1400 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,82 09:10:52 Uhr | -0,56% -0,1400 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,03 07:27:00 Uhr | +0,07% +0,0100 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 41,29 07:31:05 Uhr | +2,48% +1,0000 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 102,30 07:27:00 Uhr | +0,59% +0,6000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,02 07:27:05 Uhr | +0,17% +0,0400 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 111,40 08:34:06 Uhr | +1,83% +2,000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 15,27 09:02:17 Uhr | +2,69% +0,4000 | 26,58 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 52,10 07:27:00 Uhr | +0,97% +0,5000 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 44,49 09:38:48 Uhr | -0,39% -0,1750 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 134,10 07:27:00 Uhr | +0,15% +0,2000 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 337,10 08:59:28 Uhr | -0,56% -1,900 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 502,00 09:35:30 Uhr | +0,16% +0,8000 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 75,90 07:27:06 Uhr | +0,13% +0,1000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 54,60 07:27:00 Uhr | -0,37% -0,2000 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 41,40 21.07.2026 | -0,58% -0,2400 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 10,62 07:27:00 Uhr | -1,30% -0,1400 | 15,08 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,41 08:51:23 Uhr | +0,48% +0,1300 | 41,52 | 26,95 |
| PUMA SE DE0006969603 | 28,70 08:44:41 Uhr | -0,21% -0,0600 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 638,00 07:27:05 Uhr | +1,35% +8,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 68,60 09:02:18 Uhr | -0,65% -0,4500 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.009,20 09:32:53 Uhr | +1,01% +10,10 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 32,05 07:27:00 Uhr | +0,47% +0,1500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 58,32 07:27:00 Uhr | -0,34% -0,2000 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 134,62 09:33:55 Uhr | -1,15% -1,560 | 264,00 | 130,80 |
| Sartorius AG DE0007165631 | 220,30 07:38:25 Uhr | +0,64% +1,400 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 70,90 07:27:00 Uhr | +0,50% +0,3500 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 269,50 09:28:15 Uhr | -0,70% -1,900 | 284,45 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 156,88 09:06:39 Uhr | -0,72% -1,140 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 34,37 09:06:59 Uhr | -0,43% -0,1500 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 84,35 08:09:37 Uhr | +0,42% +0,3500 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 70,15 07:27:00 Uhr | -0,43% -0,3000 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 59,30 09:07:51 Uhr | -1,08% -0,6500 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 15,82 07:27:00 Uhr | -0,63% -0,1000 | 26,90 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 35,48 09:06:44 Uhr | +0,17% +0,0600 | 48,70 | 29,00 |
| Symrise AG DE000SYM9999 | 87,36 07:27:00 Uhr | -0,48% -0,4200 | 92,06 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,16 07:27:00 Uhr | +0,77% +0,1000 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 110,40 07:27:00 Uhr | -2,21% -2,500 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,780 07:27:00 Uhr | +0,17% +0,0100 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,25 09:02:13 Uhr | +0,66% +0,0800 | 12,45 | 5,605 |
| United Internet AG DE0005089031 | 23,92 07:27:00 Uhr | -0,50% -0,1200 | 29,94 | 22,80 |
| Verbio SE DE000A0JL9W6 | 32,76 07:27:00 Uhr | +1,05% +0,3400 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 71,84 09:23:21 Uhr | -0,99% -0,7200 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 20,73 09:29:44 Uhr | -0,34% -0,0700 | 29,21 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 86,10 07:27:00 Uhr | +0,29% +0,2500 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 28,12 09:08:10 Uhr | -0,32% -0,0900 | 28,51 | 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