HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.336,44 EUR
+1,13% +148,76
Kursdaten
- Börse Xetra
- Letzter 13.336,44
- Änderung +1,13 %
- Stand 02.10.26 18:00 Uhr
- Eröffnung 13.224,20
- Vortag 13.187,68
- Tageshoch 13.370,86
- Tagestief 13.210,69
- 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 | 24,15 07:27:00 Uhr | +1,05% +0,2500 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 144,40 18:21:19 Uhr | +0,66% +0,9500 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,326 07:27:06 Uhr | +5,00% +0,3010 | 17,20 | 6,009 |
| Airbus SE NL0000235190 | 189,66 20:11:30 Uhr | +1,35% +2,520 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 39,52 17:38:15 Uhr | +7,01% +2,590 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 416,40 21:45:19 Uhr | +0,75% +3,100 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,566 18:29:10 Uhr | -2,49% -0,0400 | 3,270 | 1,604 |
| ATOSS Software SE DE0005104400 | 82,80 07:27:05 Uhr | +0,49% +0,4000 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 154,30 14:08:40 Uhr | +0,19% +0,3000 | 220,60 | 103,70 |
| BASF SE DE000BASF111 | 50,00 20:20:31 Uhr | +1,06% +0,5250 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 44,99 20:32:52 Uhr | -1,12% -0,5100 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 54,54 21:28:37 Uhr | -0,98% -0,5400 | 97,80 | 52,86 |
| Bechtle AG DE0005158703 | 34,30 14:14:02 Uhr | -0,58% -0,2000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,00 07:27:00 Uhr | -1,59% -0,5500 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 75,86 10:49:49 Uhr | +0,45% +0,3400 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 58,98 07:27:00 Uhr | -0,34% -0,2000 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,45 18:54:30 Uhr | +1,58% +0,3500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 31,40 10:52:56 Uhr | +0,06% +0,0200 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 39,08 19:40:18 Uhr | -0,91% -0,3600 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 68,00 07:27:00 Uhr | +1,10% +0,7400 | 76,98 | 53,74 |
| Covestro AG DE0006062144 | 60,30 07:27:00 Uhr | +0,67% +0,4000 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,30 17:46:32 Uhr | +2,79% +1,500 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,73 13:57:02 Uhr | -1,93% -0,8000 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,34 07:27:06 Uhr | +0,30% +0,1100 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 30,75 17:28:09 Uhr | -0,95% -0,2950 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 287,50 17:11:39 Uhr | +0,31% +0,9000 | 292,30 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,654 20:05:39 Uhr | +0,50% +0,0380 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 26,55 21:19:01 Uhr | +1,34% +0,3500 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 56,80 16:00:46 Uhr | +1,97% +1,100 | 58,90 | 38,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,89 14:37:12 Uhr | -1,85% -0,8100 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,00 14:42:53 Uhr | +1,61% +0,2700 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 24,70 16:57:49 Uhr | +0,20% +0,0500 | 50,30 | 24,05 |
| Evonik Industries AG DE000EVNK013 | 20,58 18:43:32 Uhr | +0,88% +0,1800 | 20,62 | 12,48 |
| Evotec SE DE0005664809 | 2,964 15:26:24 Uhr | -3,07% -0,0940 | 7,602 | 2,732 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 61,20 07:27:00 Uhr | -0,08% -0,0500 | 86,65 | 58,80 |
| freenet AG DE000A0Z2ZZ5 | 22,96 22:00:38 Uhr | +1,15% +0,2600 | 33,84 | 22,26 |
| Fresenius Medical Care AG DE0005785802 | 39,43 17:37:35 Uhr | -0,38% -0,1500 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 42,62 15:42:07 Uhr | +0,57% +0,2400 | 43,26 | 32,42 |
| GEA Group AG DE0006602006 | 66,05 07:27:00 Uhr | +0,92% +0,6000 | 67,95 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 27,34 11:50:30 Uhr | -1,58% -0,4400 | 38,10 | 14,99 |
| Hannover Rück SE DE0008402215 | 253,40 13:02:31 Uhr | +1,12% +2,800 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 148,25 19:37:04 Uhr | +2,42% +3,500 | 240,10 | 137,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,60 07:27:05 Uhr | -1,00% -0,7000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,440 09:50:57 Uhr | +3,08% +0,0730 | 7,826 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 72,14 11:12:29 Uhr | +0,11% +0,0800 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 79,18 18:07:26 Uhr | +2,49% +1,920 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 406,80 16:16:22 Uhr | +2,68% +10,60 | 553,50 | 242,00 |
| HUGO BOSS AG DE000A1PHFF7 | 37,96 10:57:23 Uhr | -0,13% -0,0500 | 42,05 | 34,02 |
| Infineon Technologies AG DE0006231004 | 64,69 21:36:46 Uhr | +8,18% +4,890 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 41,86 07:27:00 Uhr | -0,52% -0,2200 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 22,88 21:43:09 Uhr | -1,89% -0,4400 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,28 09:48:50 Uhr | +1,93% +0,2900 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 35,96 21:27:00 Uhr | -8,01% -3,130 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 100,30 13:00:48 Uhr | -2,05% -2,100 | 115,40 | 78,45 |
| Kontron AG AT0000A0E9W5 | 21,00 15:03:08 Uhr | +2,24% +0,4600 | 27,12 | 17,49 |
| KRONES AG DE0006335003 | 105,40 19:55:10 Uhr | +0,96% +1,0000 | 143,00 | 104,40 |
| LANXESS AG DE0005470405 | 12,21 20:47:12 Uhr | -2,24% -0,2800 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 45,32 15:13:39 Uhr | -0,48% -0,2200 | 70,55 | 45,02 |
| Mercedes-Benz Group AG DE0007100000 | 39,85 21:10:20 Uhr | -0,85% -0,3400 | 62,29 | 39,79 |
| Merck KGaA DE0006599905 | 134,55 07:27:00 Uhr | -1,43% -1,950 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 369,90 07:27:00 Uhr | +0,24% +0,9000 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 509,80 21:03:49 Uhr | +1,80% +9,000 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 79,45 07:27:06 Uhr | +0,51% +0,4000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 61,65 14:28:10 Uhr | +0,08% +0,0500 | 112,10 | 50,70 |
| Nordex SE DE000A0D6554 | 38,16 10:47:59 Uhr | -1,29% -0,5000 | 50,50 | 21,90 |
| PNE AG DE000A0JBPG2 | 7,160 07:27:00 Uhr | -0,42% -0,0300 | 13,24 | 6,940 |
| Porsche Automobil Holding SE DE000PAH0038 | 24,40 19:25:37 Uhr | -1,97% -0,4900 | 41,52 | 24,70 |
| PUMA SE DE0006969603 | 22,35 16:18:51 Uhr | -0,84% -0,1900 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 566,00 07:27:00 Uhr | +0,44% +2,500 | 774,50 | 561,50 |
| Redcare Pharmacy N.V. NL0012044747 | 69,45 10:23:04 Uhr | +1,39% +0,9500 | 89,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 959,80 22:03:16 Uhr | +1,50% +14,20 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 28,65 18:45:25 Uhr | -0,52% -0,1500 | 41,00 | 28,80 |
| RWE AG DE0007037129 | 59,08 17:04:45 Uhr | +0,78% +0,4600 | 62,50 | 39,02 |
| SAP SE DE0007164600 | 184,40 21:03:44 Uhr | -2,07% -3,900 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 253,00 10:41:44 Uhr | +0,52% +1,300 | 267,10 | 204,20 |
| Scout24 SE DE000A12DM80 | 68,90 21:09:20 Uhr | +1,25% +0,8500 | 104,90 | 63,30 |
| Siemens AG DE0007236101 | 276,00 21:35:55 Uhr | +0,56% +1,550 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 145,26 21:59:11 Uhr | +1,28% +1,840 | 195,38 | 94,48 |
| Siemens Healthineers AG DE000SHL1006 | 37,99 14:59:26 Uhr | +1,17% +0,4400 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 83,75 19:41:40 Uhr | +4,69% +3,750 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 69,90 07:27:00 Uhr | +0,14% +0,1000 | 81,80 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 60,80 12:02:21 Uhr | +4,11% +2,400 | 70,35 | 22,08 |
| Stabilus SE DE000STAB1L8 | 16,32 07:27:01 Uhr | -0,73% -0,1200 | 25,10 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 36,14 07:27:00 Uhr | -1,26% -0,4600 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 91,14 16:42:20 Uhr | +0,98% +0,8800 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 10,73 19:41:17 Uhr | -1,20% -0,1300 | 16,57 | 10,79 |
| Talanx AG DE000TLX1005 | 116,80 11:14:06 Uhr | +0,95% +1,100 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,425 22:01:24 Uhr | +5,85% +0,3550 | 8,895 | 4,148 |
| thyssenkrupp AG DE0007500001 | 14,11 21:03:43 Uhr | +2,54% +0,3500 | 15,83 | 7,084 |
| United Internet AG DE0005089031 | 24,22 07:27:00 Uhr | +1,34% +0,3200 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 26,82 19:06:01 Uhr | +1,21% +0,3200 | 46,84 | 11,20 |
| Volkswagen AG DE0007664039 | 67,68 20:34:52 Uhr | -0,97% -0,6600 | 109,00 | 67,80 |
| Vonovia SE DE000A1ML7J1 | 16,80 20:22:47 Uhr | -0,18% -0,0300 | 28,87 | 16,62 |
| Wacker Chemie AG DE000WCH8881 | 87,90 07:27:00 Uhr | +0,29% +0,2500 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 22,28 07:27:00 Uhr | +0,59% +0,1300 | 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