HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.305,91 EUR
+0,73% +96,51
Kursdaten
- Börse Xetra
- Letzter 13.305,91
- Änderung +0,73 %
- Stand 09.07.26 16:55 Uhr
- Eröffnung 13.321,99
- Vortag 13.209,40
- Tageshoch 13.321,99
- Tagestief 13.196,74
- 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 | 19,86 07:27:00 Uhr | 0% 0 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 181,70 17:01:49 Uhr | +1,25% +2,250 | 213,90 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 11,23 10:32:40 Uhr | +2,11% +0,2320 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 194,96 17:04:30 Uhr | -1,53% -3,020 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 45,46 16:11:57 Uhr | +6,26% +2,680 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 422,20 17:07:33 Uhr | +0,79% +3,300 | 423,90 | 334,00 |
| Aroundtown SA LU1673108939 | 2,204 09:31:07 Uhr | +0,92% +0,0200 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 70,70 13:51:30 Uhr | -4,07% -3,000 | 145,40 | 65,60 |
| Aurubis AG DE0006766504 | 166,60 14:01:46 Uhr | +1,65% +2,700 | 220,60 | 85,25 |
| BASF SE DE000BASF111 | 47,26 17:09:01 Uhr | -0,90% -0,4300 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 50,62 17:11:27 Uhr | +0,40% +0,2000 | 53,84 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 58,24 15:54:40 Uhr | -1,65% -0,9800 | 97,80 | 57,10 |
| Bechtle AG DE0005158703 | 30,82 08:52:21 Uhr | +0,52% +0,1600 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 31,20 07:27:00 Uhr | -0,32% -0,1000 | 37,50 | 26,00 |
| Beiersdorf AG DE0005200000 | 76,32 11:21:17 Uhr | -1,14% -0,8800 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 56,32 07:27:00 Uhr | -1,05% -0,6000 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 23,70 07:27:00 Uhr | -1,86% -0,4500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 29,02 09:35:44 Uhr | -1,09% -0,3200 | 53,05 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,82 16:28:18 Uhr | +1,34% +0,5000 | 38,84 | 27,74 |
| Continental AG DE0005439004 | 71,22 07:27:00 Uhr | +1,19% +0,8400 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 59,90 14:02:16 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 54,00 15:52:05 Uhr | -0,83% -0,4500 | 106,80 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,95 16:41:01 Uhr | -1,39% -0,5900 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,80 07:27:00 Uhr | -0,51% -0,1900 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 31,01 16:40:31 Uhr | +0,65% +0,2000 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 252,40 16:56:09 Uhr | -1,21% -3,100 | 272,50 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 9,286 16:05:32 Uhr | +0,11% +0,0100 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 56,36 17:08:22 Uhr | +1,73% +0,9600 | 57,02 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 25,13 16:55:48 Uhr | -1,64% -0,4200 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,92 16:23:07 Uhr | -1,90% -0,8900 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 19,36 17:02:47 Uhr | +0,62% +0,1200 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 36,10 16:34:20 Uhr | -0,82% -0,3000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,30 11:25:16 Uhr | -0,18% -0,0300 | 18,44 | 12,48 |
| Evotec SE DE0005664809 | 4,940 13:08:02 Uhr | -0,48% -0,0240 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 70,85 07:27:00 Uhr | +0,21% +0,1500 | 86,65 | 63,70 |
| freenet AG DE000A0Z2ZZ5 | 23,24 13:02:31 Uhr | -0,94% -0,2200 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 41,84 12:11:13 Uhr | -0,52% -0,2200 | 47,60 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 42,58 16:47:06 Uhr | -0,44% -0,1900 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 39,02 11:55:17 Uhr | -1,27% -0,5000 | 48,86 | 32,42 |
| GEA Group AG DE0006602006 | 59,95 07:27:05 Uhr | -0,08% -0,0500 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 28,80 14:36:15 Uhr | -1,71% -0,5000 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 250,20 16:39:43 Uhr | -0,64% -1,600 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 166,25 16:06:04 Uhr | -0,66% -1,100 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,50 07:27:05 Uhr | -1,12% -0,8000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,732 15:31:03 Uhr | -1,53% -0,0580 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 75,14 07:27:00 Uhr | +0,43% +0,3200 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 74,32 16:52:37 Uhr | -5,25% -4,120 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 471,20 15:20:18 Uhr | +3,06% +14,00 | 553,50 | 171,30 |
| HUGO BOSS AG DE000A1PHFF7 | 37,85 10:02:25 Uhr | +0,21% +0,0800 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 73,05 17:04:17 Uhr | +3,11% +2,200 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 40,64 15:29:57 Uhr | +6,05% +2,320 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 23,48 13:53:01 Uhr | -5,02% -1,240 | 42,74 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,20 16:52:56 Uhr | -2,29% -0,3100 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 41,08 14:12:57 Uhr | -0,87% -0,3600 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 101,70 07:27:00 Uhr | -0,10% -0,1000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,98 17:11:51 Uhr | +0,17% +0,0400 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 107,20 14:03:34 Uhr | -0,37% -0,4000 | 143,60 | 107,00 |
| LANXESS AG DE0005470405 | 14,73 15:31:30 Uhr | -0,54% -0,0800 | 27,20 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 52,90 11:34:51 Uhr | +0,47% +0,2500 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 44,03 16:59:58 Uhr | -0,59% -0,2600 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 139,75 16:51:03 Uhr | +0,54% +0,7500 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 356,90 15:35:06 Uhr | +0,76% +2,700 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 501,20 17:07:37 Uhr | -0,87% -4,400 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 77,05 07:27:06 Uhr | 0% 0 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 55,90 13:52:24 Uhr | -0,09% -0,0500 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 43,52 15:22:13 Uhr | +5,68% +2,340 | 50,50 | 18,71 |
| PNE AG DE000A0JBPG2 | 10,60 07:27:00 Uhr | +0,57% +0,0600 | 15,34 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,26 16:47:44 Uhr | -0,15% -0,0400 | 41,52 | 26,96 |
| PUMA SE DE0006969603 | 27,79 07:27:00 Uhr | +0,91% +0,2500 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 629,50 10:52:43 Uhr | -0,40% -2,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 63,20 17:06:15 Uhr | -5,60% -3,750 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.017,60 17:03:45 Uhr | -4,29% -45,60 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,25 14:18:26 Uhr | -0,48% -0,1500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 56,46 15:56:01 Uhr | +1,07% +0,6000 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 137,42 17:03:31 Uhr | -0,20% -0,2800 | 268,70 | 130,80 |
| Sartorius AG DE0007165631 | 224,20 15:20:55 Uhr | +1,77% +3,900 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 72,05 14:12:11 Uhr | -3,93% -2,950 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 273,55 17:02:09 Uhr | +2,22% +5,950 | 284,45 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 156,40 16:49:04 Uhr | +1,90% +2,920 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 34,63 08:15:19 Uhr | +0,23% +0,0800 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 91,95 16:40:31 Uhr | +12,61% +10,30 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 67,05 07:27:00 Uhr | +0,45% +0,3000 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 55,90 09:30:38 Uhr | +4,10% +2,200 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 15,28 13:52:41 Uhr | -2,30% -0,3600 | 27,90 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 33,92 07:27:00 Uhr | -2,53% -0,8800 | 50,90 | 29,00 |
| Symrise AG DE000SYM9999 | 87,58 07:31:04 Uhr | -0,45% -0,4000 | 92,06 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,62 09:18:58 Uhr | +0,59% +0,0800 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 109,40 17:04:01 Uhr | -0,73% -0,8000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,270 15:45:19 Uhr | +1,05% +0,0550 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,40 14:18:36 Uhr | -0,91% -0,1050 | 12,45 | 5,605 |
| United Internet AG DE0005089031 | 23,12 07:27:00 Uhr | -2,45% -0,5800 | 29,94 | 22,80 |
| Verbio SE DE000A0JL9W6 | 29,96 07:27:05 Uhr | +0,13% +0,0400 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 71,54 16:22:29 Uhr | -2,05% -1,500 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 21,30 14:17:33 Uhr | +0,61% +0,1300 | 29,21 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 87,90 07:27:00 Uhr | +0,69% +0,6000 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 26,50 16:53:51 Uhr | +0,53% +0,1400 | 29,00 | 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