HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.451,72 EUR
-1,24% -155,97
Kursdaten
- Börse Xetra
- Letzter 12.451,72
- Änderung -1,24 %
- Stand 06.11.25 18:00 Uhr
- Eröffnung 12.592,18
- Vortag 12.607,69
- Tageshoch 12.609,18
- Tagestief 12.447,45
- 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 | 21,20 07:27:00 Uhr | -0,93% -0,2000 | 22,25 | 11,08 |
| adidas AG DE000A1EWWW0 | 160,35 19:46:21 Uhr | -0,37% -0,6000 | 263,20 | 153,95 |
| ADTRAN Holdings Inc. US00486H1059 | 7,320 07:27:01 Uhr | +1,41% +0,1020 | 11,18 | 5,902 |
| Airbus SE NL0000235190 | 207,95 20:37:36 Uhr | -2,26% -4,800 | 215,45 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 17,64 21:22:51 Uhr | +2,32% +0,4000 | 17,24 | 8,450 |
| Allianz SE DE0008404005 | 353,10 19:55:48 Uhr | -0,81% -2,900 | 380,20 | 281,00 |
| Aroundtown SA LU1673108939 | 3,082 07:27:00 Uhr | +0,98% +0,0300 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 109,00 17:15:49 Uhr | -1,80% -2,000 | 145,40 | 97,90 |
| Aurubis AG DE0006766504 | 112,00 07:27:00 Uhr | -0,18% -0,2000 | 121,00 | 70,00 |
| BASF SE DE000BASF111 | 42,93 21:14:47 Uhr | -0,14% -0,0600 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 26,37 21:48:20 Uhr | -0,38% -0,1000 | 29,90 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 84,06 16:54:27 Uhr | -1,64% -1,400 | 91,58 | 63,00 |
| Bechtle AG DE0005158703 | 35,08 07:27:00 Uhr | -0,51% -0,1800 | 41,70 | 29,06 |
| BEFESA S.A. LU1704650164 | 27,80 13:02:27 Uhr | +0,72% +0,2000 | 30,94 | 17,81 |
| Beiersdorf AG DE0005200000 | 93,72 13:19:59 Uhr | +0,13% +0,1200 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 47,93 07:27:00 Uhr | +1,14% +0,5400 | 67,94 | 46,91 |
| CANCOM SE DE0005419105 | 23,80 07:27:00 Uhr | +0,42% +0,1000 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 41,88 17:01:42 Uhr | -1,04% -0,4400 | 71,20 | 40,74 |
| Commerzbank AG DE000CBK1001 | 31,81 20:36:01 Uhr | -1,97% -0,6400 | 38,01 | 13,99 |
| Continental AG DE0005439004 | 66,52 08:30:33 Uhr | -0,24% -0,1600 | 78,46 | 51,86 |
| Covestro AG DE0006062144 | 59,62 13:11:25 Uhr | -0,73% -0,4400 | 60,80 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 79,75 07:27:00 Uhr | +4,52% +3,450 | 113,60 | 76,30 |
| Daimler Truck Holding AG DE000DTR0CK8 | 34,76 17:37:35 Uhr | -1,47% -0,5200 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 20,47 08:10:16 Uhr | 0% 0 | 39,78 | 20,45 |
| Deutsche Bank AG DE0005140008 | 31,40 19:33:55 Uhr | -0,90% -0,2850 | 32,19 | 15,30 |
| Deutsche Börse AG DE0005810055 | 211,20 20:45:43 Uhr | -3,83% -8,400 | 294,10 | 206,90 |
| Deutsche Lufthansa AG DE0008232125 | 7,450 21:09:52 Uhr | -3,27% -0,2520 | 8,380 | 5,528 |
| Deutsche Post AG DE0005552004 | 43,23 21:38:45 Uhr | +8,13% +3,250 | 44,23 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 26,49 19:22:28 Uhr | -0,86% -0,2300 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,87 15:53:36 Uhr | +0,17% +0,0800 | 65,90 | 39,60 |
| E.ON SE DE000ENAG999 | 16,16 18:50:27 Uhr | +1,29% +0,2050 | 16,51 | 10,46 |
| Energiekontor AG DE0005313506 | 32,45 20:01:09 Uhr | +1,25% +0,4000 | 66,30 | 32,05 |
| Evonik Industries AG DE000EVNK013 | 13,97 15:48:30 Uhr | -0,92% -0,1300 | 22,29 | 14,10 |
| Evotec SE DE0005664809 | 5,860 15:33:15 Uhr | -0,03% -0,0020 | 10,66 | 5,090 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 72,45 20:03:21 Uhr | -2,88% -2,150 | 78,40 | 47,90 |
| freenet AG DE000A0Z2ZZ5 | 27,28 18:51:35 Uhr | +3,18% +0,8400 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 42,12 16:49:13 Uhr | +1,32% +0,5500 | 53,32 | 38,96 |
| Fresenius SE & Co. KGaA DE0005785604 | 48,14 19:28:03 Uhr | -0,10% -0,0500 | 50,58 | 31,99 |
| FUCHS SE DE000A3E5D64 | 38,44 07:27:00 Uhr | +0,52% +0,2000 | 51,05 | 36,62 |
| GEA Group AG DE0006602006 | 60,00 14:59:21 Uhr | -1,88% -1,150 | 67,15 | 44,58 |
| Gerresheimer AG DE000A0LD6E6 | 25,22 18:48:35 Uhr | -1,48% -0,3800 | 83,45 | 25,60 |
| Hannover Rück SE DE0008402215 | 250,60 18:15:58 Uhr | -1,34% -3,400 | 292,60 | 237,20 |
| Heidelberg Materials AG DE0006047004 | 197,35 19:24:31 Uhr | -4,94% -10,25 | 212,60 | 107,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 81,10 07:27:00 Uhr | +1,25% +1,0000 | 92,70 | 77,50 |
| HelloFresh SE DE000A161408 | 6,002 17:29:19 Uhr | -5,21% -0,3300 | 13,70 | 6,328 |
| Henkel AG & Co. KGaA DE0006048432 | 71,46 08:46:44 Uhr | +1,25% +0,8800 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 87,40 20:58:07 Uhr | -2,73% -2,450 | 117,20 | 30,30 |
| HOCHTIEF AG DE0006070006 | 274,20 17:38:58 Uhr | +4,90% +12,80 | 268,40 | 112,10 |
| HUGO BOSS AG DE000A1PHFF7 | 37,29 07:27:00 Uhr | +0,19% +0,0700 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 33,85 21:51:52 Uhr | -1,43% -0,4900 | 39,41 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 18,37 17:21:07 Uhr | -2,08% -0,3900 | 24,58 | 14,73 |
| Jungheinrich AG DE0006219934 | 29,40 16:50:53 Uhr | -1,41% -0,4200 | 42,74 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 10,73 15:59:09 Uhr | -1,65% -0,1800 | 16,95 | 10,29 |
| KION GROUP AG DE000KGX8881 | 61,55 07:27:00 Uhr | 0% 0 | 64,50 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 78,90 05.11.2025 | -0,13% -0,1000 | 96,80 | 68,00 |
| Kontron AG AT0000A0E9W5 | 22,80 07:27:00 Uhr | -0,35% -0,0800 | 28,70 | 16,75 |
| KRONES AG DE0006335003 | 122,60 10:58:48 Uhr | +1,83% +2,200 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 16,90 19:12:31 Uhr | -12,80% -2,480 | 33,50 | 19,00 |
| LEG Immobilien SE DE000LEG1110 | 64,40 13:51:18 Uhr | -0,31% -0,2000 | 89,34 | 63,00 |
| Mercedes-Benz Group AG DE0007100000 | 58,02 18:07:23 Uhr | -0,29% -0,1700 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 110,25 13:15:25 Uhr | +0,18% +0,2000 | 152,85 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 362,50 17:14:52 Uhr | -1,63% -6,000 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 539,00 21:12:06 Uhr | -0,81% -4,400 | 615,00 | 460,70 |
| Nagarro SE DE000A3H2200 | 46,34 07:27:01 Uhr | -0,90% -0,4200 | 100,30 | 46,76 |
| Nemetschek SE DE0006452907 | 94,85 16:39:39 Uhr | -4,91% -4,900 | 138,20 | 88,55 |
| Nordex SE DE000A0D6554 | 27,42 17:38:15 Uhr | +2,54% +0,6800 | 27,20 | 10,49 |
| PNE AG DE000A0JBPG2 | 10,32 07:27:00 Uhr | 0% 0 | 15,60 | 9,990 |
| Porsche Automobil Holding SE DE000PAH0038 | 34,80 20:11:11 Uhr | -0,40% -0,1400 | 40,25 | 30,82 |
| PUMA SE DE0006969603 | 16,43 21:45:02 Uhr | -3,30% -0,5600 | 47,85 | 16,79 |
| RATIONAL AG DE0007010803 | 666,00 14:01:57 Uhr | +7,07% +44,00 | 904,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 61,40 19:47:37 Uhr | -2,46% -1,550 | 171,10 | 60,55 |
| Rheinmetall AG DE0007030009 | 1.715,50 21:37:38 Uhr | -0,55% -9,500 | 2.005,00 | 493,90 |
| RTL Group S.A. LU0061462528 | 32,75 10:31:38 Uhr | +0,77% +0,2500 | 38,25 | 23,75 |
| RWE AG DE0007037129 | 43,06 17:47:46 Uhr | +1,17% +0,5000 | 43,02 | 27,97 |
| SAP SE DE0007164600 | 220,85 21:09:32 Uhr | -3,05% -6,950 | 283,55 | 209,70 |
| Sartorius AG DE0007165631 | 225,90 07:27:00 Uhr | +0,13% +0,3000 | 291,50 | 167,35 |
| Scout24 SE DE000A12DM80 | 100,50 05.11.2025 | +2,50% +2,450 | 122,80 | 82,80 |
| Siemens AG DE0007236101 | 242,10 21:29:00 Uhr | -1,24% -3,050 | 250,05 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 104,95 18:48:03 Uhr | -2,46% -2,650 | 113,60 | 36,69 |
| Siemens Healthineers AG DE000SHL1006 | 44,60 19:42:08 Uhr | -1,76% -0,8000 | 58,08 | 41,61 |
| Siltronic AG DE000WAF3001 | 45,42 20:00:09 Uhr | -7,31% -3,580 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 74,95 15:03:16 Uhr | -1,25% -0,9500 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 28,66 19:55:18 Uhr | +5,60% +1,520 | 27,46 | 11,01 |
| Stabilus SE DE000STAB1L8 | 20,80 11:13:55 Uhr | +0,24% +0,0500 | 39,00 | 18,90 |
| Ströer SE & Co. KGaA DE0007493991 | 36,45 15:21:19 Uhr | -0,27% -0,1000 | 58,75 | 36,55 |
| Symrise AG DE000SYM9999 | 71,78 16:37:19 Uhr | -1,81% -1,320 | 108,60 | 70,74 |
| TAG Immobilien AG DE0008303504 | 14,00 07:27:05 Uhr | -0,99% -0,1400 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 106,40 10:47:41 Uhr | +0,09% +0,1000 | 125,00 | 72,60 |
| TeamViewer SE DE000A2YN900 | 6,030 16:30:22 Uhr | +1,26% +0,0750 | 13,48 | 5,905 |
| thyssenkrupp AG DE0007500001 | 9,004 21:12:21 Uhr | -1,70% -0,1560 | 13,30 | 3,233 |
| United Internet AG DE0005089031 | 26,96 07:27:00 Uhr | +0,52% +0,1400 | 29,22 | 14,60 |
| Verbio SE DE000A0JL9W6 | 16,00 19:14:11 Uhr | +1,85% +0,2900 | 16,47 | 7,630 |
| Volkswagen AG DE0007664039 | 93,04 17:14:20 Uhr | -0,34% -0,3200 | 113,80 | 79,30 |
| Vonovia SE DE000A1ML7J1 | 25,40 21:00:56 Uhr | -0,24% -0,0600 | 31,93 | 24,06 |
| Wacker Chemie AG DE000WCH8881 | 68,20 07:27:00 Uhr | +0,22% +0,1500 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 24,74 16:08:56 Uhr | +10,05% +2,260 | 39,90 | 22,48 |
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