HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.499,58 EUR
+0,59% +79,22
Kursdaten
- Börse Xetra
- Letzter 13.499,58
- Änderung +0,59 %
- Stand 29.09.26 12:11 Uhr
- Eröffnung 13.422,04
- Vortag 13.420,36
- Tageshoch 13.501,91
- Tagestief 13.407,04
- 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 | 24,00 07:27:00 Uhr | +0,21% +0,0500 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 147,05 12:03:30 Uhr | -0,64% -0,9500 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,009 07:27:06 Uhr | -3,87% -0,2420 | 17,20 | 6,074 |
| Airbus SE NL0000235190 | 192,52 12:02:41 Uhr | -1,23% -2,400 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 36,38 12:17:53 Uhr | +3,44% +1,210 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 426,60 12:22:42 Uhr | +0,02% +0,1000 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,679 07:27:00 Uhr | -0,71% -0,0120 | 3,270 | 1,682 |
| ATOSS Software SE DE0005104400 | 80,10 07:27:05 Uhr | -0,50% -0,4000 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 160,50 07:27:00 Uhr | -0,43% -0,7000 | 220,60 | 103,70 |
| BASF SE DE000BASF111 | 50,50 12:21:35 Uhr | +0,36% +0,1800 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 49,83 12:21:53 Uhr | -2,06% -1,050 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 55,48 12:10:51 Uhr | -0,82% -0,4600 | 97,80 | 55,18 |
| Bechtle AG DE0005158703 | 33,92 07:27:05 Uhr | +0,95% +0,3200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,85 07:27:00 Uhr | +0,43% +0,1500 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 78,18 10:48:05 Uhr | -0,33% -0,2600 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 59,62 07:27:00 Uhr | +0,20% +0,1200 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,45 07:27:00 Uhr | -0,44% -0,1000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 31,46 07:27:00 Uhr | 0% 0 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 42,70 11:57:38 Uhr | 0% 0 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 68,86 07:27:00 Uhr | -0,78% -0,5400 | 76,98 | 53,74 |
| Covestro AG DE0006062144 | 60,20 07:27:00 Uhr | +0,17% +0,1000 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,35 08:18:40 Uhr | -0,44% -0,2500 | 85,00 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,66 11:24:40 Uhr | -1,04% -0,4500 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,57 07:27:06 Uhr | +0,72% +0,2600 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 31,89 12:16:25 Uhr | +1,01% +0,3200 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 286,80 12:21:24 Uhr | -0,38% -1,100 | 292,30 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,724 11:52:21 Uhr | -0,21% -0,0160 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 26,53 12:10:33 Uhr | -0,64% -0,1700 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 57,04 11:53:45 Uhr | +0,07% +0,0400 | 58,90 | 37,71 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,85 10:33:46 Uhr | +0,81% +0,3600 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 16,98 12:13:04 Uhr | -1,57% -0,2700 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 24,20 07:27:00 Uhr | -0,41% -0,1000 | 50,30 | 24,05 |
| Evonik Industries AG DE000EVNK013 | 20,16 12:24:44 Uhr | +2,54% +0,5000 | 19,87 | 12,48 |
| Evotec SE DE0005664809 | 2,866 09:58:10 Uhr | 0% 0 | 7,602 | 2,732 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 61,95 07:27:00 Uhr | -0,16% -0,1000 | 86,65 | 58,80 |
| freenet AG DE000A0Z2ZZ5 | 23,06 12:06:33 Uhr | -1,62% -0,3800 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 39,20 07:30:42 Uhr | -3,16% -1,280 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 43,26 07:27:00 Uhr | +2,61% +1,100 | 43,00 | 32,42 |
| GEA Group AG DE0006602006 | 67,20 07:27:00 Uhr | +0,67% +0,4500 | 67,95 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 27,66 11:55:09 Uhr | +1,32% +0,3600 | 38,10 | 14,99 |
| Hannover Rück SE DE0008402215 | 259,60 07:27:00 Uhr | +0,23% +0,6000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 144,15 12:01:58 Uhr | -0,07% -0,1000 | 240,10 | 141,45 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,00 07:27:05 Uhr | -0,43% -0,3000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,420 11:52:48 Uhr | +3,15% +0,0740 | 7,826 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 73,98 07:27:00 Uhr | +0,19% +0,1400 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 75,24 12:03:17 Uhr | -0,77% -0,5800 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 391,20 10:45:35 Uhr | -0,96% -3,800 | 553,50 | 216,40 |
| HUGO BOSS AG DE000A1PHFF7 | 38,19 07:27:00 Uhr | -0,37% -0,1400 | 42,05 | 34,02 |
| Infineon Technologies AG DE0006231004 | 58,53 12:21:53 Uhr | +2,52% +1,440 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 40,46 07:27:00 Uhr | +0,35% +0,1400 | 48,16 | 17,06 |
| Jungheinrich AG DE0006219934 | 24,04 10:00:44 Uhr | -0,83% -0,2000 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,56 10:03:31 Uhr | -0,45% -0,0700 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 40,12 09:47:01 Uhr | +0,73% +0,2900 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 105,00 07:27:00 Uhr | -0,85% -0,9000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 20,70 28.09.2026 | +2,17% +0,4400 | 27,68 | 17,49 |
| KRONES AG DE0006335003 | 108,40 10:48:18 Uhr | +2,26% +2,400 | 143,00 | 106,00 |
| LANXESS AG DE0005470405 | 12,74 10:00:42 Uhr | +3,33% +0,4100 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 45,24 07:27:00 Uhr | -0,40% -0,1800 | 70,55 | 45,10 |
| Mercedes-Benz Group AG DE0007100000 | 41,03 12:17:50 Uhr | -1,29% -0,5350 | 62,29 | 41,08 |
| Merck KGaA DE0006599905 | 138,50 07:27:00 Uhr | -0,14% -0,2000 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 368,90 08:30:21 Uhr | -1,18% -4,400 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 510,20 11:42:26 Uhr | -1,01% -5,200 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,70 07:27:06 Uhr | -0,19% -0,1500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 62,15 10:45:50 Uhr | +1,80% +1,100 | 112,10 | 50,70 |
| Nordex SE DE000A0D6554 | 38,56 09:21:33 Uhr | -1,53% -0,6000 | 50,50 | 21,52 |
| PNE AG DE000A0JBPG2 | 7,030 07:27:00 Uhr | -0,99% -0,0700 | 13,38 | 6,940 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,17 09:52:07 Uhr | -0,75% -0,1900 | 41,52 | 25,24 |
| PUMA SE DE0006969603 | 22,73 10:20:54 Uhr | -0,53% -0,1200 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 574,00 10:02:01 Uhr | -0,69% -4,000 | 774,50 | 566,00 |
| Redcare Pharmacy N.V. NL0012044747 | 71,40 12:24:19 Uhr | +5,31% +3,600 | 89,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 951,80 12:24:43 Uhr | -1,39% -13,40 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 30,05 11:10:26 Uhr | -0,99% -0,3000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 59,06 12:15:31 Uhr | -0,34% -0,2000 | 62,50 | 37,49 |
| SAP SE DE0007164600 | 185,62 12:22:17 Uhr | +0,85% +1,560 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 267,00 10:48:44 Uhr | +0,30% +0,8000 | 267,10 | 192,35 |
| Scout24 SE DE000A12DM80 | 67,15 07:27:00 Uhr | -0,15% -0,1000 | 106,40 | 63,30 |
| Siemens AG DE0007236101 | 283,60 12:05:37 Uhr | +1,11% +3,100 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 144,82 12:20:55 Uhr | +1,77% +2,520 | 195,38 | 94,48 |
| Siemens Healthineers AG DE000SHL1006 | 38,80 07:27:00 Uhr | -1,00% -0,3900 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 72,15 07:27:00 Uhr | -0,62% -0,4500 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 69,35 08:39:26 Uhr | -1,07% -0,7500 | 83,40 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 56,25 09:44:43 Uhr | +0,99% +0,5500 | 70,35 | 20,82 |
| Stabilus SE DE000STAB1L8 | 16,44 12:16:35 Uhr | +1,61% +0,2600 | 25,10 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 36,42 07:27:00 Uhr | -2,25% -0,8400 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 93,40 07:27:00 Uhr | -0,57% -0,5400 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 11,00 07:27:00 Uhr | 0% 0 | 16,57 | 10,95 |
| Talanx AG DE000TLX1005 | 120,70 07:27:05 Uhr | +0,25% +0,3000 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,195 11:45:06 Uhr | +3,77% +0,2250 | 8,895 | 4,148 |
| thyssenkrupp AG DE0007500001 | 14,70 10:10:32 Uhr | -4,98% -0,7700 | 15,83 | 7,084 |
| United Internet AG DE0005089031 | 25,40 07:27:00 Uhr | -1,70% -0,4400 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 29,18 12:20:55 Uhr | -4,27% -1,300 | 46,84 | 10,42 |
| Volkswagen AG DE0007664039 | 70,96 10:43:20 Uhr | -1,44% -1,040 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 17,10 12:04:00 Uhr | -0,35% -0,0600 | 28,87 | 16,99 |
| Wacker Chemie AG DE000WCH8881 | 89,95 12:00:23 Uhr | +2,74% +2,400 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 21,79 12:25:37 Uhr | -0,23% -0,0500 | 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