HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.532,64 EUR
+0,99% +132,91
Kursdaten
- Börse Xetra
- Letzter 13.532,64
- Änderung +0,99 %
- Stand 16.10.26 17:59 Uhr
- Eröffnung 13.436,78
- Vortag 13.399,73
- Tageshoch 13.570,88
- Tagestief 13.429,14
- 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 | 23,50 07:27:00 Uhr | -1,88% -0,4500 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 156,75 20:16:04 Uhr | -0,41% -0,6500 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 5,821 07:27:06 Uhr | -3,18% -0,1910 | 17,20 | 6,009 |
| Airbus SE NL0000235190 | 197,64 20:34:56 Uhr | +1,47% +2,860 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 32,46 19:23:17 Uhr | -4,13% -1,400 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 434,90 17:39:52 Uhr | +1,07% +4,600 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,426 16:24:42 Uhr | +3,56% +0,0490 | 3,270 | 1,377 |
| ATOSS Software SE DE0005104400 | 91,80 16:12:55 Uhr | +5,28% +4,600 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 156,60 07:27:00 Uhr | +1,36% +2,100 | 220,60 | 103,70 |
| BASF SE DE000BASF111 | 52,94 20:56:35 Uhr | +0,78% +0,4100 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 44,22 20:55:15 Uhr | -0,90% -0,4000 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 56,50 20:55:35 Uhr | +1,77% +0,9800 | 97,80 | 51,98 |
| Bechtle AG DE0005158703 | 34,68 17:47:46 Uhr | -0,69% -0,2400 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,05 07:27:00 Uhr | 0% 0 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 81,64 07:32:13 Uhr | +0,82% +0,6600 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 64,94 07:27:00 Uhr | +1,91% +1,220 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,50 07:27:00 Uhr | -0,66% -0,1500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 32,52 19:18:33 Uhr | -0,97% -0,3200 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,59 19:39:24 Uhr | -0,71% -0,2700 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 70,70 07:27:00 Uhr | +1,14% +0,8000 | 76,98 | 55,86 |
| Covestro AG DE0006062144 | 60,10 11:26:46 Uhr | 0% 0 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 61,85 16:53:30 Uhr | +0,57% +0,3500 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,87 17:46:10 Uhr | +1,87% +0,7700 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,90 13:39:11 Uhr | +1,42% +0,5300 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 28,98 20:23:00 Uhr | -1,81% -0,5350 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 309,60 17:39:03 Uhr | +1,51% +4,600 | 309,80 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,148 20:29:01 Uhr | -1,54% -0,1120 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 25,86 20:21:00 Uhr | +0,66% +0,1700 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 58,50 20:19:04 Uhr | +1,67% +0,9600 | 58,90 | 38,61 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,27 17:37:21 Uhr | +1,32% +0,5500 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,71 20:37:40 Uhr | +0,83% +0,1450 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 23,50 15:29:49 Uhr | +1,29% +0,3000 | 50,30 | 23,20 |
| Evonik Industries AG DE000EVNK013 | 21,26 20:23:58 Uhr | 0% 0 | 21,74 | 12,48 |
| Evotec SE DE0005664809 | 2,556 19:56:01 Uhr | -0,47% -0,0120 | 7,602 | 2,432 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 60,25 19:57:57 Uhr | +1,09% +0,6500 | 86,65 | 57,45 |
| freenet AG DE000A0Z2ZZ5 | 22,80 17:51:36 Uhr | +0,35% +0,0800 | 33,84 | 21,68 |
| Fresenius Medical Care AG DE0005785802 | 39,62 07:27:00 Uhr | +2,86% +1,100 | 47,17 | 34,65 |
| FUCHS SE DE000A3E5D64 | 45,70 13:44:44 Uhr | +0,44% +0,2000 | 45,50 | 32,42 |
| GEA Group AG DE0006602006 | 69,00 19:15:47 Uhr | +0,66% +0,4500 | 69,70 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 30,10 20:49:34 Uhr | +5,10% +1,460 | 30,60 | 14,99 |
| Hannover Rück SE DE0008402215 | 273,00 16:37:37 Uhr | -0,73% -2,000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 145,10 13:03:28 Uhr | +2,22% +3,150 | 240,10 | 137,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,60 07:27:05 Uhr | +1,70% +1,200 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 3,002 15:42:12 Uhr | -1,83% -0,0560 | 7,774 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 77,96 14:36:55 Uhr | -0,03% -0,0200 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 87,32 20:19:44 Uhr | +5,71% +4,720 | 103,10 | 63,22 |
| HOCHTIEF AG DE0006070006 | 372,60 10:05:57 Uhr | +1,69% +6,200 | 553,50 | 242,00 |
| HUGO BOSS AG DE000A1PHFF7 | 38,01 07:27:00 Uhr | -0,18% -0,0700 | 41,85 | 34,02 |
| Infineon Technologies AG DE0006231004 | 52,01 20:28:40 Uhr | -2,35% -1,250 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 36,82 16:01:43 Uhr | -0,49% -0,1800 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 21,84 07:27:00 Uhr | +0,37% +0,0800 | 38,28 | 20,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,14 15:12:09 Uhr | +2,02% +0,2800 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 34,35 16:50:52 Uhr | +1,63% +0,5500 | 70,30 | 33,21 |
| Knorr-Bremse AG DE000KBX1006 | 100,00 07:27:00 Uhr | +3,52% +3,400 | 115,40 | 78,45 |
| Kontron AG AT0000A0E9W5 | 20,12 21:01:06 Uhr | -1,66% -0,3400 | 25,88 | 17,49 |
| KRONES AG DE0006335003 | 112,80 15:55:46 Uhr | +4,44% +4,800 | 143,00 | 104,00 |
| LANXESS AG DE0005470405 | 13,45 16:00:35 Uhr | +4,10% +0,5300 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 47,04 12:50:27 Uhr | +1,16% +0,5400 | 70,55 | 44,50 |
| Mercedes-Benz Group AG DE0007100000 | 40,87 20:40:23 Uhr | +2,33% +0,9300 | 62,29 | 38,88 |
| Merck KGaA DE0006599905 | 143,50 07:27:00 Uhr | +0,42% +0,6000 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 350,00 20:40:01 Uhr | -1,55% -5,500 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 545,20 20:16:09 Uhr | +0,59% +3,200 | 572,60 | 436,00 |
| Nagarro SE DE000A3H2200 | 80,05 07:27:06 Uhr | +1,97% +1,550 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 72,80 19:23:10 Uhr | +0,97% +0,7000 | 105,60 | 50,70 |
| Nordex SE DE000A0D6554 | 39,20 19:54:21 Uhr | +11,49% +4,040 | 50,50 | 21,90 |
| PNE AG DE000A0JBPG2 | 5,800 15:44:57 Uhr | +1,05% +0,0600 | 11,38 | 5,430 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,00 17:24:17 Uhr | +3,05% +0,7400 | 41,52 | 24,26 |
| PUMA SE DE0006969603 | 24,38 07:30:00 Uhr | +0,12% +0,0300 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 612,50 07:27:00 Uhr | +1,49% +9,000 | 774,50 | 560,50 |
| Redcare Pharmacy N.V. NL0012044747 | 74,70 20:40:34 Uhr | +1,98% +1,450 | 87,75 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.088,20 20:56:49 Uhr | +5,18% +53,60 | 1.965,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 30,95 07:33:42 Uhr | +3,69% +1,100 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 58,70 15:57:07 Uhr | +1,63% +0,9400 | 62,50 | 39,52 |
| SAP SE DE0007164600 | 198,32 20:51:25 Uhr | -1,06% -2,130 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 259,80 19:12:24 Uhr | +0,93% +2,400 | 271,00 | 204,20 |
| Scout24 SE DE000A12DM80 | 80,50 19:50:04 Uhr | +1,71% +1,350 | 102,60 | 63,30 |
| Siemens AG DE0007236101 | 269,85 18:49:19 Uhr | +0,07% +0,2000 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 133,76 20:33:14 Uhr | -0,09% -0,1200 | 195,38 | 94,48 |
| Siemens Healthineers AG DE000SHL1006 | 41,53 17:19:42 Uhr | +1,12% +0,4600 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 65,15 19:20:46 Uhr | -1,81% -1,200 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 71,45 07:27:00 Uhr | +0,63% +0,4500 | 78,45 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 57,35 20:41:43 Uhr | +1,96% +1,100 | 70,35 | 22,08 |
| Stabilus SE DE000STAB1L8 | 15,66 07:27:01 Uhr | -0,63% -0,1000 | 23,25 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 38,08 07:27:00 Uhr | +1,76% +0,6600 | 40,94 | 29,00 |
| Symrise AG DE000SYM9999 | 99,88 14:09:26 Uhr | +0,60% +0,6000 | 99,90 | 65,20 |
| TAG Immobilien AG DE0008303504 | 10,60 07:27:00 Uhr | +1,83% +0,1900 | 16,57 | 10,23 |
| Talanx AG DE000TLX1005 | 124,60 19:21:58 Uhr | +0,16% +0,2000 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 7,120 11:39:56 Uhr | +0,71% +0,0500 | 8,500 | 4,148 |
| thyssenkrupp AG DE0007500001 | 14,23 19:32:05 Uhr | +2,86% +0,3950 | 15,83 | 7,084 |
| United Internet AG DE0005089031 | 24,12 15:10:49 Uhr | +1,01% +0,2400 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 29,38 17:23:29 Uhr | +13,35% +3,460 | 46,84 | 12,77 |
| Volkswagen AG DE0007664039 | 69,06 17:14:12 Uhr | +3,20% +2,140 | 109,00 | 65,98 |
| Vonovia SE DE000A1ML7J1 | 16,81 17:08:46 Uhr | 0% 0 | 28,87 | 16,18 |
| Wacker Chemie AG DE000WCH8881 | 88,65 07:27:00 Uhr | +3,08% +2,650 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 25,19 17:30:07 Uhr | +1,61% +0,4000 | 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