HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.741,68 EUR
+1,29% +175,07
Kursdaten
- Börse Xetra
- Letzter 13.741,68
- Änderung +1,29 %
- Stand 29.10.26 18:00 Uhr
- Eröffnung 13.572,82
- Vortag 13.566,61
- Tageshoch 13.775,59
- Tagestief 13.545,25
- 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 | 24,10 16:34:52 Uhr | +1,47% +0,3500 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 166,80 21:12:18 Uhr | +5,67% +8,950 | 188,60 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,167 07:27:06 Uhr | +1,75% +0,1060 | 17,20 | 5,722 |
| Airbus SE NL0000235190 | 196,50 21:02:45 Uhr | +1,32% +2,560 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 33,80 21:06:36 Uhr | +7,34% +2,310 | 62,40 | 12,95 |
| Allianz SE DE0008404005 | 439,90 21:47:37 Uhr | +1,15% +5,000 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,466 17:19:44 Uhr | +0,41% +0,0060 | 3,218 | 1,334 |
| ATOSS Software SE DE0005104400 | 90,00 07:27:05 Uhr | -3,02% -2,800 | 120,60 | 65,60 |
| Aurubis AG DE0006766504 | 137,70 15:04:37 Uhr | +2,46% +3,300 | 220,60 | 106,00 |
| BASF SE DE000BASF111 | 53,31 21:32:17 Uhr | +1,14% +0,6000 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 47,92 21:11:01 Uhr | +4,31% +1,980 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 57,68 21:14:15 Uhr | +0,63% +0,3600 | 97,80 | 51,98 |
| Bechtle AG DE0005158703 | 35,48 09:44:59 Uhr | +0,28% +0,1000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,95 09:05:45 Uhr | +1,13% +0,4000 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 80,90 07:27:00 Uhr | +0,95% +0,7600 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 62,36 07:27:00 Uhr | -0,86% -0,5400 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 21,70 11:34:02 Uhr | -0,69% -0,1500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 34,96 16:42:00 Uhr | +1,39% +0,4800 | 46,32 | 22,76 |
| Commerzbank AG DE000CBK1001 | 38,48 15:10:31 Uhr | +2,01% +0,7600 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 66,62 07:30:15 Uhr | -0,63% -0,4200 | 76,98 | 56,10 |
| Covestro AG DE0006062144 | 60,20 19:23:57 Uhr | 0% 0 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 62,70 14:10:53 Uhr | +0,97% +0,6000 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,76 17:04:46 Uhr | +0,64% +0,2600 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,59 07:27:06 Uhr | +0,67% +0,2500 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 31,13 21:26:45 Uhr | +3,22% +0,9700 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 314,40 16:51:45 Uhr | +0,42% +1,300 | 317,00 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,296 14:41:05 Uhr | +2,04% +0,1460 | 10,25 | 6,954 |
| Deutsche Telekom AG DE0005557508 | 25,58 21:30:51 Uhr | +0,91% +0,2300 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 58,70 19:10:24 Uhr | +1,45% +0,8400 | 59,28 | 38,83 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,40 17:43:48 Uhr | +3,92% +1,750 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,89 15:17:25 Uhr | +1,04% +0,1950 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 23,30 18:10:53 Uhr | +3,10% +0,7000 | 50,30 | 22,15 |
| Evonik Industries AG DE000EVNK013 | 21,04 20:11:17 Uhr | -0,28% -0,0600 | 21,74 | 12,48 |
| Evotec SE DE0005664809 | 2,970 09:46:09 Uhr | +0,61% +0,0180 | 7,602 | 2,432 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 64,15 20:39:11 Uhr | +1,83% +1,150 | 86,65 | 57,45 |
| freenet AG DE000A0Z2ZZ5 | 22,64 20:48:31 Uhr | +1,34% +0,3000 | 33,84 | 21,68 |
| Fresenius Medical Care AG DE0005785802 | 41,49 18:01:30 Uhr | +2,77% +1,120 | 46,86 | 34,65 |
| FUCHS SE DE000A3E5D64 | 44,72 07:27:00 Uhr | -0,49% -0,2200 | 46,16 | 32,42 |
| GEA Group AG DE0006602006 | 68,60 07:27:00 Uhr | -0,80% -0,5500 | 69,70 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 31,98 14:09:22 Uhr | -2,62% -0,8600 | 33,64 | 14,99 |
| Hannover Rück SE DE0008402215 | 284,40 19:08:24 Uhr | +0,85% +2,400 | 282,20 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 151,20 18:41:06 Uhr | +2,58% +3,800 | 240,10 | 137,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,80 07:27:05 Uhr | +1,00% +0,7000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,808 07:27:00 Uhr | -1,44% -0,0410 | 7,510 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 80,00 08:27:26 Uhr | +2,85% +2,220 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 87,80 20:59:25 Uhr | +1,39% +1,200 | 96,70 | 63,22 |
| HOCHTIEF AG DE0006070006 | 386,40 18:48:04 Uhr | +0,63% +2,400 | 553,50 | 249,00 |
| HUGO BOSS AG DE000A1PHFF7 | 38,65 07:27:00 Uhr | +0,23% +0,0900 | 40,54 | 34,02 |
| Infineon Technologies AG DE0006231004 | 53,24 21:38:58 Uhr | +1,06% +0,5600 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 40,86 17:22:16 Uhr | -0,15% -0,0600 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 21,90 19:15:40 Uhr | +0,09% +0,0200 | 38,28 | 20,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,11 21:35:01 Uhr | +1,63% +0,2100 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 34,72 21:31:52 Uhr | +2,54% +0,8600 | 70,30 | 33,00 |
| Knorr-Bremse AG DE000KBX1006 | 90,00 19:28:38 Uhr | -6,74% -6,500 | 115,40 | 78,90 |
| Kontron AG AT0000A0E9W5 | 20,22 07:27:00 Uhr | -0,69% -0,1400 | 25,24 | 17,49 |
| KRONES AG DE0006335003 | 113,80 07:27:00 Uhr | 0% 0 | 143,00 | 104,00 |
| LANXESS AG DE0005470405 | 11,67 20:29:58 Uhr | -0,34% -0,0400 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 48,12 19:44:56 Uhr | +0,63% +0,3000 | 70,55 | 44,50 |
| Mercedes-Benz Group AG DE0007100000 | 40,46 21:29:16 Uhr | +0,89% +0,3550 | 62,29 | 38,88 |
| Merck KGaA DE0006599905 | 150,10 15:14:53 Uhr | +3,06% +4,450 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 335,50 13:53:49 Uhr | +2,19% +7,200 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 556,00 21:49:44 Uhr | +0,36% +2,000 | 572,60 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,80 07:27:06 Uhr | +0,06% +0,0500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 73,50 19:10:05 Uhr | +5,08% +3,550 | 102,20 | 50,70 |
| Nordex SE DE000A0D6554 | 38,68 14:34:18 Uhr | +2,33% +0,8800 | 50,50 | 24,96 |
| PNE AG DE000A0JBPG2 | 5,550 07:27:00 Uhr | +1,09% +0,0600 | 11,38 | 5,420 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,14 07:27:00 Uhr | +0,12% +0,0300 | 41,52 | 24,26 |
| PUMA SE DE0006969603 | 25,14 14:37:03 Uhr | +0,44% +0,1100 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 630,50 16:25:16 Uhr | +1,45% +9,000 | 774,50 | 560,50 |
| Redcare Pharmacy N.V. NL0012044747 | 74,55 21:10:37 Uhr | -5,93% -4,700 | 79,35 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.052,20 21:42:02 Uhr | +4,91% +49,20 | 1.965,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,10 14:07:38 Uhr | +0,97% +0,3000 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 58,76 18:31:55 Uhr | +1,07% +0,6200 | 62,50 | 42,15 |
| SAP SE DE0007164600 | 209,25 21:49:42 Uhr | +2,30% +4,700 | 231,00 | 127,44 |
| Sartorius AG DE0007165631 | 298,50 17:21:34 Uhr | +1,50% +4,400 | 294,10 | 204,20 |
| Scout24 SE DE000A12DM80 | 81,40 07:27:00 Uhr | -1,09% -0,9000 | 101,20 | 63,30 |
| Siemens AG DE0007236101 | 274,10 20:33:32 Uhr | +1,61% +4,350 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 135,00 21:48:14 Uhr | +4,39% +5,680 | 195,38 | 100,60 |
| Siemens Healthineers AG DE000SHL1006 | 42,74 15:15:23 Uhr | +0,05% +0,0200 | 49,41 | 32,90 |
| Siltronic AG DE000WAF3001 | 63,30 17:11:09 Uhr | +4,20% +2,550 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 73,65 18:03:35 Uhr | +1,87% +1,350 | 77,50 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 50,10 12:13:15 Uhr | +1,46% +0,7200 | 70,35 | 25,76 |
| Stabilus SE DE000STAB1L8 | 15,74 07:27:01 Uhr | -0,38% -0,0600 | 22,35 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 36,32 12:47:23 Uhr | -1,41% -0,5200 | 40,94 | 29,00 |
| Symrise AG DE000SYM9999 | 92,24 16:04:37 Uhr | +1,95% +1,760 | 102,70 | 65,20 |
| TAG Immobilien AG DE0008303504 | 11,27 17:18:12 Uhr | -0,18% -0,0200 | 16,57 | 10,23 |
| Talanx AG DE000TLX1005 | 127,30 17:21:08 Uhr | +1,43% +1,800 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 7,365 16:26:42 Uhr | -1,73% -0,1300 | 7,660 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,55 20:19:51 Uhr | +2,49% +0,3050 | 15,83 | 7,084 |
| United Internet AG DE0005089031 | 23,70 07:27:00 Uhr | +0,85% +0,2000 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 28,94 17:42:31 Uhr | -1,09% -0,3200 | 46,84 | 15,00 |
| Volkswagen AG DE0007664039 | 70,16 21:34:53 Uhr | +1,18% +0,8200 | 109,00 | 65,98 |
| Vonovia SE DE000A1ML7J1 | 15,98 19:54:31 Uhr | -1,99% -0,3250 | 28,87 | 15,99 |
| Wacker Chemie AG DE000WCH8881 | 83,45 19:49:20 Uhr | +2,02% +1,650 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 26,65 19:47:40 Uhr | +2,19% +0,5700 | 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