HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.250,68 EUR
+1,18% +154,07
Kursdaten
- Börse Xetra
- Letzter 13.250,68
- Änderung +1,18 %
- Stand 09.10.26 17:59 Uhr
- Eröffnung 13.128,16
- Vortag 13.096,61
- Tageshoch 13.289,68
- Tagestief 13.128,16
- 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 | 23,20 07:27:00 Uhr | -3,13% -0,7500 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 149,95 21:49:03 Uhr | +2,29% +3,350 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,670 07:27:06 Uhr | -2,68% -0,1840 | 17,20 | 6,009 |
| Airbus SE NL0000235190 | 188,06 21:42:05 Uhr | -0,28% -0,5200 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 36,33 17:44:58 Uhr | +0,61% +0,2200 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 418,30 18:45:16 Uhr | -0,02% -0,1000 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,476 17:27:06 Uhr | -0,94% -0,0140 | 3,270 | 1,490 |
| ATOSS Software SE DE0005104400 | 88,00 11:30:58 Uhr | +4,02% +3,400 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 160,50 18:19:25 Uhr | +4,36% +6,700 | 220,60 | 103,70 |
| BASF SE DE000BASF111 | 51,55 21:41:07 Uhr | -1,02% -0,5300 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 43,92 21:03:57 Uhr | +2,33% +1,0000 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 53,46 22:53:39 Uhr | +2,34% +1,220 | 97,80 | 51,98 |
| Bechtle AG DE0005158703 | 35,36 11:48:18 Uhr | +2,43% +0,8400 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,90 07:27:00 Uhr | -0,43% -0,1500 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 77,88 22:04:31 Uhr | +1,12% +0,8600 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 61,62 07:27:00 Uhr | +0,13% +0,0800 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,45 07:27:00 Uhr | +0,22% +0,0500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 32,26 13:35:01 Uhr | +3,60% +1,120 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,90 21:15:50 Uhr | +0,50% +0,1900 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 68,60 12:23:02 Uhr | -0,46% -0,3200 | 76,98 | 53,74 |
| Covestro AG DE0006062144 | 60,30 09:04:26 Uhr | 0% 0 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 59,05 10:16:46 Uhr | +3,96% +2,250 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,40 20:14:13 Uhr | +1,45% +0,5900 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,61 07:27:06 Uhr | +0,36% +0,1300 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 30,00 18:43:16 Uhr | -0,60% -0,1800 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 296,30 17:26:43 Uhr | +1,23% +3,600 | 296,60 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,238 18:06:51 Uhr | -0,80% -0,0580 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 24,75 22:30:31 Uhr | -8,47% -2,290 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 56,24 16:27:48 Uhr | +2,22% +1,220 | 58,90 | 38,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,36 20:46:02 Uhr | -1,15% -0,4800 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,15 15:33:58 Uhr | +0,29% +0,0500 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 23,80 16:21:05 Uhr | 0% 0 | 50,30 | 23,20 |
| Evonik Industries AG DE000EVNK013 | 21,16 22:01:52 Uhr | +0,86% +0,1800 | 21,24 | 12,48 |
| Evotec SE DE0005664809 | 2,796 19:51:50 Uhr | +0,14% +0,0040 | 7,602 | 2,732 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 58,00 09:06:05 Uhr | +0,96% +0,5500 | 86,65 | 57,45 |
| freenet AG DE000A0Z2ZZ5 | 22,04 17:36:50 Uhr | -1,69% -0,3800 | 33,84 | 22,26 |
| Fresenius Medical Care AG DE0005785802 | 37,63 11:53:57 Uhr | +3,04% +1,110 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 44,24 13:13:52 Uhr | +1,10% +0,4800 | 43,76 | 32,42 |
| GEA Group AG DE0006602006 | 67,80 07:27:00 Uhr | +1,04% +0,7000 | 68,65 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 28,58 12:47:23 Uhr | -1,38% -0,4000 | 30,92 | 14,99 |
| Hannover Rück SE DE0008402215 | 264,80 16:52:43 Uhr | +0,30% +0,8000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 142,60 18:03:59 Uhr | +2,63% +3,650 | 240,10 | 137,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,00 07:27:05 Uhr | -1,00% -0,7000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,614 11:30:24 Uhr | +3,73% +0,0940 | 7,798 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 74,76 22:29:25 Uhr | +0,62% +0,4600 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 76,36 17:57:45 Uhr | +1,27% +0,9600 | 110,70 | 63,22 |
| HOCHTIEF AG DE0006070006 | 391,00 18:26:32 Uhr | -0,15% -0,6000 | 553,50 | 242,00 |
| HUGO BOSS AG DE000A1PHFF7 | 38,01 10:44:15 Uhr | +0,61% +0,2300 | 42,05 | 34,02 |
| Infineon Technologies AG DE0006231004 | 59,17 22:41:57 Uhr | +0,41% +0,2400 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 40,58 13:01:48 Uhr | +0,90% +0,3600 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 21,34 15:54:40 Uhr | +1,23% +0,2600 | 38,28 | 20,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,67 11:31:10 Uhr | -1,68% -0,2500 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 34,08 14:15:16 Uhr | +1,10% +0,3700 | 70,30 | 33,21 |
| Knorr-Bremse AG DE000KBX1006 | 98,35 07:27:00 Uhr | +0,61% +0,6000 | 115,40 | 78,45 |
| Kontron AG AT0000A0E9W5 | 20,42 14:54:49 Uhr | -0,29% -0,0600 | 26,58 | 17,49 |
| KRONES AG DE0006335003 | 105,00 07:27:00 Uhr | +0,19% +0,2000 | 143,00 | 104,00 |
| LANXESS AG DE0005470405 | 12,66 21:48:05 Uhr | +0,64% +0,0800 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 44,64 07:27:00 Uhr | -0,18% -0,0800 | 70,55 | 44,50 |
| Mercedes-Benz Group AG DE0007100000 | 39,44 22:27:51 Uhr | -0,19% -0,0750 | 62,29 | 38,88 |
| Merck KGaA DE0006599905 | 138,10 15:23:35 Uhr | +1,88% +2,550 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 347,20 17:14:39 Uhr | +0,55% +1,900 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 522,80 22:24:48 Uhr | +0,46% +2,400 | 574,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,85 07:27:06 Uhr | +0,06% +0,0500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 67,50 21:46:39 Uhr | +5,47% +3,500 | 110,00 | 50,70 |
| Nordex SE DE000A0D6554 | 35,12 13:34:55 Uhr | +1,27% +0,4400 | 50,50 | 21,90 |
| PNE AG DE000A0JBPG2 | 7,190 12:00:07 Uhr | +0,42% +0,0300 | 12,98 | 6,940 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,02 18:26:12 Uhr | +1,79% +0,4400 | 41,52 | 24,31 |
| PUMA SE DE0006969603 | 22,63 07:41:04 Uhr | -0,40% -0,0900 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 590,50 15:29:05 Uhr | +5,35% +30,00 | 774,50 | 560,50 |
| Redcare Pharmacy N.V. NL0012044747 | 74,30 11:55:54 Uhr | +1,43% +1,050 | 89,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 930,50 22:54:51 Uhr | -1,24% -11,70 | 1.965,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 29,30 10:09:08 Uhr | +0,69% +0,2000 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 58,04 17:18:24 Uhr | +1,12% +0,6400 | 62,50 | 39,52 |
| SAP SE DE0007164600 | 191,38 21:59:20 Uhr | +1,51% +2,840 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 251,60 11:21:28 Uhr | +2,28% +5,600 | 271,00 | 204,20 |
| Scout24 SE DE000A12DM80 | 71,95 15:32:51 Uhr | +0,98% +0,7000 | 104,40 | 63,30 |
| Siemens AG DE0007236101 | 273,95 22:30:02 Uhr | +3,79% +10,00 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 145,30 22:04:21 Uhr | +3,98% +5,560 | 195,38 | 94,48 |
| Siemens Healthineers AG DE000SHL1006 | 39,20 19:38:32 Uhr | +2,73% +1,040 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 79,95 07:58:08 Uhr | -0,25% -0,2000 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 70,00 17:38:05 Uhr | +1,45% +1,0000 | 79,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 58,45 14:00:12 Uhr | +0,52% +0,3000 | 70,35 | 22,08 |
| Stabilus SE DE000STAB1L8 | 15,52 10:30:49 Uhr | -1,15% -0,1800 | 24,35 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 35,86 07:27:00 Uhr | -0,50% -0,1800 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 92,10 19:00:09 Uhr | +1,28% +1,160 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 10,30 15:54:55 Uhr | -2,46% -0,2600 | 16,57 | 10,56 |
| Talanx AG DE000TLX1005 | 119,70 11:56:36 Uhr | +0,17% +0,2000 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,875 13:53:46 Uhr | +4,64% +0,3050 | 8,745 | 4,148 |
| thyssenkrupp AG DE0007500001 | 13,82 21:04:00 Uhr | +5,74% +0,7500 | 15,83 | 7,084 |
| United Internet AG DE0005089031 | 23,08 10:24:27 Uhr | -1,62% -0,3800 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 26,66 17:26:16 Uhr | +6,55% +1,640 | 46,84 | 12,77 |
| Volkswagen AG DE0007664039 | 68,08 17:17:57 Uhr | +1,49% +1,0000 | 109,00 | 66,74 |
| Vonovia SE DE000A1ML7J1 | 16,38 21:34:56 Uhr | +0,46% +0,0750 | 28,87 | 16,18 |
| Wacker Chemie AG DE000WCH8881 | 88,70 20:52:54 Uhr | +0,97% +0,8500 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 23,72 22:35:42 Uhr | +5,42% +1,220 | 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