HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.729,05 EUR
+0,77% +104,28
Kursdaten
- Börse Xetra
- Letzter 13.729,05
- Änderung +0,77 %
- Stand 09.11.26 11:40 Uhr
- Eröffnung 13.610,23
- Vortag 13.624,77
- Tageshoch 13.729,05
- Tagestief 13.610,23
- 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 | 24,20 07:27:00 Uhr | +0,21% +0,0500 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 174,45 11:41:50 Uhr | +1,90% +3,250 | 188,60 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 3,605 07:27:06 Uhr | -7,79% -0,3045 | 17,20 | 3,755 |
| Airbus SE NL0000235190 | 200,60 11:21:44 Uhr | +2,44% +4,780 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 30,86 11:48:38 Uhr | +3,52% +1,050 | 62,40 | 16,31 |
| Allianz SE DE0008404005 | 454,00 11:55:33 Uhr | +1,29% +5,800 | 468,60 | 337,70 |
| Aroundtown SA LU1673108939 | 1,658 06.11.2026 | +0,12% +0,0020 | 3,218 | 1,334 |
| ATOSS Software SE DE0005104400 | 88,70 07:27:05 Uhr | -0,56% -0,5000 | 119,80 | 65,60 |
| Aurubis AG DE0006766504 | 139,00 08:31:52 Uhr | +1,76% +2,400 | 220,60 | 106,00 |
| BASF SE DE000BASF111 | 53,85 11:50:03 Uhr | -0,13% -0,0700 | 56,56 | 41,66 |
| Bayer AG DE000BAY0017 | 55,70 11:41:20 Uhr | +1,38% +0,7600 | 56,60 | 26,25 |
| Bayerische Motoren Werke AG DE0005190003 | 59,04 11:10:53 Uhr | -0,03% -0,0200 | 97,80 | 51,98 |
| Bechtle AG DE0005158703 | 32,96 11:29:34 Uhr | -1,26% -0,4200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 38,35 11:26:10 Uhr | +2,68% +1,0000 | 38,20 | 26,82 |
| Beiersdorf AG DE0005200000 | 84,82 10:37:07 Uhr | +0,28% +0,2400 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 61,76 07:27:00 Uhr | -0,13% -0,0800 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 20,65 08:08:40 Uhr | -2,13% -0,4500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 34,34 11:14:42 Uhr | -2,17% -0,7600 | 46,32 | 22,76 |
| Commerzbank AG DE000CBK1001 | 39,48 11:35:25 Uhr | +3,59% +1,370 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 69,90 07:27:00 Uhr | -0,79% -0,5600 | 76,98 | 56,10 |
| Covestro AG DE0006062144 | 60,10 07:27:00 Uhr | -0,33% -0,2000 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 62,00 07:27:00 Uhr | -0,16% -0,1000 | 85,00 | 48,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,74 11:01:24 Uhr | +0,92% +0,3700 | 50,06 | 33,75 |
| Delivery Hero SE DE000A2E4K43 | 36,91 10:28:07 Uhr | -0,11% -0,0400 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 32,19 11:45:05 Uhr | +1,63% +0,5150 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 318,40 11:44:35 Uhr | -0,75% -2,400 | 328,90 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,564 11:39:14 Uhr | +2,39% +0,2000 | 10,25 | 6,954 |
| Deutsche Telekom AG DE0005557508 | 25,77 11:52:44 Uhr | -1,23% -0,3200 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 58,26 11:47:43 Uhr | +0,73% +0,4200 | 61,18 | 41,72 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,69 09:32:52 Uhr | 0% 0 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 19,13 10:19:56 Uhr | +0,24% +0,0450 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 24,50 11:03:26 Uhr | -2,58% -0,6500 | 50,30 | 22,15 |
| Evonik Industries AG DE000EVNK013 | 21,12 10:38:52 Uhr | +0,28% +0,0600 | 21,74 | 12,48 |
| Evotec SE DE0005664809 | 3,258 11:43:59 Uhr | +3,69% +0,1160 | 6,698 | 2,432 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,80 07:27:00 Uhr | +0,30% +0,2000 | 86,65 | 57,45 |
| freenet AG DE000A0Z2ZZ5 | 23,40 07:50:37 Uhr | +0,43% +0,1000 | 33,84 | 21,68 |
| Fresenius Medical Care AG DE0005785802 | 41,01 07:32:28 Uhr | -2,50% -1,050 | 45,12 | 34,65 |
| FUCHS SE DE000A3E5D64 | 42,64 07:27:00 Uhr | -0,33% -0,1400 | 46,16 | 32,42 |
| GEA Group AG DE0006602006 | 69,25 09:19:34 Uhr | +0,07% +0,0500 | 70,65 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 31,26 11:08:56 Uhr | +1,03% +0,3200 | 33,92 | 14,99 |
| Hannover Rück SE DE0008402215 | 289,40 11:38:32 Uhr | -1,23% -3,600 | 309,00 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 175,65 10:59:39 Uhr | +1,04% +1,800 | 240,10 | 137,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 66,20 07:27:05 Uhr | -1,05% -0,7000 | 84,90 | 66,90 |
| HelloFresh SE DE000A161408 | 2,997 07:27:00 Uhr | -1,93% -0,0590 | 6,218 | 2,200 |
| Henkel AG & Co. KGaA DE0006048432 | 83,30 07:57:29 Uhr | +1,44% +1,180 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 77,92 07:34:27 Uhr | +0,49% +0,3800 | 96,70 | 63,22 |
| HOCHTIEF AG DE0006070006 | 350,20 10:25:41 Uhr | -3,53% -12,80 | 553,50 | 268,80 |
| HUGO BOSS AG DE000A1PHFF7 | 38,21 07:30:01 Uhr | -0,42% -0,1600 | 40,08 | 34,02 |
| Infineon Technologies AG DE0006231004 | 47,23 11:54:04 Uhr | +2,11% +0,9750 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 35,84 07:27:00 Uhr | +0,39% +0,1400 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 22,66 09:21:14 Uhr | +3,28% +0,7200 | 38,28 | 20,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,33 09:38:30 Uhr | +0,68% +0,0900 | 18,64 | 10,84 |
| KION GROUP AG DE000KGX8881 | 34,51 10:36:51 Uhr | +2,37% +0,8000 | 70,30 | 32,47 |
| Knorr-Bremse AG DE000KBX1006 | 94,90 09:57:55 Uhr | -0,37% -0,3500 | 115,40 | 80,85 |
| Kontron AG AT0000A0E9W5 | 18,84 07:27:00 Uhr | -2,38% -0,4600 | 25,24 | 17,49 |
| KRONES AG DE0006335003 | 110,20 09:04:45 Uhr | -3,67% -4,200 | 143,00 | 104,00 |
| LANXESS AG DE0005470405 | 12,71 10:54:02 Uhr | -5,08% -0,6800 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 50,95 07:27:00 Uhr | +1,19% +0,6000 | 70,55 | 44,50 |
| Mercedes-Benz Group AG DE0007100000 | 41,64 11:23:56 Uhr | -0,19% -0,0800 | 62,29 | 38,88 |
| Merck KGaA DE0006599905 | 149,75 11:00:17 Uhr | +2,29% +3,350 | 151,70 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 344,90 07:27:00 Uhr | +0,58% +2,000 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 567,40 11:52:41 Uhr | -0,25% -1,400 | 602,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,00 10:36:53 Uhr | +2,30% +1,750 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 66,50 10:05:55 Uhr | +2,15% +1,400 | 96,15 | 50,70 |
| Nordex SE DE000A0D6554 | 43,10 11:30:47 Uhr | +1,56% +0,6600 | 50,50 | 24,96 |
| PNE AG DE000A0JBPG2 | 5,110 10:45:19 Uhr | -0,97% -0,0500 | 11,38 | 5,160 |
| Porsche Automobil Holding SE DE000PAH0038 | 26,08 11:26:52 Uhr | +0,12% +0,0300 | 41,52 | 24,26 |
| PUMA SE DE0006969603 | 26,49 10:18:16 Uhr | +0,57% +0,1500 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 624,50 07:44:35 Uhr | -2,65% -17,00 | 774,50 | 560,50 |
| Redcare Pharmacy N.V. NL0012044747 | 70,80 07:27:00 Uhr | -0,98% -0,7000 | 79,35 | 30,48 |
| Rheinmetall AG DE0007030009 | 817,80 11:53:29 Uhr | +0,29% +2,400 | 1.965,00 | 798,30 |
| RTL Group S.A. LU0061462528 | 33,05 10:50:21 Uhr | 0% 0 | 41,00 | 28,40 |
| RWE AG DE0007037129 | 58,28 10:56:50 Uhr | +0,94% +0,5400 | 62,50 | 42,89 |
| SAP SE DE0007164600 | 214,65 11:54:46 Uhr | +2,75% +5,750 | 220,25 | 127,44 |
| Sartorius AG DE0007165631 | 288,90 07:57:33 Uhr | +0,77% +2,200 | 299,10 | 204,20 |
| Scout24 SE DE000A12DM80 | 90,75 10:31:04 Uhr | +2,43% +2,150 | 94,70 | 63,30 |
| Siemens AG DE0007236101 | 265,75 11:42:45 Uhr | +1,08% +2,850 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 119,64 11:54:06 Uhr | +2,10% +2,460 | 195,38 | 100,60 |
| Siemens Healthineers AG DE000SHL1006 | 44,19 10:47:36 Uhr | -0,70% -0,3100 | 47,05 | 32,90 |
| Siltronic AG DE000WAF3001 | 50,80 10:44:50 Uhr | +0,49% +0,2500 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 75,75 11:54:52 Uhr | +0,26% +0,2000 | 77,50 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 51,05 08:29:05 Uhr | +0,39% +0,2000 | 70,35 | 27,32 |
| Stabilus SE DE000STAB1L8 | 14,34 07:27:01 Uhr | -0,83% -0,1200 | 21,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 39,00 10:25:42 Uhr | -0,71% -0,2800 | 40,94 | 29,00 |
| Symrise AG DE000SYM9999 | 95,80 09:29:01 Uhr | 0% 0 | 102,70 | 65,20 |
| TAG Immobilien AG DE0008303504 | 11,75 07:27:00 Uhr | -0,25% -0,0300 | 16,57 | 10,23 |
| Talanx AG DE000TLX1005 | 128,90 10:38:26 Uhr | -1,07% -1,400 | 135,50 | 97,50 |
| TeamViewer SE DE000A2YN900 | 4,976 10:33:00 Uhr | -3,66% -0,1890 | 7,660 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,98 10:15:34 Uhr | +0,93% +0,1100 | 14,47 | 6,477 |
| United Internet AG DE0005089031 | 24,72 07:27:00 Uhr | -0,40% -0,1000 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 26,08 07:27:00 Uhr | -0,84% -0,2200 | 46,84 | 15,33 |
| Volkswagen AG DE0007664039 | 69,90 11:18:47 Uhr | -0,14% -0,1000 | 109,00 | 65,98 |
| Vonovia SE DE000A1ML7J1 | 17,13 11:36:08 Uhr | +1,27% +0,2150 | 28,87 | 15,29 |
| Wacker Chemie AG DE000WCH8881 | 78,95 07:27:00 Uhr | +1,35% +1,050 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 27,70 10:43:03 Uhr | +0,91% +0,2500 | 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