HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.350,55 EUR
+0,14% +18,58
Kursdaten
- Börse Xetra
- Letzter 13.350,55
- Änderung +0,14 %
- Stand 14.07.26 17:59 Uhr
- Eröffnung 13.238,08
- Vortag 13.331,97
- Tageshoch 13.362,64
- Tagestief 13.199,52
- 52W Hoch 13.765,35 (07.07.26)
- 52W Tief 11.558,54 (23.03.26)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 20,85 07:27:00 Uhr | +4,98% +0,9900 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 180,25 22:10:08 Uhr | -1,69% -3,100 | 209,40 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 10,98 07:27:06 Uhr | -5,21% -0,6040 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 195,32 22:51:44 Uhr | +0,01% +0,0200 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 43,84 21:25:11 Uhr | +5,13% +2,140 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 421,10 22:53:01 Uhr | +0,74% +3,100 | 424,70 | 334,00 |
| Aroundtown SA LU1673108939 | 2,160 07:27:00 Uhr | -1,01% -0,0220 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 72,10 07:27:05 Uhr | -1,64% -1,200 | 145,40 | 65,60 |
| Aurubis AG DE0006766504 | 177,60 15:58:00 Uhr | +3,08% +5,300 | 220,60 | 85,25 |
| BASF SE DE000BASF111 | 49,34 21:35:37 Uhr | +1,67% +0,8100 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 49,00 22:05:29 Uhr | -1,55% -0,7700 | 53,84 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 57,18 22:04:16 Uhr | -0,94% -0,5400 | 97,80 | 57,10 |
| Bechtle AG DE0005158703 | 30,16 15:10:37 Uhr | -2,08% -0,6400 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 32,40 07:27:00 Uhr | +1,73% +0,5500 | 37,50 | 26,00 |
| Beiersdorf AG DE0005200000 | 78,08 21:57:15 Uhr | -0,74% -0,5800 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 59,72 19:05:16 Uhr | +3,04% +1,760 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 23,25 14:33:23 Uhr | +0,87% +0,2000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 28,38 21:46:38 Uhr | -9,39% -2,940 | 52,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 38,65 22:06:48 Uhr | +0,65% +0,2500 | 38,84 | 27,93 |
| Continental AG DE0005439004 | 71,34 19:45:05 Uhr | -0,75% -0,5400 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 59,90 07:27:00 Uhr | +0,17% +0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,10 13:08:09 Uhr | -2,82% -1,600 | 105,20 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,83 15:39:47 Uhr | +2,15% +0,9000 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 39,39 18:18:18 Uhr | +9,20% +3,320 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 31,17 22:08:34 Uhr | +0,63% +0,1950 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 255,30 18:49:41 Uhr | -0,04% -0,1000 | 269,40 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 9,092 22:12:28 Uhr | -0,09% -0,0080 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 56,84 22:01:02 Uhr | +0,39% +0,2200 | 57,02 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 26,55 22:27:53 Uhr | -0,82% -0,2200 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,89 14:37:50 Uhr | -1,77% -0,7900 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 19,39 17:32:10 Uhr | +1,60% +0,3050 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 36,70 21:06:48 Uhr | +2,51% +0,9000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,03 16:11:48 Uhr | +2,47% +0,4100 | 18,44 | 12,48 |
| Evotec SE DE0005664809 | 3,758 21:49:02 Uhr | -8,34% -0,3420 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,65 14:33:30 Uhr | -4,31% -3,050 | 86,65 | 63,95 |
| freenet AG DE000A0Z2ZZ5 | 23,98 22:46:43 Uhr | +0,33% +0,0800 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 42,74 07:27:00 Uhr | -0,30% -0,1300 | 47,60 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 41,00 20:08:24 Uhr | -1,39% -0,5800 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 39,72 16:20:47 Uhr | +1,74% +0,6800 | 47,76 | 32,42 |
| GEA Group AG DE0006602006 | 58,55 20:39:58 Uhr | -2,58% -1,550 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 28,84 15:03:03 Uhr | +0,98% +0,2800 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 253,60 19:26:25 Uhr | +0,32% +0,8000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 167,85 19:04:18 Uhr | -0,97% -1,650 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,00 07:27:05 Uhr | +0,14% +0,1000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,546 18:24:34 Uhr | -3,88% -0,1430 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 73,02 21:52:14 Uhr | -1,99% -1,480 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 73,12 21:39:24 Uhr | -1,03% -0,7600 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 456,80 14:52:30 Uhr | +1,29% +5,800 | 553,50 | 173,60 |
| HUGO BOSS AG DE000A1PHFF7 | 37,90 16:47:48 Uhr | +0,24% +0,0900 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 71,07 22:46:05 Uhr | +2,23% +1,550 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 40,76 16:14:44 Uhr | -0,44% -0,1800 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 23,96 19:09:59 Uhr | +1,44% +0,3400 | 41,60 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,98 12:11:15 Uhr | +0,79% +0,1100 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 39,65 12:58:31 Uhr | -2,29% -0,9300 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 101,10 16:25:05 Uhr | +0,30% +0,3000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,98 13:16:22 Uhr | +0,61% +0,1400 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 108,60 18:12:39 Uhr | 0% 0 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 15,83 18:51:04 Uhr | +1,28% +0,2000 | 26,58 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 52,20 10:03:25 Uhr | -1,79% -0,9500 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 45,06 21:30:19 Uhr | +1,84% +0,8150 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 137,90 10:18:45 Uhr | -0,93% -1,300 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 351,20 07:27:00 Uhr | -0,40% -1,400 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 512,40 17:52:47 Uhr | +0,55% +2,800 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 77,10 10:52:04 Uhr | +0,26% +0,2000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 56,25 21:55:18 Uhr | +0,18% +0,1000 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 40,84 15:46:18 Uhr | +2,00% +0,8000 | 50,50 | 18,97 |
| PNE AG DE000A0JBPG2 | 10,60 07:27:00 Uhr | +0,19% +0,0200 | 15,30 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,05 21:07:35 Uhr | -0,33% -0,0900 | 41,52 | 26,95 |
| PUMA SE DE0006969603 | 28,39 12:06:55 Uhr | -0,60% -0,1700 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 631,00 07:27:00 Uhr | -0,24% -1,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 64,80 13:46:07 Uhr | -1,59% -1,050 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 972,90 22:34:23 Uhr | -0,65% -6,400 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,25 16:16:38 Uhr | -0,48% -0,1500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 57,18 15:11:21 Uhr | +1,78% +1,0000 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 136,26 22:17:50 Uhr | -3,20% -4,500 | 266,90 | 130,80 |
| Sartorius AG DE0007165631 | 248,90 17:50:42 Uhr | -0,12% -0,3000 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 72,35 17:13:20 Uhr | -1,03% -0,7500 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 271,80 21:04:02 Uhr | +0,37% +1,0000 | 284,45 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 153,92 22:48:33 Uhr | +3,26% +4,860 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 34,45 20:31:26 Uhr | -3,31% -1,180 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 96,85 18:22:20 Uhr | +5,44% +5,000 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 68,80 19:38:12 Uhr | -1,57% -1,100 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 63,35 21:40:11 Uhr | +10,66% +6,100 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 15,88 07:27:00 Uhr | +2,45% +0,3800 | 26,90 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 34,72 19:38:56 Uhr | -0,12% -0,0400 | 49,00 | 29,00 |
| Symrise AG DE000SYM9999 | 87,02 12:03:39 Uhr | -1,16% -1,020 | 92,06 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,07 12:16:02 Uhr | -3,40% -0,4600 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 111,90 07:27:00 Uhr | +0,72% +0,8000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,575 14:35:25 Uhr | -2,71% -0,1550 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,74 21:36:38 Uhr | +0,47% +0,0550 | 12,45 | 5,605 |
| United Internet AG DE0005089031 | 24,48 07:27:00 Uhr | +4,70% +1,100 | 29,94 | 22,80 |
| Verbio SE DE000A0JL9W6 | 31,92 18:33:42 Uhr | +2,18% +0,6800 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 72,12 22:24:56 Uhr | +1,12% +0,8000 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 20,96 22:10:48 Uhr | -0,57% -0,1200 | 29,21 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 96,40 14:11:58 Uhr | +6,11% +5,550 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 27,67 21:43:16 Uhr | +2,75% +0,7400 | 28,20 | 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