HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.250,13 EUR
+0,77% +101,21
Kursdaten
- Börse Xetra
- Letzter 13.250,13
- Änderung +0,77 %
- Stand 24.07.26 14:02 Uhr
- Eröffnung 13.168,46
- Vortag 13.148,92
- Tageshoch 13.272,82
- Tagestief 13.168,46
- 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 | 20,00 07:27:00 Uhr | -2,44% -0,5000 | 27,05 | 18,38 |
| adidas AG DE000A1EWWW0 | 173,40 13:35:40 Uhr | +1,20% +2,050 | 202,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 9,039 07:27:06 Uhr | -2,64% -0,2450 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 204,55 13:39:23 Uhr | +0,47% +0,9500 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 39,86 08:45:32 Uhr | -2,52% -1,030 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 425,30 14:01:47 Uhr | +0,76% +3,200 | 430,40 | 334,00 |
| Aroundtown SA LU1673108939 | 2,080 07:27:00 Uhr | -1,42% -0,0300 | 3,494 | 2,096 |
| ATOSS Software SE DE0005104400 | 70,00 07:27:05 Uhr | +1,74% +1,200 | 127,20 | 65,60 |
| Aurubis AG DE0006766504 | 176,80 07:27:00 Uhr | -0,45% -0,8000 | 220,60 | 85,25 |
| BASF SE DE000BASF111 | 48,36 14:07:35 Uhr | -0,90% -0,4400 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 45,96 14:04:53 Uhr | -0,76% -0,3500 | 53,84 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 56,76 14:14:32 Uhr | -0,60% -0,3400 | 97,80 | 56,76 |
| Bechtle AG DE0005158703 | 30,70 08:13:50 Uhr | -0,07% -0,0200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,75 07:27:00 Uhr | -0,29% -0,1000 | 37,50 | 26,00 |
| Beiersdorf AG DE0005200000 | 78,02 11:53:30 Uhr | +0,75% +0,5800 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 58,76 10:36:44 Uhr | -0,84% -0,5000 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 23,15 07:27:00 Uhr | 0% 0 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 27,28 13:50:17 Uhr | -1,09% -0,3000 | 51,55 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,88 11:33:33 Uhr | +0,74% +0,2700 | 39,16 | 29,48 |
| Continental AG DE0005439004 | 68,80 07:37:17 Uhr | -0,75% -0,5200 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 59,90 11:17:25 Uhr | +0,17% +0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,20 10:25:48 Uhr | +0,99% +0,5500 | 103,20 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 46,08 14:12:30 Uhr | +1,14% +0,5200 | 46,44 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,11 07:27:00 Uhr | -0,50% -0,1900 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 30,32 14:08:08 Uhr | +0,41% +0,1250 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 255,90 12:52:23 Uhr | +1,43% +3,600 | 269,40 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,682 14:01:52 Uhr | +2,17% +0,1840 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 56,94 12:50:48 Uhr | +1,35% +0,7600 | 57,66 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 25,90 14:14:40 Uhr | -0,12% -0,0300 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,50 10:51:59 Uhr | -1,57% -0,7100 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 19,50 10:38:23 Uhr | -0,03% -0,0050 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 35,90 07:27:00 Uhr | -1,64% -0,6000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,98 13:55:56 Uhr | +0,59% +0,1000 | 18,44 | 12,48 |
| Evotec SE DE0005664809 | 3,470 07:27:00 Uhr | 0% 0 | 7,988 | 3,318 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 65,30 11:19:40 Uhr | -1,14% -0,7500 | 86,65 | 63,95 |
| freenet AG DE000A0Z2ZZ5 | 24,34 12:04:09 Uhr | +0,25% +0,0600 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 42,94 07:27:00 Uhr | -0,26% -0,1100 | 47,60 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 43,34 14:05:43 Uhr | +1,17% +0,5000 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 41,00 09:58:12 Uhr | +1,13% +0,4600 | 42,84 | 32,42 |
| GEA Group AG DE0006602006 | 63,00 07:27:05 Uhr | 0% 0 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 26,42 07:27:00 Uhr | +0,08% +0,0200 | 49,72 | 14,99 |
| Hannover Rück SE DE0008402215 | 249,80 13:07:45 Uhr | -0,24% -0,6000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 168,40 11:35:21 Uhr | +0,75% +1,250 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,40 07:27:05 Uhr | -1,11% -0,8000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,450 10:52:12 Uhr | -1,79% -0,0630 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 73,50 07:27:00 Uhr | -1,76% -1,320 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 78,98 10:41:17 Uhr | +0,08% +0,0600 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 446,40 08:38:53 Uhr | +0,22% +1,0000 | 553,50 | 186,80 |
| HUGO BOSS AG DE000A1PHFF7 | 37,82 07:27:00 Uhr | +0,34% +0,1300 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 64,97 14:11:27 Uhr | -1,55% -1,020 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 39,16 07:27:01 Uhr | -1,90% -0,7600 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,52 07:27:00 Uhr | -2,08% -0,5200 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,64 07:27:00 Uhr | +0,14% +0,0200 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 40,14 09:23:44 Uhr | -2,83% -1,170 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 105,30 07:33:56 Uhr | +1,35% +1,400 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,88 07:27:05 Uhr | -0,61% -0,1400 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 111,60 09:32:31 Uhr | -0,36% -0,4000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 15,13 07:27:00 Uhr | -2,95% -0,4600 | 26,48 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 51,10 11:41:25 Uhr | -2,57% -1,350 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 44,36 14:06:24 Uhr | +0,08% +0,0350 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 139,80 12:18:34 Uhr | -0,11% -0,1500 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 336,30 07:27:00 Uhr | -1,18% -4,000 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 503,00 14:00:56 Uhr | -0,24% -1,200 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 76,05 07:27:06 Uhr | +0,60% +0,4500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 55,80 12:21:46 Uhr | +3,33% +1,800 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 40,50 23.07.2026 | -0,83% -0,3400 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 10,70 07:27:00 Uhr | +0,38% +0,0400 | 15,08 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,15 12:41:34 Uhr | -2,30% -0,6400 | 41,52 | 26,95 |
| PUMA SE DE0006969603 | 27,11 09:25:05 Uhr | -1,42% -0,3900 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 644,00 12:43:46 Uhr | +1,02% +6,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 65,95 09:14:46 Uhr | +0,69% +0,4500 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.031,20 14:13:17 Uhr | +0,76% +7,800 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,80 07:27:00 Uhr | -0,47% -0,1500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 58,68 11:42:43 Uhr | -0,64% -0,3800 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 135,42 14:10:33 Uhr | +1,51% +2,020 | 258,25 | 127,44 |
| Sartorius AG DE0007165631 | 215,50 09:09:37 Uhr | -2,75% -6,100 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 68,10 11:44:30 Uhr | +1,34% +0,9000 | 122,00 | 63,30 |
| Siemens AG DE0007236101 | 272,20 14:00:23 Uhr | +1,62% +4,350 | 284,45 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 152,34 13:35:47 Uhr | +1,36% +2,040 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 34,50 11:06:01 Uhr | +0,97% +0,3300 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 83,05 07:27:00 Uhr | +1,34% +1,100 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 69,60 07:27:00 Uhr | -0,22% -0,1500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 57,90 11:08:09 Uhr | -1,36% -0,8000 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 13,94 14:03:30 Uhr | +2,65% +0,3600 | 26,90 | 13,40 |
| Ströer SE & Co. KGaA DE0007493991 | 34,72 07:27:00 Uhr | -1,25% -0,4400 | 48,55 | 29,00 |
| Symrise AG DE000SYM9999 | 85,58 07:27:00 Uhr | +0,23% +0,2000 | 92,06 | 65,20 |
| TAG Immobilien AG DE0008303504 | 12,97 07:27:00 Uhr | -1,44% -0,1900 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 113,00 07:27:00 Uhr | -0,26% -0,3000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,535 12:49:37 Uhr | +2,31% +0,1250 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,07 09:12:43 Uhr | +1,34% +0,1600 | 12,45 | 5,605 |
| United Internet AG DE0005089031 | 23,60 07:27:00 Uhr | -2,07% -0,5000 | 29,94 | 22,80 |
| Verbio SE DE000A0JL9W6 | 31,60 10:57:13 Uhr | -7,00% -2,380 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 71,88 13:56:02 Uhr | -1,02% -0,7400 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 20,43 09:06:05 Uhr | +0,34% +0,0700 | 29,21 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 89,25 07:27:00 Uhr | -0,67% -0,6000 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 26,96 10:28:54 Uhr | -0,59% -0,1600 | 28,72 | 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