HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.750,83 EUR
+1,36% +184,22
Kursdaten
- Börse Xetra
- Letzter 13.750,83
- Änderung +1,36 %
- Stand 29.10.26 14:36 Uhr
- Eröffnung 13.572,82
- Vortag 13.566,61
- Tageshoch 13.750,83
- 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 13:16:52 Uhr | +1,47% +0,3500 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 163,70 14:36:27 Uhr | +3,71% +5,850 | 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 | 196,76 14:37:39 Uhr | +1,45% +2,820 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 33,26 14:48:56 Uhr | +5,62% +1,770 | 62,40 | 12,95 |
| Allianz SE DE0008404005 | 442,40 14:46:54 Uhr | +1,72% +7,500 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,460 26.10.2026 | +0,62% +0,0090 | 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 | 137,80 13:38:09 Uhr | +2,53% +3,400 | 220,60 | 106,00 |
| BASF SE DE000BASF111 | 53,78 14:50:31 Uhr | +2,03% +1,070 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 47,39 14:47:24 Uhr | +3,16% +1,450 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 57,90 14:44:38 Uhr | +1,01% +0,5800 | 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 | 34,74 09:16:41 Uhr | +0,75% +0,2600 | 46,32 | 22,76 |
| Commerzbank AG DE000CBK1001 | 38,51 14:44:03 Uhr | +2,09% +0,7900 | 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 14:21:26 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 | 40,94 14:39:55 Uhr | +1,09% +0,4400 | 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 | 31,18 14:39:23 Uhr | +3,37% +1,015 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 316,60 14:24:06 Uhr | +1,12% +3,500 | 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 | 25,74 14:49:05 Uhr | +1,54% +0,3900 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 58,82 14:51:49 Uhr | +1,66% +0,9600 | 59,28 | 38,83 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,93 12:31:05 Uhr | +2,87% +1,280 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 19,03 14:34:00 Uhr | +1,77% +0,3300 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 22,75 07:27:00 Uhr | +0,66% +0,1500 | 50,30 | 22,15 |
| Evonik Industries AG DE000EVNK013 | 21,30 13:08:46 Uhr | +0,95% +0,2000 | 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 | 62,60 07:27:00 Uhr | -0,63% -0,4000 | 86,65 | 57,45 |
| freenet AG DE000A0Z2ZZ5 | 22,74 11:06:01 Uhr | +1,79% +0,4000 | 33,84 | 21,68 |
| Fresenius Medical Care AG DE0005785802 | 41,32 14:51:14 Uhr | +2,35% +0,9500 | 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 | 284,20 12:38:38 Uhr | +0,78% +2,200 | 282,20 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 146,75 13:32:06 Uhr | -0,44% -0,6500 | 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 | 88,34 14:04:15 Uhr | +2,01% +1,740 | 96,70 | 63,22 |
| HOCHTIEF AG DE0006070006 | 373,20 07:27:00 Uhr | -2,81% -10,80 | 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 | 53,00 14:50:04 Uhr | +0,61% +0,3200 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 40,80 13:44:30 Uhr | -0,29% -0,1200 | 48,16 | 18,16 |
| Jungheinrich AG DE0006219934 | 21,88 10:00:22 Uhr | 0% 0 | 38,28 | 20,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,19 13:55:11 Uhr | +2,25% +0,2900 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 34,78 14:49:34 Uhr | +2,72% +0,9200 | 70,30 | 33,00 |
| Knorr-Bremse AG DE000KBX1006 | 90,75 14:25:56 Uhr | -5,96% -5,750 | 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 | 11,81 13:04:28 Uhr | +0,85% +0,1000 | 21,92 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 46,56 09:02:55 Uhr | -2,63% -1,260 | 70,55 | 44,50 |
| Mercedes-Benz Group AG DE0007100000 | 40,76 14:51:26 Uhr | +1,62% +0,6500 | 62,29 | 38,88 |
| Merck KGaA DE0006599905 | 150,75 13:52:09 Uhr | +3,50% +5,100 | 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 | 560,40 14:31:00 Uhr | +1,16% +6,400 | 572,60 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,80 07:27:06 Uhr | +0,06% +0,0500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 71,00 07:41:39 Uhr | +1,50% +1,050 | 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 | 628,50 14:22:29 Uhr | +1,13% +7,000 | 774,50 | 560,50 |
| Redcare Pharmacy N.V. NL0012044747 | 76,00 08:28:59 Uhr | -4,10% -3,250 | 79,35 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.050,40 14:48:06 Uhr | +4,73% +47,40 | 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 | 58,56 13:45:27 Uhr | +0,72% +0,4200 | 62,50 | 42,15 |
| SAP SE DE0007164600 | 210,45 14:46:08 Uhr | +2,88% +5,900 | 231,00 | 127,44 |
| Sartorius AG DE0007165631 | 296,40 10:38:56 Uhr | +0,78% +2,300 | 294,10 | 204,20 |
| Scout24 SE DE000A12DM80 | 81,40 07:27:00 Uhr | -1,09% -0,9000 | 101,20 | 63,30 |
| Siemens AG DE0007236101 | 273,75 14:39:26 Uhr | +1,48% +4,000 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 135,86 14:50:13 Uhr | +5,06% +6,540 | 195,38 | 100,60 |
| Siemens Healthineers AG DE000SHL1006 | 42,87 09:30:11 Uhr | +0,35% +0,1500 | 49,41 | 32,90 |
| Siltronic AG DE000WAF3001 | 62,25 14:03:40 Uhr | +2,47% +1,500 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 73,65 13:23:27 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 | 93,42 14:18:01 Uhr | +3,25% +2,940 | 102,70 | 65,20 |
| TAG Immobilien AG DE0008303504 | 11,05 08:54:45 Uhr | -2,13% -0,2400 | 16,57 | 10,23 |
| Talanx AG DE000TLX1005 | 125,70 07:27:00 Uhr | +0,16% +0,2000 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 7,360 07:27:01 Uhr | -1,80% -0,1350 | 7,660 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,43 14:11:24 Uhr | +1,51% +0,1850 | 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 | 28,38 14:33:17 Uhr | -3,01% -0,8800 | 46,84 | 15,00 |
| Volkswagen AG DE0007664039 | 70,40 14:15:51 Uhr | +1,53% +1,060 | 109,00 | 65,98 |
| Vonovia SE DE000A1ML7J1 | 16,09 14:37:59 Uhr | -1,29% -0,2100 | 28,87 | 15,99 |
| Wacker Chemie AG DE000WCH8881 | 85,95 12:00:23 Uhr | +5,07% +4,150 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 26,36 13:36:55 Uhr | +1,07% +0,2800 | 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