HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.878,48 EUR
-0,48% -66,81
Kursdaten
- Börse Xetra
- Letzter 13.878,48
- Änderung -0,48 %
- Stand 05.11.26 17:59 Uhr
- Eröffnung 13.962,18
- Vortag 13.945,29
- Tageshoch 14.075,17
- Tagestief 13.827,78
- 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 | 24,55 12:30:17 Uhr | +0,61% +0,1500 | 27,10 | 18,64 |
| adidas AG DE000A1EWWW0 | 179,00 17:40:37 Uhr | +2,29% +4,000 | 188,30 | 130,45 |
| ADTRAN Holdings Inc. US00486H1059 | 4,192 12:30:10 Uhr | -7,37% -0,3335 | 16,86 | 4,500 |
| Airbus SE NL0000235190 | 198,58 16:30:21 Uhr | -0,96% -1,920 | 221,05 | 155,68 |
| AIXTRON SE DE000A0WMPJ6 | 31,27 12:30:13 Uhr | -3,04% -0,9800 | 62,02 | 16,28 |
| Allianz SE DE0008404005 | 465,10 17:09:50 Uhr | +1,88% +8,600 | 460,00 | 339,60 |
| Aroundtown SA LU1673108939 | 1,593 08:13:10 Uhr | +6,13% +0,0920 | 3,200 | 1,351 |
| ATOSS Software SE DE0005104400 | 94,30 16:30:21 Uhr | +2,39% +2,200 | 120,80 | 65,50 |
| Aurubis AG DE0006766504 | 137,30 16:30:21 Uhr | -2,28% -3,200 | 220,60 | 105,40 |
| BASF SE DE000BASF111 | 55,95 17:57:17 Uhr | +3,52% +1,900 | 55,03 | 41,79 |
| Bayer AG DE000BAY0017 | 55,54 18:09:33 Uhr | +3,12% +1,680 | 53,86 | 25,78 |
| Bayerische Motoren Werke AG DE0005190003 | 61,08 16:30:18 Uhr | +0,63% +0,3800 | 97,40 | 52,20 |
| Bechtle AG DE0005158703 | 34,14 09:30:19 Uhr | +1,19% +0,4000 | 45,06 | 25,44 |
| BEFESA S.A. LU1704650164 | 37,45 16:30:21 Uhr | +0,94% +0,3500 | 37,80 | 26,72 |
| Beiersdorf AG DE0005200000 | 85,94 16:30:21 Uhr | +0,68% +0,5800 | 110,05 | 67,24 |
| Brenntag SE DE000A1DAHH0 | 64,38 16:30:21 Uhr | +1,23% +0,7800 | 66,08 | 44,11 |
| CANCOM SE DE0005419105 | 21,35 16:30:21 Uhr | 0% 0 | 29,20 | 20,50 |
| Carl Zeiss Meditec AG DE0005313704 | 36,06 16:30:21 Uhr | +0,95% +0,3400 | 46,18 | 22,86 |
| Commerzbank AG DE000CBK1001 | 38,17 16:30:21 Uhr | -4,12% -1,640 | 43,26 | 29,21 |
| Continental AG DE0005439004 | 70,10 16:30:21 Uhr | -0,76% -0,5400 | 76,40 | 56,40 |
| Covestro AG DE0006062144 | 60,10 08:13:11 Uhr | 0% 0 | 60,92 | 57,24 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 64,45 16:30:19 Uhr | +1,18% +0,7500 | 85,20 | 48,80 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,88 16:30:16 Uhr | +2,42% +0,9900 | 49,99 | 33,67 |
| Delivery Hero SE DE000A2E4K43 | 36,95 16:30:22 Uhr | +0,14% +0,0500 | 40,01 | 14,95 |
| Deutsche Bank AG DE0005140008 | 32,23 16:51:25 Uhr | -1,45% -0,4750 | 35,73 | 23,78 |
| Deutsche Börse AG DE0005810055 | 328,30 16:30:21 Uhr | +3,08% +9,800 | 321,10 | 201,00 |
| Deutsche Lufthansa AG DE0008232125 | 8,132 16:30:21 Uhr | +0,37% +0,0300 | 10,20 | 6,966 |
| Deutsche Telekom AG DE0005557508 | 26,19 16:30:16 Uhr | -1,91% -0,5100 | 34,27 | 23,57 |
| DHL AG DE0005552004 | 60,80 16:30:21 Uhr | +1,03% +0,6200 | 60,36 | 41,17 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,91 08:13:06 Uhr | +0,02% +0,0100 | 50,56 | 35,85 |
| E.ON SE DE000ENAG999 | 19,36 16:30:16 Uhr | +2,24% +0,4250 | 20,33 | 15,01 |
| Energiekontor AG DE0005313506 | 23,30 16:30:19 Uhr | +0,43% +0,1000 | 50,20 | 22,05 |
| Evonik Industries AG DE000EVNK013 | 21,28 08:13:06 Uhr | +0,09% +0,0200 | 21,54 | 12,51 |
| Evotec SE DE0005664809 | 2,960 16:30:16 Uhr | +2,92% +0,0840 | 6,638 | 2,420 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,50 12:30:17 Uhr | +1,03% +0,7000 | 86,50 | 56,95 |
| freenet AG DE000A0Z2ZZ5 | 23,34 16:30:21 Uhr | +0,95% +0,2200 | 33,82 | 21,70 |
| Fresenius Medical Care AG DE0005785802 | 41,37 12:30:17 Uhr | +1,30% +0,5300 | 45,23 | 34,67 |
| FUCHS SE DE000A3E5D64 | 43,58 16:30:21 Uhr | +1,11% +0,4800 | 46,08 | 32,00 |
| GEA Group AG DE0006602006 | 69,90 16:30:21 Uhr | +0,29% +0,2000 | 69,80 | 53,35 |
| Gerresheimer AG DE000A0LD6E6 | 31,42 16:30:21 Uhr | -1,63% -0,5200 | 33,68 | 15,55 |
| Hannover Rück SE DE0008402215 | 308,60 16:30:21 Uhr | +4,12% +12,20 | 297,60 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 176,85 16:30:21 Uhr | +3,57% +6,100 | 241,40 | 138,65 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 66,90 16:30:22 Uhr | -0,74% -0,5000 | 84,80 | 67,00 |
| HelloFresh SE DE000A161408 | 2,968 08:13:09 Uhr | +0,07% +0,0020 | 6,302 | 2,196 |
| Henkel AG & Co. KGaA DE0006048432 | 84,04 16:30:22 Uhr | +2,26% +1,860 | 84,28 | 61,36 |
| HENSOLDT AG DE000HAG0005 | 82,54 17:47:16 Uhr | +2,56% +2,060 | 96,25 | 63,42 |
| HOCHTIEF AG DE0006070006 | 357,60 16:30:21 Uhr | -2,24% -8,200 | 550,00 | 256,40 |
| HUGO BOSS AG DE000A1PHFF7 | 38,65 16:30:19 Uhr | +0,78% +0,3000 | 40,02 | 34,07 |
| Infineon Technologies AG DE0006231004 | 46,02 17:47:11 Uhr | -9,77% -4,985 | 89,27 | 31,45 |
| JENOPTIK AG DE000A2NB601 | 37,30 12:30:16 Uhr | -1,53% -0,5800 | 48,20 | 18,19 |
| Jungheinrich AG DE0006219934 | 22,26 16:30:21 Uhr | -0,98% -0,2200 | 38,02 | 20,78 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,36 16:30:16 Uhr | +3,57% +0,4600 | 18,58 | 10,45 |
| KION GROUP AG DE000KGX8881 | 34,95 16:30:21 Uhr | -0,60% -0,2100 | 70,25 | 32,26 |
| Knorr-Bremse AG DE000KBX1006 | 95,10 16:30:21 Uhr | +1,33% +1,250 | 114,70 | 79,45 |
| Kontron AG AT0000A0E9W5 | 19,01 16:30:21 Uhr | -6,54% -1,330 | 25,24 | 17,66 |
| KRONES AG DE0006335003 | 115,00 16:30:22 Uhr | +0,88% +1,0000 | 142,80 | 103,80 |
| LANXESS AG DE0005470405 | 14,50 12:30:17 Uhr | +18,95% +2,310 | 21,80 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 51,15 16:30:21 Uhr | +1,99% +1,0000 | 71,60 | 44,18 |
| Mercedes-Benz Group AG DE0007100000 | 42,70 16:30:21 Uhr | +1,15% +0,4850 | 62,04 | 38,96 |
| Merck KGaA DE0006599905 | 151,25 08:13:04 Uhr | +2,33% +3,450 | 150,80 | 100,95 |
| MTU Aero Engines AG DE000A0D9PT0 | 345,50 08:13:00 Uhr | +0,38% +1,300 | 401,20 | 267,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 589,40 17:38:35 Uhr | +1,38% +8,000 | 584,20 | 438,30 |
| Nagarro SE DE000A3H2200 | 77,50 16:30:21 Uhr | -0,06% -0,0500 | 80,40 | 32,70 |
| Nemetschek SE DE0006452907 | 68,85 16:30:21 Uhr | -7,95% -5,950 | 99,10 | 50,60 |
| Nordex SE DE000A0D6554 | 41,00 16:30:21 Uhr | +0,39% +0,1600 | 49,80 | 24,94 |
| PNE AG DE000A0JBPG2 | 5,120 16:30:22 Uhr | -4,66% -0,2500 | 11,20 | 5,330 |
| Porsche Automobil Holding SE DE000PAH0038 | 26,53 18:07:43 Uhr | +0,87% +0,2300 | 41,32 | 24,27 |
| PUMA SE DE0006969603 | 27,05 16:30:22 Uhr | +0,97% +0,2600 | 30,04 | 15,42 |
| RATIONAL AG DE0007010803 | 650,50 08:13:01 Uhr | +4,58% +28,50 | 771,50 | 561,00 |
| Redcare Pharmacy N.V. NL0012044747 | 73,55 16:30:21 Uhr | +1,87% +1,350 | 79,40 | 30,24 |
| Rheinmetall AG DE0007030009 | 843,10 17:42:24 Uhr | -11,29% -107,30 | 1.960,50 | 913,60 |
| RTL Group S.A. LU0061462528 | 33,80 16:30:16 Uhr | +3,68% +1,200 | 39,95 | 28,35 |
| RWE AG DE0007037129 | 56,92 16:30:16 Uhr | -0,70% -0,4000 | 61,90 | 42,50 |
| SAP SE DE0007164600 | 216,80 16:58:24 Uhr | +5,09% +10,50 | 227,55 | 130,08 |
| Sartorius AG DE0007165631 | 291,60 16:30:21 Uhr | +1,39% +4,000 | 298,50 | 199,80 |
| Scout24 SE DE000A12DM80 | 92,90 16:30:21 Uhr | +2,65% +2,400 | 100,40 | 62,65 |
| Siemens AG DE0007236101 | 274,15 17:41:50 Uhr | -1,03% -2,850 | 291,30 | 197,30 |
| Siemens Energy AG DE000ENER6Y0 | 113,80 17:36:44 Uhr | -7,46% -9,180 | 194,10 | 100,70 |
| Siemens Healthineers AG DE000SHL1006 | 45,01 16:30:21 Uhr | +0,51% +0,2300 | 47,24 | 32,96 |
| Siltronic AG DE000WAF3001 | 53,85 12:30:16 Uhr | -15,20% -9,650 | 107,10 | 42,12 |
| Sixt SE DE0007231326 | 76,60 16:30:21 Uhr | -0,39% -0,3000 | 77,55 | 58,20 |
| SMA Solar Technology AG DE000A0DJ6J9 | 54,25 12:30:18 Uhr | +0,37% +0,2000 | 70,30 | 26,82 |
| Stabilus SE DE000STAB1L8 | 16,14 16:30:16 Uhr | +0,62% +0,1000 | 21,25 | 13,40 |
| Ströer SE & Co. KGaA DE0007493991 | 39,54 16:30:21 Uhr | +2,17% +0,8400 | 41,24 | 29,30 |
| Symrise AG DE000SYM9999 | 98,34 16:30:16 Uhr | +2,69% +2,580 | 102,45 | 65,24 |
| TAG Immobilien AG DE0008303504 | 11,86 16:30:21 Uhr | +1,80% +0,2100 | 16,73 | 10,18 |
| Talanx AG DE000TLX1005 | 135,40 16:30:21 Uhr | +2,03% +2,700 | 132,90 | 97,75 |
| TeamViewer SE DE000A2YN900 | 5,140 16:30:21 Uhr | -3,93% -0,2100 | 7,720 | 4,140 |
| thyssenkrupp AG DE0007500001 | 12,67 12:30:16 Uhr | -0,35% -0,0450 | 14,35 | 6,528 |
| United Internet AG DE0005089031 | 25,12 16:30:21 Uhr | +0,72% +0,1800 | 29,90 | 22,64 |
| Verbio SE DE000A0JL9W6 | 26,22 16:30:21 Uhr | -2,96% -0,8000 | 46,60 | 15,27 |
| Volkswagen AG DE0007664039 | 72,18 16:30:16 Uhr | +1,75% +1,240 | 108,75 | 65,98 |
| Vonovia SE DE000A1ML7J1 | 17,11 16:30:21 Uhr | +1,03% +0,1750 | 28,86 | 15,65 |
| Wacker Chemie AG DE000WCH8881 | 80,40 16:30:21 Uhr | -1,53% -1,250 | 105,20 | 63,50 |
| Zalando SE DE000ZAL1111 | 28,65 16:30:21 Uhr | +4,98% +1,360 | 30,06 | 18,89 |
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"}},"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"},"theme":{"color":{"neutral":"#00537f"}},"enable_intraday":false,"quicksearch":{"url":"https:\/\/www.boerse-duesseldorf.de\/wp-json\/boeag\/v1\/search","search_field":"s","params":{"charting":1}}}
Historische Kurse