HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
11.285,84 EUR
+0,56% +62,74
Kursdaten
- Börse Xetra
- Letzter 11.285,84
- Änderung +0,56 %
- Stand 30.01.25 17:59 Uhr
- Eröffnung 11.255,81
- Vortag 11.223,10
- Tageshoch 11.285,84
- Tagestief 11.235,66
- 52W Hoch 11.285,84 (30.01.25)
- 52W Tief 9.011,26 (05.08.24)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (98)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 12,20 19:12:09 Uhr | +4,10% +0,4800 | 18,48 | 11,08 |
| adidas AG DE000A1EWWW0 | 258,70 21:58:04 Uhr | +1,17% +3,000 | 262,20 | 160,90 |
| ADTRAN Holdings Inc. US00486H1059 | 10,30 20:49:05 Uhr | +11,91% +1,096 | 10,41 | 4,123 |
| Airbus SE NL0000235190 | 167,38 15:36:58 Uhr | +0,30% +0,5000 | 172,46 | 124,84 |
| AIXTRON SE DE000A0WMPJ6 | 13,59 19:17:16 Uhr | +1,99% +0,2650 | 36,13 | 12,76 |
| Allianz SE DE0008404005 | 315,90 21:05:25 Uhr | +0,54% +1,700 | 316,20 | 239,40 |
| Aroundtown SA LU1673108939 | 2,839 17:21:53 Uhr | +2,68% +0,0740 | 3,208 | 1,545 |
| ATOSS Software SE DE0005104400 | 113,60 07:57:00 Uhr | -1,22% -1,400 | 143,80 | 109,00 |
| Aurubis AG DE0006766504 | 75,10 16:12:21 Uhr | +2,81% +2,050 | 87,00 | 57,44 |
| BASF SE DE000BASF111 | 47,19 21:47:03 Uhr | +0,79% +0,3700 | 54,97 | 40,21 |
| Bayer AG DE000BAY0017 | 21,83 21:43:11 Uhr | +1,30% +0,2800 | 31,01 | 18,45 |
| Bayerische Motoren Werke AG DE0005190003 | 79,92 21:06:38 Uhr | +0,81% +0,6400 | 115,05 | 65,34 |
| Bechtle AG DE0005158703 | 31,90 20:52:52 Uhr | +2,57% +0,8000 | 52,00 | 29,06 |
| BEFESA S.A. LU1704650164 | 21,12 07:57:00 Uhr | -0,19% -0,0400 | 37,16 | 17,81 |
| Beiersdorf AG DE0005200000 | 130,35 19:59:41 Uhr | +2,52% +3,200 | 147,25 | 120,75 |
| Brenntag SE DE000A1DAHH0 | 61,20 15:40:57 Uhr | +2,34% +1,400 | 86,40 | 54,10 |
| CANCOM SE DE0005419105 | 25,12 16:56:10 Uhr | +3,54% +0,8600 | 33,78 | 21,78 |
| Carl Zeiss Meditec AG DE0005313704 | 58,15 11:55:54 Uhr | -0,26% -0,1500 | 122,70 | 44,48 |
| Commerzbank AG DE000CBK1001 | 18,42 21:27:19 Uhr | -0,54% -0,1000 | 18,52 | 10,17 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 23,32 11:18:02 Uhr | +0,26% +0,0600 | 40,02 | 13,37 |
| Continental AG DE0005439004 | 69,14 20:11:42 Uhr | +1,71% +1,160 | 77,90 | 51,50 |
| Covestro AG DE0006062144 | 57,24 11:01:19 Uhr | -0,28% -0,1600 | 58,90 | 45,06 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 91,30 07:57:00 Uhr | -0,44% -0,4000 | 100,20 | 62,60 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,99 18:27:12 Uhr | +1,94% +0,8200 | 47,79 | 29,83 |
| Delivery Hero SE DE000A2E4K43 | 25,52 21:40:24 Uhr | -0,51% -0,1300 | 41,91 | 15,40 |
| Deutsche Bank AG DE0005140008 | 19,02 20:59:25 Uhr | -1,55% -0,3000 | 19,61 | 11,56 |
| Deutsche Börse AG DE0005810055 | 241,20 18:09:35 Uhr | +1,47% +3,500 | 240,00 | 176,60 |
| Deutsche Lufthansa AG DE0008232125 | 6,304 17:03:48 Uhr | +1,74% +0,1080 | 8,003 | 5,420 |
| Deutsche Post AG DE0005552004 | 35,00 21:58:28 Uhr | -2,18% -0,7800 | 44,65 | 33,13 |
| Deutsche Telekom AG DE0005557508 | 32,22 19:47:19 Uhr | +0,72% +0,2300 | 32,19 | 20,71 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 61,94 18:14:22 Uhr | +0,68% +0,4200 | 96,16 | 55,86 |
| E.ON SE DE000ENAG999 | 11,48 21:36:53 Uhr | +2,32% +0,2600 | 13,83 | 10,46 |
| ENCAVIS AG DE0006095003 | 17,46 16:22:04 Uhr | +0,11% +0,0200 | 17,51 | 10,73 |
| Energiekontor AG DE0005313506 | 43,60 07:57:00 Uhr | +0,58% +0,2500 | 75,70 | 39,90 |
| Evonik Industries AG DE000EVNK013 | 18,19 15:37:44 Uhr | +0,80% +0,1450 | 21,25 | 16,23 |
| Evotec SE DE0005664809 | 8,520 18:34:13 Uhr | +5,77% +0,4650 | 14,71 | 5,095 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 57,25 11:30:25 Uhr | +1,69% +0,9500 | 60,05 | 43,24 |
| freenet AG DE000A0Z2ZZ5 | 29,76 17:17:57 Uhr | +0,40% +0,1200 | 30,00 | 22,80 |
| Fresenius Medical Care AG DE0005785802 | 47,94 12:10:54 Uhr | +1,68% +0,7900 | 47,31 | 33,11 |
| Fresenius SE & Co. KGaA DE0005785604 | 37,29 20:39:38 Uhr | +0,32% +0,1200 | 37,17 | 24,40 |
| FUCHS SE DE000A3E5D64 | 42,60 07:57:00 Uhr | +0,61% +0,2600 | 46,76 | 36,04 |
| GEA Group AG DE0006602006 | 50,45 17:16:37 Uhr | +0,50% +0,2500 | 50,20 | 35,91 |
| Gerresheimer AG DE000A0LD6E6 | 67,00 13:19:29 Uhr | -1,25% -0,8500 | 110,40 | 64,30 |
| Hannover Rück SE DE0008402215 | 260,00 07:57:00 Uhr | -0,15% -0,4000 | 265,00 | 206,30 |
| Heidelberg Materials AG DE0006047004 | 136,50 20:52:17 Uhr | +1,41% +1,900 | 136,90 | 82,14 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 90,20 07:57:05 Uhr | +0,89% +0,8000 | 91,30 | 80,60 |
| HelloFresh SE DE000A161408 | 10,83 20:44:23 Uhr | -3,65% -0,4100 | 13,69 | 4,498 |
| Henkel AG & Co. KGaA DE0006048432 | 84,92 19:13:18 Uhr | +1,05% +0,8800 | 86,40 | 66,98 |
| HENSOLDT AG DE000HAG0005 | 37,32 17:26:44 Uhr | +1,03% +0,3800 | 44,92 | 27,58 |
| HOCHTIEF AG DE0006070006 | 138,60 17:49:07 Uhr | +1,46% +2,000 | 145,90 | 97,35 |
| HUGO BOSS AG DE000A1PHFF7 | 43,84 07:57:00 Uhr | +0,83% +0,3600 | 64,10 | 31,99 |
| Infineon Technologies AG DE0006231004 | 31,62 20:31:42 Uhr | -3,08% -1,005 | 38,78 | 27,90 |
| JENOPTIK AG DE000A2NB601 | 22,16 15:18:22 Uhr | +1,00% +0,2200 | 30,84 | 20,44 |
| Jungheinrich AG DE0006219934 | 24,56 07:57:00 Uhr | -1,21% -0,3000 | 39,02 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,52 17:29:34 Uhr | +4,89% +0,6300 | 15,03 | 9,990 |
| KION GROUP AG DE000KGX8881 | 35,71 20:05:10 Uhr | +3,00% +1,040 | 51,18 | 30,40 |
| Knorr-Bremse AG DE000KBX1006 | 72,45 07:57:00 Uhr | +0,35% +0,2500 | 81,75 | 55,84 |
| Kontron AG AT0000A0E9W5 | 19,15 07:57:00 Uhr | -0,42% -0,0800 | 22,24 | 15,23 |
| KRONES AG DE0006335003 | 130,20 07:57:00 Uhr | -0,76% -1,0000 | 132,80 | 111,10 |
| LANXESS AG DE0005470405 | 26,33 21:31:44 Uhr | +1,98% +0,5100 | 29,90 | 21,11 |
| LEG Immobilien SE DE000LEG1110 | 78,12 11:54:48 Uhr | +3,44% +2,600 | 97,00 | 67,88 |
| Mercedes-Benz Group AG DE0007100000 | 59,49 21:15:34 Uhr | +1,36% +0,8000 | 77,43 | 50,88 |
| Merck KGaA DE0006599905 | 148,40 07:57:00 Uhr | +0,44% +0,6500 | 175,90 | 136,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 329,00 11:04:34 Uhr | -0,69% -2,300 | 349,90 | 209,60 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 522,80 21:44:30 Uhr | -1,06% -5,600 | 532,80 | 389,00 |
| Nagarro SE DE000A3H2200 | 83,00 07:57:06 Uhr | -1,01% -0,8500 | 100,30 | 67,15 |
| Nemetschek SE DE0006452907 | 115,80 11:23:52 Uhr | -0,09% -0,1000 | 115,90 | 78,80 |
| Nordex SE DE000A0D6554 | 11,44 16:57:01 Uhr | +5,44% +0,5900 | 15,63 | 9,152 |
| PNE AG DE000A0JBPG2 | 12,06 07:57:00 Uhr | -1,15% -0,1400 | 15,02 | 10,66 |
| Porsche Automobil Holding SE DE000PAH0038 | 38,05 18:51:56 Uhr | +1,06% +0,4000 | 52,26 | 33,60 |
| PUMA SE DE0006969603 | 31,07 21:31:45 Uhr | -0,61% -0,1900 | 52,72 | 31,17 |
| RATIONAL AG DE0007010803 | 853,50 07:57:00 Uhr | +0,06% +0,5000 | 936,50 | 707,00 |
| Redcare Pharmacy N.V. NL0012044747 | 122,70 17:34:37 Uhr | +2,08% +2,500 | 171,10 | 96,05 |
| Rheinmetall AG DE0007030009 | 748,40 18:42:08 Uhr | +0,78% +5,800 | 744,60 | 324,50 |
| RTL Group S.A. LU0061462528 | 29,35 12:01:25 Uhr | +1,03% +0,3000 | 35,78 | 23,75 |
| RWE AG DE0007037129 | 29,59 21:10:36 Uhr | +0,99% +0,2900 | 36,35 | 27,97 |
| SAP SE DE0007164600 | 268,20 21:01:49 Uhr | +0,92% +2,450 | 269,35 | 159,30 |
| Sartorius AG DE0007165631 | 284,60 15:46:10 Uhr | +2,67% +7,400 | 381,30 | 201,50 |
| Scout24 SE DE000A12DM80 | 94,25 18:23:14 Uhr | +2,00% +1,850 | 92,70 | 63,60 |
| Siemens AG DE0007236101 | 205,85 21:34:57 Uhr | +1,45% +2,950 | 210,00 | 150,90 |
| Siemens Energy AG DE000ENER6Y0 | 56,64 21:20:46 Uhr | +4,08% +2,220 | 60,26 | 13,10 |
| Siemens Healthineers AG DE000SHL1006 | 55,24 12:52:31 Uhr | +0,99% +0,5400 | 57,68 | 47,63 |
| Siltronic AG DE000WAF3001 | 45,10 12:11:31 Uhr | +1,58% +0,7000 | 91,55 | 42,70 |
| Sixt SE DE0007231326 | 78,25 19:57:36 Uhr | -5,72% -4,750 | 95,25 | 58,85 |
| SMA Solar Technology AG DE000A0DJ6J9 | 13,61 19:12:27 Uhr | -1,38% -0,1900 | 59,95 | 11,01 |
| Stabilus SE DE000STAB1L8 | 32,10 14:03:46 Uhr | +1,26% +0,4000 | 66,65 | 29,00 |
| Ströer SE & Co. KGaA DE0007493991 | 58,35 11:44:53 Uhr | +0,86% +0,5000 | 67,50 | 45,22 |
| Symrise AG DE000SYM9999 | 98,10 13:38:08 Uhr | -2,82% -2,850 | 124,40 | 94,50 |
| TAG Immobilien AG DE0008303504 | 13,91 15:46:28 Uhr | +3,50% +0,4700 | 16,89 | 11,16 |
| Talanx AG DE000TLX1005 | 82,20 07:57:00 Uhr | +0,24% +0,2000 | 86,00 | 62,20 |
| TeamViewer SE DE000A2YN900 | 11,62 11:58:13 Uhr | +1,35% +0,1550 | 15,02 | 8,952 |
| thyssenkrupp AG DE0007500001 | 4,805 18:16:33 Uhr | +2,45% +0,1150 | 5,832 | 2,775 |
| United Internet AG DE0005089031 | 16,33 16:08:09 Uhr | +4,55% +0,7100 | 24,64 | 14,60 |
| Verbio SE DE000A0JL9W6 | 9,210 07:57:00 Uhr | -0,49% -0,0450 | 23,36 | 8,350 |
| Volkswagen AG DE0007664039 | 98,24 19:19:19 Uhr | +0,95% +0,9200 | 128,55 | 79,30 |
| Vonovia SE DE000A1ML7J1 | 29,29 19:12:56 Uhr | +2,70% +0,7700 | 33,93 | 23,77 |
| Wacker Chemie AG DE000WCH8881 | 67,64 17:05:52 Uhr | +0,30% +0,2000 | 116,50 | 61,02 |
| Zalando SE DE000ZAL1111 | 35,55 17:02:07 Uhr | +1,89% +0,6600 | 35,49 | 18,20 |
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