HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
10.401,02 EUR
-0,34% -35,77
Kursdaten
- Börse Xetra
- Letzter 10.401,02
- Änderung -0,34 %
- Stand 30.12.24 15:35 Uhr
- Eröffnung 10.389,28
- Vortag 10.436,79
- Tageshoch 10.433,18
- Tagestief 10.388,09
- 52W Hoch 10.740,84 (09.12.24)
- 52W Tief 8.752,54 (17.01.24)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (99)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 12,40 12:28:08 Uhr | +4,91% +0,5800 | 19,74 | 11,26 |
| adidas AG DE000A1EWWW0 | 236,50 11:59:42 Uhr | -0,21% -0,5000 | 245,10 | 160,90 |
| ADTRAN Holdings Inc. US00486H1059 | 7,808 07:57:00 Uhr | -2,93% -0,2360 | 8,512 | 4,123 |
| Airbus SE NL0000235190 | 154,98 11:06:57 Uhr | +0,49% +0,7600 | 172,46 | 124,84 |
| AIXTRON SE DE000A0WMPJ6 | 15,11 13:59:49 Uhr | -1,34% -0,2050 | 38,97 | 12,76 |
| Allianz SE DE0008404005 | 295,80 13:58:24 Uhr | +0,34% +1,0000 | 304,60 | 239,30 |
| Aroundtown SA LU1673108939 | 2,890 07:57:00 Uhr | -0,21% -0,0060 | 3,208 | 1,545 |
| ATOSS Software SE DE0005104400 | 113,40 07:57:05 Uhr | -0,18% -0,2000 | 143,80 | 98,00 |
| Aurubis AG DE0006766504 | 76,75 10:58:27 Uhr | -0,39% -0,3000 | 87,00 | 57,44 |
| BASF SE DE000BASF111 | 42,54 13:48:28 Uhr | +0,09% +0,0400 | 54,97 | 40,21 |
| Bayer AG DE000BAY0017 | 19,30 13:55:40 Uhr | +0,41% +0,0780 | 36,03 | 18,45 |
| Bayerische Motoren Werke AG DE0005190003 | 78,72 13:56:26 Uhr | +0,59% +0,4600 | 115,05 | 65,34 |
| Bechtle AG DE0005158703 | 31,48 12:03:48 Uhr | -1,38% -0,4400 | 52,00 | 29,98 |
| BEFESA S.A. LU1704650164 | 20,86 13:15:22 Uhr | -0,67% -0,1400 | 37,16 | 17,81 |
| Beiersdorf AG DE0005200000 | 123,00 08:41:36 Uhr | 0% 0 | 147,25 | 120,75 |
| Brenntag SE DE000A1DAHH0 | 58,32 13:39:44 Uhr | +1,78% +1,020 | 86,40 | 56,10 |
| CANCOM SE DE0005419105 | 23,48 11:38:04 Uhr | -0,93% -0,2200 | 33,78 | 21,78 |
| Carl Zeiss Meditec AG DE0005313704 | 46,60 10:39:02 Uhr | -0,55% -0,2600 | 122,70 | 45,70 |
| Commerzbank AG DE000CBK1001 | 15,67 13:54:23 Uhr | +1,79% +0,2750 | 17,04 | 10,17 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 21,80 10:01:49 Uhr | +0,28% +0,0600 | 40,14 | 13,37 |
| Continental AG DE0005439004 | 64,58 10:53:06 Uhr | +0,12% +0,0800 | 77,90 | 51,50 |
| Covestro AG DE0006062144 | 56,22 13:40:01 Uhr | -0,53% -0,3000 | 58,90 | 45,06 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 82,30 07:57:05 Uhr | -0,42% -0,3500 | 100,20 | 58,50 |
| Daimler Truck Holding AG DE000DTR0CK8 | 36,89 13:17:39 Uhr | -0,05% -0,0200 | 47,79 | 29,83 |
| Delivery Hero SE DE000A2E4K43 | 26,69 09:19:25 Uhr | -0,67% -0,1800 | 41,91 | 15,40 |
| Deutsche Bank AG DE0005140008 | 16,74 11:15:34 Uhr | +1,57% +0,2580 | 17,28 | 11,56 |
| Deutsche Börse AG DE0005810055 | 223,20 09:32:49 Uhr | -0,18% -0,4000 | 225,60 | 176,60 |
| Deutsche Lufthansa AG DE0008232125 | 6,236 11:40:20 Uhr | +1,66% +0,1020 | 8,020 | 5,420 |
| Deutsche Post AG DE0005552004 | 33,96 13:59:41 Uhr | +0,21% +0,0700 | 45,63 | 33,25 |
| Deutsche Telekom AG DE0005557508 | 28,87 13:38:29 Uhr | -0,45% -0,1300 | 30,77 | 20,71 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 58,20 13:41:53 Uhr | +0,14% +0,0800 | 96,16 | 55,86 |
| E.ON SE DE000ENAG999 | 11,28 13:27:47 Uhr | +0,98% +0,1100 | 13,83 | 11,02 |
| ENCAVIS AG DE0006095003 | 17,35 12:28:46 Uhr | -0,29% -0,0500 | 17,42 | 10,73 |
| Energiekontor AG DE0005313506 | 48,25 07:57:00 Uhr | +1,26% +0,6000 | 83,40 | 39,90 |
| Evonik Industries AG DE000EVNK013 | 16,80 11:00:11 Uhr | +0,75% +0,1250 | 21,25 | 16,23 |
| Evotec SE DE0005664809 | 8,070 13:27:40 Uhr | -5,23% -0,4450 | 21,63 | 5,095 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 59,15 13:04:57 Uhr | +1,37% +0,8000 | 59,05 | 43,24 |
| freenet AG DE000A0Z2ZZ5 | 27,46 13:54:00 Uhr | +0,88% +0,2400 | 30,00 | 22,80 |
| Fresenius Medical Care AG DE0005785802 | 44,10 07:57:00 Uhr | -0,36% -0,1600 | 46,18 | 33,11 |
| Fresenius SE & Co. KGaA DE0005785604 | 33,48 13:56:46 Uhr | +0,72% +0,2400 | 36,05 | 24,40 |
| FUCHS SE DE000A3E5D64 | 41,76 07:57:00 Uhr | -0,29% -0,1200 | 46,76 | 36,04 |
| GEA Group AG DE0006602006 | 48,14 07:57:00 Uhr | -0,04% -0,0200 | 49,38 | 35,32 |
| Gerresheimer AG DE000A0LD6E6 | 71,35 08:01:38 Uhr | -0,14% -0,1000 | 110,40 | 64,30 |
| Hannover Rück SE DE0008402215 | 242,00 09:55:36 Uhr | -0,53% -1,300 | 265,00 | 206,30 |
| Heidelberg Materials AG DE0006047004 | 120,40 08:00:38 Uhr | +0,21% +0,2500 | 127,00 | 78,84 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 89,60 07:57:05 Uhr | -0,44% -0,4000 | 91,30 | 80,60 |
| HelloFresh SE DE000A161408 | 11,65 13:59:26 Uhr | -5,94% -0,7350 | 14,32 | 4,498 |
| Henkel AG & Co. KGaA DE0006048432 | 84,26 09:10:16 Uhr | +0,79% +0,6600 | 86,40 | 66,98 |
| HENSOLDT AG DE000HAG0005 | 34,58 12:58:48 Uhr | -0,12% -0,0400 | 44,92 | 24,06 |
| HOCHTIEF AG DE0006070006 | 129,00 10:41:28 Uhr | -0,23% -0,3000 | 131,40 | 97,35 |
| HUGO BOSS AG DE000A1PHFF7 | 43,59 08:00:02 Uhr | -1,27% -0,5600 | 67,56 | 31,99 |
| Infineon Technologies AG DE0006231004 | 31,87 11:45:49 Uhr | +0,22% +0,0700 | 38,78 | 27,90 |
| JENOPTIK AG DE000A2NB601 | 22,40 07:57:00 Uhr | -0,44% -0,1000 | 30,84 | 20,44 |
| Jungheinrich AG DE0006219934 | 25,56 07:57:05 Uhr | -0,39% -0,1000 | 39,02 | 23,50 |
| K+S Aktiengesellschaft DE000KSAG888 | 10,32 09:12:25 Uhr | -1,34% -0,1400 | 15,03 | 9,990 |
| KION GROUP AG DE000KGX8881 | 31,62 09:34:26 Uhr | +0,06% +0,0200 | 51,18 | 30,40 |
| Knorr-Bremse AG DE000KBX1006 | 69,95 07:57:00 Uhr | +1,38% +0,9500 | 81,75 | 55,06 |
| Kontron AG AT0000A0E9W5 | 19,51 13:24:05 Uhr | -0,86% -0,1700 | 23,24 | 15,23 |
| KRONES AG DE0006335003 | 116,80 20.12.2024 | -3,15% -3,800 | 132,80 | 107,40 |
| LANXESS AG DE0005470405 | 23,46 07:57:00 Uhr | +0,51% +0,1200 | 29,90 | 21,11 |
| LEG Immobilien SE DE000LEG1110 | 81,22 07:57:00 Uhr | +0,07% +0,0600 | 97,00 | 67,88 |
| Mercedes-Benz Group AG DE0007100000 | 53,59 13:56:31 Uhr | +0,39% +0,2100 | 77,43 | 50,88 |
| Merck KGaA DE0006599905 | 139,50 07:57:00 Uhr | -0,32% -0,4500 | 175,90 | 136,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 321,20 07:57:00 Uhr | -0,37% -1,200 | 328,80 | 193,65 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 486,80 13:53:17 Uhr | -1,34% -6,600 | 525,80 | 374,60 |
| Nagarro SE DE000A3H2200 | 79,80 07:57:06 Uhr | -0,25% -0,2000 | 100,30 | 67,15 |
| Nemetschek SE DE0006452907 | 93,95 09:30:16 Uhr | -0,84% -0,8000 | 108,40 | 73,24 |
| Nordex SE DE000A0D6554 | 11,17 13:06:50 Uhr | -0,62% -0,0700 | 15,63 | 8,678 |
| PNE AG DE000A0JBPG2 | 10,86 07:57:00 Uhr | +0,37% +0,0400 | 15,02 | 10,66 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,27 12:31:46 Uhr | +0,86% +0,3100 | 52,26 | 33,60 |
| PUMA SE DE0006969603 | 44,18 11:55:31 Uhr | -1,23% -0,5500 | 52,72 | 34,49 |
| Qiagen N.V. NL0015001WM6 | 43,07 11:04:20 Uhr | -1,02% -0,4450 | 44,00 | 36,73 |
| RATIONAL AG DE0007010803 | 834,00 09:36:52 Uhr | -1,36% -11,50 | 936,50 | 632,00 |
| Redcare Pharmacy N.V. NL0012044747 | 135,10 08:50:00 Uhr | -0,30% -0,4000 | 171,10 | 96,05 |
| Rheinmetall AG DE0007030009 | 618,40 13:27:18 Uhr | +0,19% +1,200 | 661,00 | 286,60 |
| RTL Group S.A. LU0061462528 | 26,80 09:01:01 Uhr | +0,94% +0,2500 | 37,12 | 23,75 |
| RWE AG DE0007037129 | 28,61 13:57:45 Uhr | +0,32% +0,0900 | 41,58 | 27,97 |
| SAP SE DE0007164600 | 236,40 13:46:59 Uhr | -1,44% -3,450 | 242,90 | 135,00 |
| Sartorius AG DE0007165631 | 215,00 11:51:36 Uhr | -1,47% -3,200 | 381,30 | 201,50 |
| Scout24 SE DE000A12DM80 | 84,90 09:02:25 Uhr | -0,88% -0,7500 | 90,65 | 62,82 |
| Siemens AG DE0007236101 | 189,30 13:33:18 Uhr | +0,16% +0,3000 | 196,54 | 150,90 |
| Siemens Energy AG DE000ENER6Y0 | 50,00 13:51:03 Uhr | +0,46% +0,2300 | 53,38 | 11,19 |
| Siemens Healthineers AG DE000SHL1006 | 51,28 11:43:38 Uhr | -1,19% -0,6200 | 57,68 | 47,63 |
| Siltronic AG DE000WAF3001 | 46,86 07:57:00 Uhr | +2,18% +1,0000 | 93,05 | 45,00 |
| Sixt SE DE0007231326 | 77,70 07:57:00 Uhr | -0,38% -0,3000 | 102,20 | 58,85 |
| SMA Solar Technology AG DE000A0DJ6J9 | 13,42 12:50:31 Uhr | -5,49% -0,7800 | 60,65 | 11,01 |
| Stabilus SE DE000STAB1L8 | 30,45 07:57:05 Uhr | +2,18% +0,6500 | 66,65 | 29,00 |
| Ströer SE & Co. KGaA DE0007493991 | 46,04 07:57:00 Uhr | -0,43% -0,2000 | 67,50 | 46,24 |
| Symrise AG DE000SYM9999 | 102,50 12:21:57 Uhr | +1,04% +1,050 | 124,40 | 92,14 |
| TAG Immobilien AG DE0008303504 | 14,21 07:57:00 Uhr | -0,07% -0,0100 | 16,89 | 11,16 |
| Talanx AG DE000TLX1005 | 81,50 07:57:00 Uhr | -1,45% -1,200 | 86,00 | 62,20 |
| TeamViewer SE DE000A2YN900 | 9,502 11:53:59 Uhr | -0,54% -0,0520 | 15,02 | 8,952 |
| thyssenkrupp AG DE0007500001 | 3,929 13:04:06 Uhr | -0,86% -0,0340 | 6,378 | 2,775 |
| United Internet AG DE0005089031 | 15,64 13:56:47 Uhr | +1,49% +0,2300 | 25,06 | 15,04 |
| Verbio SE DE000A0JL9W6 | 11,89 13:52:57 Uhr | +10,50% +1,130 | 29,91 | 9,880 |
| Volkswagen AG DE0007664039 | 89,06 13:43:49 Uhr | +0,66% +0,5800 | 128,55 | 79,30 |
| Vonovia SE DE000A1ML7J1 | 29,42 13:44:39 Uhr | +0,07% +0,0200 | 33,93 | 23,77 |
| Wacker Chemie AG DE000WCH8881 | 70,26 08:07:52 Uhr | +0,14% +0,1000 | 116,50 | 66,04 |
| Zalando SE DE000ZAL1111 | 32,76 07:57:00 Uhr | +0,83% +0,2700 | 35,49 | 16,02 |
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