HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
10.385,66 EUR
-0,36% -37,06
Kursdaten
- Börse Xetra
- Letzter 10.385,66
- Änderung -0,36 %
- Stand 20.12.24 17:59 Uhr
- Eröffnung 10.350,20
- Vortag 10.422,72
- Tageshoch 10.402,56
- Tagestief 10.261,00
- 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 | 11,28 20.12.2024 | -1,74% -0,2000 | 19,74 | 11,28 |
| adidas AG DE000A1EWWW0 | 234,50 20.12.2024 | -0,34% -0,8000 | 245,10 | 160,90 |
| ADTRAN Holdings Inc. US00486H1059 | 8,040 20.12.2024 | +2,16% +0,1700 | 8,512 | 4,123 |
| Airbus SE NL0000235190 | 154,58 20.12.2024 | -1,45% -2,280 | 172,46 | 124,84 |
| AIXTRON SE DE000A0WMPJ6 | 14,15 20.12.2024 | -0,21% -0,0300 | 39,00 | 12,76 |
| Allianz SE DE0008404005 | 294,90 20.12.2024 | -0,54% -1,600 | 304,60 | 239,30 |
| Aroundtown SA LU1673108939 | 2,797 20.12.2024 | -1,44% -0,0410 | 3,208 | 1,545 |
| ATOSS Software SE DE0005104400 | 109,80 20.12.2024 | -3,85% -4,400 | 143,80 | 98,00 |
| Aurubis AG DE0006766504 | 78,00 20.12.2024 | -2,01% -1,600 | 87,00 | 57,44 |
| BASF SE DE000BASF111 | 42,47 20.12.2024 | -0,46% -0,1950 | 54,97 | 40,21 |
| Bayer AG DE000BAY0017 | 19,00 20.12.2024 | +0,61% +0,1160 | 36,03 | 18,45 |
| Bayerische Motoren Werke AG DE0005190003 | 77,56 20.12.2024 | +0,68% +0,5200 | 115,05 | 65,34 |
| Bechtle AG DE0005158703 | 30,48 20.12.2024 | +0,53% +0,1600 | 52,00 | 29,98 |
| BEFESA S.A. LU1704650164 | 20,72 20.12.2024 | -1,80% -0,3800 | 37,16 | 17,81 |
| Beiersdorf AG DE0005200000 | 122,45 20.12.2024 | -0,04% -0,0500 | 147,25 | 120,75 |
| Brenntag SE DE000A1DAHH0 | 57,56 20.12.2024 | +0,70% +0,4000 | 86,40 | 56,10 |
| CANCOM SE DE0005419105 | 23,06 20.12.2024 | -0,69% -0,1600 | 33,78 | 21,78 |
| Carl Zeiss Meditec AG DE0005313704 | 46,26 20.12.2024 | +1,00% +0,4600 | 122,70 | 45,70 |
| Commerzbank AG DE000CBK1001 | 15,31 20.12.2024 | -1,70% -0,2650 | 17,04 | 10,17 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 21,58 20.12.2024 | -0,19% -0,0400 | 40,14 | 13,37 |
| Continental AG DE0005439004 | 63,50 20.12.2024 | -0,63% -0,4000 | 77,90 | 51,50 |
| Covestro AG DE0006062144 | 56,84 20.12.2024 | -0,14% -0,0800 | 58,90 | 45,06 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 82,20 20.12.2024 | +2,30% +1,850 | 100,20 | 58,50 |
| Daimler Truck Holding AG DE000DTR0CK8 | 36,93 20.12.2024 | +0,03% +0,0100 | 47,79 | 29,83 |
| Delivery Hero SE DE000A2E4K43 | 28,57 20.12.2024 | +4,08% +1,120 | 41,91 | 15,40 |
| Deutsche Bank AG DE0005140008 | 16,26 20.12.2024 | -1,81% -0,3000 | 17,28 | 11,56 |
| Deutsche Börse AG DE0005810055 | 224,00 20.12.2024 | -0,36% -0,8000 | 225,60 | 176,60 |
| Deutsche Lufthansa AG DE0008232125 | 6,204 20.12.2024 | +1,14% +0,0700 | 8,134 | 5,420 |
| Deutsche Post AG DE0005552004 | 33,74 20.12.2024 | +1,02% +0,3400 | 45,63 | 33,25 |
| Deutsche Telekom AG DE0005557508 | 28,95 20.12.2024 | -0,82% -0,2400 | 30,77 | 20,71 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 58,28 20.12.2024 | -0,24% -0,1400 | 96,16 | 55,86 |
| E.ON SE DE000ENAG999 | 11,18 20.12.2024 | 0% 0 | 13,83 | 11,02 |
| ENCAVIS AG DE0006095003 | 17,32 20.12.2024 | -0,06% -0,0100 | 17,42 | 10,73 |
| Energiekontor AG DE0005313506 | 47,15 20.12.2024 | 0% 0 | 83,40 | 39,90 |
| Evonik Industries AG DE000EVNK013 | 16,44 20.12.2024 | +0,49% +0,0800 | 21,25 | 16,23 |
| Evotec SE DE0005664809 | 8,165 20.12.2024 | -2,22% -0,1850 | 21,67 | 5,095 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 58,05 20.12.2024 | +6,91% +3,750 | 58,95 | 43,24 |
| freenet AG DE000A0Z2ZZ5 | 27,06 20.12.2024 | -2,10% -0,5800 | 30,00 | 22,80 |
| Fresenius Medical Care AG DE0005785802 | 43,64 20.12.2024 | -0,09% -0,0400 | 46,18 | 33,11 |
| Fresenius SE & Co. KGaA DE0005785604 | 33,23 20.12.2024 | -1,10% -0,3700 | 36,05 | 24,40 |
| FUCHS SE DE000A3E5D64 | 40,64 20.12.2024 | -0,68% -0,2800 | 46,76 | 36,04 |
| GEA Group AG DE0006602006 | 47,76 20.12.2024 | -1,12% -0,5400 | 49,38 | 35,32 |
| Gerresheimer AG DE000A0LD6E6 | 68,95 20.12.2024 | -5,16% -3,750 | 110,40 | 64,30 |
| Hannover Rück SE DE0008402215 | 245,10 20.12.2024 | -0,24% -0,6000 | 265,00 | 206,30 |
| Heidelberg Materials AG DE0006047004 | 119,20 20.12.2024 | -2,05% -2,500 | 127,00 | 78,84 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 85,60 20.12.2024 | +0,12% +0,1000 | 91,30 | 80,60 |
| HelloFresh SE DE000A161408 | 12,17 20.12.2024 | +2,23% +0,2650 | 14,57 | 4,498 |
| Henkel AG & Co. KGaA DE0006048432 | 83,26 20.12.2024 | -0,10% -0,0800 | 86,40 | 66,98 |
| HENSOLDT AG DE000HAG0005 | 33,84 20.12.2024 | -0,35% -0,1200 | 44,92 | 23,94 |
| HOCHTIEF AG DE0006070006 | 125,10 20.12.2024 | -0,95% -1,200 | 131,40 | 97,35 |
| HUGO BOSS AG DE000A1PHFF7 | 43,55 20.12.2024 | +1,23% +0,5300 | 67,60 | 31,99 |
| Infineon Technologies AG DE0006231004 | 31,39 20.12.2024 | -1,41% -0,4500 | 38,78 | 27,90 |
| JENOPTIK AG DE000A2NB601 | 22,08 20.12.2024 | -1,60% -0,3600 | 30,84 | 20,44 |
| Jungheinrich AG DE0006219934 | 24,52 20.12.2024 | -3,69% -0,9400 | 39,02 | 23,50 |
| K+S Aktiengesellschaft DE000KSAG888 | 10,47 20.12.2024 | -3,41% -0,3700 | 15,03 | 9,990 |
| KION GROUP AG DE000KGX8881 | 30,40 20.12.2024 | -2,47% -0,7700 | 51,18 | 30,40 |
| Knorr-Bremse AG DE000KBX1006 | 68,50 20.12.2024 | -0,58% -0,4000 | 81,75 | 55,06 |
| Kontron AG AT0000A0E9W5 | 19,09 20.12.2024 | -2,25% -0,4400 | 23,24 | 15,23 |
| KRONES AG DE0006335003 | 116,80 20.12.2024 | -3,15% -3,800 | 132,80 | 107,40 |
| LANXESS AG DE0005470405 | 23,58 20.12.2024 | +1,38% +0,3200 | 29,90 | 21,11 |
| LEG Immobilien SE DE000LEG1110 | 80,00 20.12.2024 | +1,37% +1,080 | 97,00 | 67,88 |
| Mercedes-Benz Group AG DE0007100000 | 53,51 20.12.2024 | +0,04% +0,0200 | 77,43 | 50,88 |
| Merck KGaA DE0006599905 | 137,75 20.12.2024 | -0,51% -0,7000 | 175,90 | 136,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 317,60 20.12.2024 | -1,40% -4,500 | 328,80 | 192,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 494,80 20.12.2024 | -1,32% -6,600 | 525,80 | 374,60 |
| Nagarro SE DE000A3H2200 | 81,50 20.12.2024 | +0,62% +0,5000 | 100,30 | 67,15 |
| Nemetschek SE DE0006452907 | 91,50 20.12.2024 | -0,22% -0,2000 | 108,40 | 73,24 |
| Nordex SE DE000A0D6554 | 11,47 20.12.2024 | +1,96% +0,2200 | 15,63 | 8,678 |
| PNE AG DE000A0JBPG2 | 10,68 20.12.2024 | -1,29% -0,1400 | 15,02 | 10,68 |
| Porsche Automobil Holding SE DE000PAH0038 | 35,81 20.12.2024 | +0,22% +0,0800 | 52,26 | 33,60 |
| PUMA SE DE0006969603 | 45,12 20.12.2024 | -0,07% -0,0300 | 52,72 | 34,49 |
| Qiagen N.V. NL0015001WM6 | 42,59 20.12.2024 | -0,20% -0,0850 | 44,00 | 36,73 |
| RATIONAL AG DE0007010803 | 831,50 20.12.2024 | +0,18% +1,500 | 936,50 | 632,00 |
| Redcare Pharmacy N.V. NL0012044747 | 137,10 20.12.2024 | +1,56% +2,100 | 171,10 | 96,05 |
| Rheinmetall AG DE0007030009 | 612,80 20.12.2024 | +0,43% +2,600 | 661,00 | 284,10 |
| RTL Group S.A. LU0061462528 | 26,45 20.12.2024 | -0,56% -0,1500 | 37,12 | 23,75 |
| RWE AG DE0007037129 | 28,29 20.12.2024 | -0,04% -0,0100 | 41,58 | 27,97 |
| SAP SE DE0007164600 | 237,95 20.12.2024 | +0,21% +0,5000 | 242,90 | 135,00 |
| Sartorius AG DE0007165631 | 216,90 20.12.2024 | +0,98% +2,100 | 381,30 | 201,50 |
| Scout24 SE DE000A12DM80 | 83,65 20.12.2024 | -0,48% -0,4000 | 90,65 | 61,34 |
| Siemens AG DE0007236101 | 189,60 20.12.2024 | -0,01% -0,0200 | 196,54 | 150,90 |
| Siemens Energy AG DE000ENER6Y0 | 50,68 20.12.2024 | +1,12% +0,5600 | 53,38 | 11,19 |
| Siemens Healthineers AG DE000SHL1006 | 51,92 20.12.2024 | -1,85% -0,9800 | 57,68 | 47,63 |
| Siltronic AG DE000WAF3001 | 45,00 20.12.2024 | -3,10% -1,440 | 93,05 | 45,00 |
| Sixt SE DE0007231326 | 75,90 20.12.2024 | -1,17% -0,9000 | 102,20 | 58,85 |
| SMA Solar Technology AG DE000A0DJ6J9 | 13,20 20.12.2024 | -2,22% -0,3000 | 60,65 | 11,01 |
| Stabilus SE DE000STAB1L8 | 29,15 20.12.2024 | +0,52% +0,1500 | 66,65 | 29,00 |
| Ströer SE & Co. KGaA DE0007493991 | 47,12 20.12.2024 | -1,42% -0,6800 | 67,50 | 46,78 |
| Symrise AG DE000SYM9999 | 102,00 20.12.2024 | 0% 0 | 124,40 | 92,14 |
| TAG Immobilien AG DE0008303504 | 13,92 20.12.2024 | -0,14% -0,0200 | 16,89 | 11,16 |
| Talanx AG DE000TLX1005 | 79,05 20.12.2024 | -3,07% -2,500 | 86,00 | 62,20 |
| TeamViewer SE DE000A2YN900 | 9,228 20.12.2024 | -2,76% -0,2620 | 15,02 | 8,952 |
| thyssenkrupp AG DE0007500001 | 3,925 20.12.2024 | -0,33% -0,0130 | 6,378 | 2,775 |
| United Internet AG DE0005089031 | 15,23 20.12.2024 | -1,62% -0,2500 | 25,06 | 15,12 |
| Verbio SE DE000A0JL9W6 | 9,895 20.12.2024 | -2,51% -0,2550 | 30,06 | 9,880 |
| Volkswagen AG DE0007664039 | 89,78 20.12.2024 | +2,65% +2,320 | 128,55 | 79,30 |
| Vonovia SE DE000A1ML7J1 | 29,32 20.12.2024 | +2,41% +0,6900 | 33,93 | 23,77 |
| Wacker Chemie AG DE000WCH8881 | 67,62 20.12.2024 | +0,96% +0,6400 | 116,50 | 66,04 |
| Zalando SE DE000ZAL1111 | 32,80 20.12.2024 | -2,09% -0,7000 | 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