HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
10.267,12 EUR
-0,38% -39,49
Kursdaten
- Börse Xetra
- Letzter 10.267,12
- Änderung -0,38 %
- Stand 29.10.24 18:00 Uhr
- Eröffnung 10.340,86
- Vortag 10.306,61
- Tageshoch 10.358,73
- Tagestief 10.262,83
- 52W Hoch 10.393,93 (18.10.24)
- 52W Tief 7.930,43 (31.10.23)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (99)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 13,20 29.10.2024 | -1,64% -0,2200 | 19,74 | 12,16 |
| adidas AG DE000A1EWWW0 | 221,80 29.10.2024 | +3,94% +8,400 | 243,50 | 160,90 |
| ADTRAN Holdings Inc. US00486H1059 | 5,940 29.10.2024 | +1,26% +0,0740 | 6,902 | 4,123 |
| Airbus SE NL0000235190 | 140,48 29.10.2024 | +0,06% +0,0800 | 172,46 | 124,84 |
| AIXTRON SE DE000A0WMPJ6 | 15,07 29.10.2024 | +2,87% +0,4200 | 39,45 | 14,03 |
| Allianz SE DE0008404005 | 295,20 29.10.2024 | -0,30% -0,9000 | 304,60 | 217,55 |
| Aroundtown SA LU1673108939 | 3,039 29.10.2024 | +1,44% +0,0430 | 3,086 | 1,545 |
| ATOSS Software SE DE0005104400 | 130,20 29.10.2024 | 0% 0 | 143,80 | 95,40 |
| Aurubis AG DE0006766504 | 71,80 29.10.2024 | +0,56% +0,4000 | 82,06 | 57,44 |
| BASF SE DE000BASF111 | 45,10 29.10.2024 | -1,54% -0,7050 | 54,97 | 40,21 |
| Bayer AG DE000BAY0017 | 25,61 29.10.2024 | -1,69% -0,4400 | 42,31 | 24,99 |
| Bayerische Motoren Werke AG DE0005190003 | 74,12 29.10.2024 | -1,85% -1,400 | 115,05 | 68,66 |
| Bechtle AG DE0005158703 | 33,44 29.10.2024 | -0,65% -0,2200 | 52,00 | 33,58 |
| BEFESA S.A. LU1704650164 | 23,14 29.10.2024 | +0,70% +0,1600 | 37,16 | 22,94 |
| Beiersdorf AG DE0005200000 | 128,35 29.10.2024 | -0,54% -0,7000 | 147,25 | 122,15 |
| Brenntag SE DE000A1DAHH0 | 60,00 29.10.2024 | -3,54% -2,200 | 86,40 | 61,36 |
| CANCOM SE DE0005419105 | 24,96 29.10.2024 | -1,50% -0,3800 | 33,78 | 23,18 |
| Carl Zeiss Meditec AG DE0005313704 | 63,60 29.10.2024 | +2,66% +1,650 | 122,70 | 55,40 |
| Commerzbank AG DE000CBK1001 | 16,22 29.10.2024 | +0,37% +0,0600 | 17,04 | 9,910 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 14,23 29.10.2024 | +0,99% +0,1400 | 40,14 | 13,37 |
| Continental AG DE0005439004 | 58,50 29.10.2024 | +1,32% +0,7600 | 77,90 | 51,50 |
| Covestro AG DE0006062144 | 58,28 29.10.2024 | +0,03% +0,0200 | 58,90 | 45,06 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 99,65 29.10.2024 | +1,68% +1,650 | 99,90 | 56,85 |
| Daimler Truck Holding AG DE000DTR0CK8 | 38,77 29.10.2024 | 0% 0 | 47,79 | 27,99 |
| Delivery Hero SE DE000A2E4K43 | 41,30 29.10.2024 | +0,88% +0,3600 | 41,90 | 15,40 |
| Deutsche Bank AG DE0005140008 | 15,75 29.10.2024 | -0,56% -0,0880 | 17,00 | 10,37 |
| Deutsche Börse AG DE0005810055 | 217,30 29.10.2024 | -0,64% -1,400 | 218,70 | 154,85 |
| Deutsche Lufthansa AG DE0008232125 | 6,516 29.10.2024 | -4,93% -0,3380 | 8,568 | 5,420 |
| Deutsche Post AG DE0005552004 | 37,81 29.10.2024 | -0,74% -0,2800 | 47,01 | 35,84 |
| Deutsche Telekom AG DE0005557508 | 28,38 29.10.2024 | +0,35% +0,1000 | 28,32 | 20,42 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 66,42 29.10.2024 | -0,75% -0,5000 | 96,16 | 64,38 |
| E.ON SE DE000ENAG999 | 12,70 29.10.2024 | -1,09% -0,1400 | 13,83 | 11,07 |
| ENCAVIS AG DE0006095003 | 17,19 29.10.2024 | -0,58% -0,1000 | 17,33 | 10,73 |
| Energiekontor AG DE0005313506 | 50,60 29.10.2024 | +0,60% +0,3000 | 83,40 | 48,40 |
| Evonik Industries AG DE000EVNK013 | 20,41 29.10.2024 | -0,68% -0,1400 | 21,25 | 16,74 |
| Evotec SE DE0005664809 | 7,225 29.10.2024 | +0,42% +0,0300 | 21,67 | 5,095 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 50,25 29.10.2024 | 0% 0 | 57,20 | 43,24 |
| freenet AG DE000A0Z2ZZ5 | 27,82 29.10.2024 | -0,71% -0,2000 | 28,26 | 22,80 |
| Fresenius Medical Care AG DE0005785802 | 37,70 29.10.2024 | -2,56% -0,9900 | 41,92 | 31,10 |
| Fresenius SE & Co. KGaA DE0005785604 | 34,35 29.10.2024 | -0,43% -0,1500 | 34,96 | 24,28 |
| FUCHS SE DE000A3E5D64 | 42,10 29.10.2024 | +1,25% +0,5200 | 46,76 | 36,04 |
| GEA Group AG DE0006602006 | 46,40 29.10.2024 | -0,39% -0,1800 | 47,64 | 32,13 |
| Gerresheimer AG DE000A0LD6E6 | 80,85 29.10.2024 | -2,65% -2,200 | 110,40 | 76,70 |
| Hannover Rück SE DE0008402215 | 247,80 29.10.2024 | +0,41% +1,0000 | 265,00 | 197,00 |
| Heidelberg Materials AG DE0006047004 | 102,00 29.10.2024 | +1,85% +1,850 | 103,00 | 66,54 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 88,40 29.10.2024 | +0,68% +0,6000 | 91,30 | 72,00 |
| HelloFresh SE DE000A161408 | 10,19 29.10.2024 | -3,14% -0,3300 | 22,03 | 4,498 |
| Henkel AG & Co. KGaA DE0006048432 | 81,70 29.10.2024 | 0% 0 | 85,16 | 66,98 |
| HENSOLDT AG DE000HAG0005 | 31,98 29.10.2024 | +0,13% +0,0400 | 44,92 | 23,42 |
| HOCHTIEF AG DE0006070006 | 114,70 29.10.2024 | +1,24% +1,400 | 117,60 | 91,55 |
| HUGO BOSS AG DE000A1PHFF7 | 41,96 29.10.2024 | -1,29% -0,5500 | 70,14 | 33,01 |
| Infineon Technologies AG DE0006231004 | 30,80 29.10.2024 | -0,15% -0,0450 | 39,31 | 27,10 |
| JENOPTIK AG DE000A2NB601 | 23,04 29.10.2024 | -1,87% -0,4400 | 30,84 | 21,98 |
| Jungheinrich AG DE0006219934 | 24,62 29.10.2024 | -1,36% -0,3400 | 39,02 | 24,66 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,30 29.10.2024 | -0,70% -0,0800 | 16,23 | 9,990 |
| KION GROUP AG DE000KGX8881 | 35,30 29.10.2024 | -4,13% -1,520 | 51,18 | 28,30 |
| Knorr-Bremse AG DE000KBX1006 | 80,60 29.10.2024 | +0,81% +0,6500 | 81,75 | 51,50 |
| Kontron AG AT0000A0E9W5 | 16,37 29.10.2024 | +0,37% +0,0600 | 23,24 | 15,64 |
| KRONES AG DE0006335003 | 121,40 29.10.2024 | -2,25% -2,800 | 132,80 | 90,75 |
| LANXESS AG DE0005470405 | 27,82 29.10.2024 | -2,28% -0,6500 | 29,90 | 20,85 |
| LEG Immobilien SE DE000LEG1110 | 88,86 29.10.2024 | -0,18% -0,1600 | 97,00 | 55,74 |
| Mercedes-Benz Group AG DE0007100000 | 57,00 29.10.2024 | -0,97% -0,5600 | 77,43 | 54,12 |
| Merck KGaA DE0006599905 | 154,20 29.10.2024 | -0,93% -1,450 | 175,90 | 134,70 |
| MTU Aero Engines AG DE000A0D9PT0 | 306,50 29.10.2024 | -1,26% -3,900 | 314,20 | 174,75 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 474,80 29.10.2024 | -0,57% -2,700 | 511,00 | 364,80 |
| Nagarro SE DE000A3H2200 | 93,00 29.10.2024 | -0,16% -0,1500 | 96,55 | 63,85 |
| Nemetschek SE DE0006452907 | 101,60 29.10.2024 | -0,20% -0,2000 | 102,00 | 68,56 |
| Nordex SE DE000A0D6554 | 13,65 29.10.2024 | -0,22% -0,0300 | 15,63 | 8,678 |
| PNE AG DE000A0JBPG2 | 11,96 29.10.2024 | 0% 0 | 15,02 | 10,86 |
| Porsche Automobil Holding SE DE000PAH0038 | 38,41 29.10.2024 | -3,40% -1,350 | 52,26 | 37,73 |
| PUMA SE DE0006969603 | 42,69 29.10.2024 | -0,58% -0,2500 | 60,88 | 34,49 |
| Qiagen N.V. NL0015001WM6 | 38,85 29.10.2024 | +0,06% +0,0250 | 42,48 | 34,43 |
| RATIONAL AG DE0007010803 | 935,00 29.10.2024 | +0,11% +1,0000 | 934,00 | 524,00 |
| Redcare Pharmacy N.V. NL0012044747 | 148,60 29.10.2024 | -0,60% -0,9000 | 152,70 | 96,05 |
| Rheinmetall AG DE0007030009 | 488,10 29.10.2024 | -0,57% -2,800 | 569,80 | 267,70 |
| RTL Group S.A. LU0061462528 | 30,30 29.10.2024 | -0,33% -0,1000 | 37,12 | 27,75 |
| RWE AG DE0007037129 | 30,39 29.10.2024 | -1,55% -0,4800 | 42,24 | 30,09 |
| SAP SE DE0007164600 | 223,90 29.10.2024 | +0,99% +2,200 | 223,00 | 125,48 |
| Sartorius AG DE0007165631 | 244,30 29.10.2024 | -0,93% -2,300 | 381,30 | 201,50 |
| Scout24 SE DE000A12DM80 | 81,25 29.10.2024 | +0,68% +0,5500 | 80,75 | 58,02 |
| Siemens AG DE0007236101 | 180,82 29.10.2024 | -0,54% -0,9800 | 188,74 | 123,38 |
| Siemens Energy AG DE000ENER6Y0 | 38,12 29.10.2024 | +0,77% +0,2900 | 38,52 | 7,994 |
| Siemens Healthineers AG DE000SHL1006 | 49,01 29.10.2024 | -0,81% -0,4000 | 57,68 | 45,81 |
| Siltronic AG DE000WAF3001 | 55,00 29.10.2024 | -3,17% -1,800 | 93,05 | 56,70 |
| Sixt SE DE0007231326 | 75,70 29.10.2024 | +1,14% +0,8500 | 102,20 | 58,85 |
| SMA Solar Technology AG DE000A0DJ6J9 | 16,44 29.10.2024 | -2,38% -0,4000 | 61,95 | 14,52 |
| Stabilus SE DE000STAB1L8 | 35,65 29.10.2024 | +0,28% +0,1000 | 66,65 | 35,30 |
| Ströer SE & Co. KGaA DE0007493991 | 55,85 29.10.2024 | +1,18% +0,6500 | 67,50 | 43,12 |
| Symrise AG DE000SYM9999 | 113,20 29.10.2024 | -0,57% -0,6500 | 124,40 | 92,14 |
| TAG Immobilien AG DE0008303504 | 15,32 29.10.2024 | -1,10% -0,1700 | 16,89 | 9,886 |
| Talanx AG DE000TLX1005 | 71,05 29.10.2024 | -0,49% -0,3500 | 78,60 | 58,85 |
| TeamViewer SE DE000A2YN900 | 13,40 29.10.2024 | -0,81% -0,1100 | 15,02 | 10,11 |
| thyssenkrupp AG DE0007500001 | 3,324 29.10.2024 | +0,24% +0,0080 | 7,132 | 2,775 |
| United Internet AG DE0005089031 | 19,32 29.10.2024 | -0,92% -0,1800 | 25,06 | 16,06 |
| Verbio SE DE000A0JL9W6 | 14,81 29.10.2024 | -1,99% -0,3000 | 36,34 | 14,21 |
| Volkswagen AG DE0007664039 | 88,98 29.10.2024 | -2,67% -2,440 | 128,55 | 87,94 |
| Vonovia SE DE000A1ML7J1 | 30,69 29.10.2024 | -1,29% -0,4000 | 33,93 | 21,12 |
| Wacker Chemie AG DE000WCH8881 | 82,08 29.10.2024 | -3,71% -3,160 | 124,35 | 77,66 |
| Zalando SE DE000ZAL1111 | 28,46 29.10.2024 | -2,06% -0,6000 | 31,28 | 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