HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.991,38 EUR
+0,55% +76,24
Kursdaten
- Börse Xetra
- Letzter 13.991,38
- Änderung +0,55 %
- Stand 14.08.26 18:00 Uhr
- Eröffnung 13.949,38
- Vortag 13.915,14
- Tageshoch 14.047,47
- Tagestief 13.949,38
- 52W Hoch 14.059,97 (12.08.26)
- 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 | 19,84 07:27:00 Uhr | +3,77% +0,7200 | 27,05 | 18,66 |
| adidas AG DE000A1EWWW0 | 157,55 20:16:08 Uhr | -1,22% -1,950 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 7,048 07:27:06 Uhr | -0,04% -0,0030 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 215,15 18:43:29 Uhr | +0,96% +2,050 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 41,23 19:04:06 Uhr | -1,22% -0,5100 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 442,80 19:39:53 Uhr | +1,00% +4,400 | 443,40 | 337,70 |
| Aroundtown SA LU1673108939 | 2,162 07:27:00 Uhr | -0,46% -0,0100 | 3,494 | 2,080 |
| ATOSS Software SE DE0005104400 | 90,60 21:12:09 Uhr | -1,63% -1,500 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 169,00 14:26:14 Uhr | -0,12% -0,2000 | 220,60 | 94,65 |
| BASF SE DE000BASF111 | 51,06 18:19:42 Uhr | +1,69% +0,8500 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 47,97 21:05:25 Uhr | -0,19% -0,0900 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 59,38 21:02:43 Uhr | +0,58% +0,3400 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 34,66 16:21:11 Uhr | -0,63% -0,2200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,40 19:04:41 Uhr | -0,98% -0,3500 | 37,50 | 26,44 |
| Beiersdorf AG DE0005200000 | 78,86 14:16:14 Uhr | +0,13% +0,1000 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 60,78 12:21:00 Uhr | +0,03% +0,0200 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,35 17:06:53 Uhr | +3,00% +0,6500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 32,02 20:57:56 Uhr | +5,26% +1,600 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 39,87 16:40:30 Uhr | -0,18% -0,0700 | 40,03 | 29,48 |
| Continental AG DE0005439004 | 70,66 07:27:00 Uhr | +3,15% +2,160 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 60,40 09:59:27 Uhr | +0,17% +0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,95 19:11:24 Uhr | +2,17% +1,250 | 99,80 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 45,10 19:56:51 Uhr | +0,31% +0,1400 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,17 07:27:06 Uhr | +0,16% +0,0600 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 33,28 17:07:08 Uhr | -0,11% -0,0350 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 273,40 19:39:30 Uhr | +0,85% +2,300 | 276,90 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,178 21:25:17 Uhr | -0,44% -0,0360 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 55,26 16:11:49 Uhr | -0,58% -0,3200 | 58,44 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 28,67 20:40:32 Uhr | +0,88% +0,2500 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,35 17:39:16 Uhr | +1,26% +0,5500 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,53 21:01:03 Uhr | -3,95% -0,7200 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 26,40 19:20:34 Uhr | -12,29% -3,700 | 52,40 | 29,30 |
| Evonik Industries AG DE000EVNK013 | 17,93 14:09:07 Uhr | +1,30% +0,2300 | 18,16 | 12,48 |
| Evotec SE DE0005664809 | 3,450 17:09:31 Uhr | -3,04% -0,1080 | 7,602 | 3,318 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,15 07:27:00 Uhr | -0,22% -0,1500 | 86,65 | 63,95 |
| freenet AG DE000A0Z2ZZ5 | 23,78 16:36:15 Uhr | -0,83% -0,2000 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 40,98 09:14:05 Uhr | +0,44% +0,1800 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 39,12 19:08:08 Uhr | -1,61% -0,6400 | 42,54 | 32,42 |
| GEA Group AG DE0006602006 | 64,75 19:17:20 Uhr | -0,69% -0,4500 | 66,00 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 27,08 07:27:00 Uhr | +1,04% +0,2800 | 46,42 | 14,99 |
| Hannover Rück SE DE0008402215 | 254,40 17:57:50 Uhr | +1,60% +4,000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 162,10 19:00:02 Uhr | +0,56% +0,9000 | 240,10 | 157,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,10 07:27:06 Uhr | -0,14% -0,1000 | 88,20 | 68,60 |
| HelloFresh SE DE000A161408 | 3,123 18:57:02 Uhr | -7,52% -0,2540 | 8,234 | 3,361 |
| Henkel AG & Co. KGaA DE0006048432 | 76,52 18:04:42 Uhr | -0,86% -0,6600 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 95,86 18:56:40 Uhr | +3,61% +3,340 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 442,00 16:22:21 Uhr | -0,27% -1,200 | 553,50 | 211,40 |
| HUGO BOSS AG DE000A1PHFF7 | 38,10 07:27:00 Uhr | +0,37% +0,1400 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 61,91 19:02:24 Uhr | -1,43% -0,9000 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 41,64 15:12:31 Uhr | +0,24% +0,1000 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,02 15:00:09 Uhr | -0,24% -0,0600 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,45 14:59:02 Uhr | +1,33% +0,1900 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 41,66 07:27:00 Uhr | +0,85% +0,3500 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 100,50 07:27:06 Uhr | -0,30% -0,3000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 21,76 10:37:49 Uhr | +0,28% +0,0600 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 115,40 07:27:00 Uhr | +0,17% +0,2000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 14,98 17:10:02 Uhr | +0,47% +0,0700 | 25,42 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 52,35 07:27:00 Uhr | +0,58% +0,3000 | 74,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 45,99 20:42:12 Uhr | +0,67% +0,3050 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 136,45 19:24:31 Uhr | -2,54% -3,550 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 380,80 16:02:41 Uhr | 0% 0 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 517,60 19:58:02 Uhr | +1,57% +8,000 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,10 07:27:06 Uhr | +0,06% +0,0500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 62,20 15:00:11 Uhr | +8,36% +4,800 | 125,60 | 50,70 |
| Nordex SE DE000A0D6554 | 39,42 14:48:17 Uhr | +1,03% +0,4000 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 7,330 17:55:43 Uhr | -2,27% -0,1700 | 14,58 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,58 21:18:32 Uhr | -1,04% -0,2900 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 27,11 11:24:55 Uhr | +1,57% +0,4200 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 631,00 09:58:17 Uhr | +0,32% +2,000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 60,50 17:23:15 Uhr | -2,50% -1,550 | 94,70 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.204,20 21:26:43 Uhr | +2,98% +34,80 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 32,00 07:27:00 Uhr | +1,59% +0,5000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 58,84 21:20:06 Uhr | -0,20% -0,1200 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 180,68 21:03:58 Uhr | -0,34% -0,6200 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 236,70 07:27:00 Uhr | -0,50% -1,200 | 265,60 | 188,75 |
| Scout24 SE DE000A12DM80 | 78,75 14:21:01 Uhr | +2,87% +2,200 | 116,40 | 63,30 |
| Siemens AG DE0007236101 | 284,40 19:51:40 Uhr | -0,12% -0,3500 | 291,05 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 160,74 20:51:34 Uhr | -1,13% -1,840 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 39,30 20:21:24 Uhr | +0,28% +0,1100 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 87,25 21:18:56 Uhr | +4,24% +3,550 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 73,45 20:16:41 Uhr | -2,33% -1,750 | 90,40 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 58,25 18:56:13 Uhr | -0,77% -0,4500 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 15,90 15:12:50 Uhr | +1,02% +0,1600 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 40,50 12:36:59 Uhr | +1,86% +0,7400 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 89,04 16:04:58 Uhr | -0,34% -0,3000 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,52 07:27:00 Uhr | -0,52% -0,0700 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 119,00 17:23:32 Uhr | +3,21% +3,700 | 123,90 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,790 18:38:30 Uhr | +6,18% +0,3950 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 13,84 21:05:10 Uhr | +3,28% +0,4400 | 13,50 | 5,605 |
| United Internet AG DE0005089031 | 24,50 14:34:44 Uhr | +1,66% +0,4000 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 30,84 13:46:23 Uhr | +1,18% +0,3600 | 46,84 | 9,825 |
| Volkswagen AG DE0007664039 | 73,88 21:24:18 Uhr | +0,46% +0,3400 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 20,63 17:46:19 Uhr | -2,00% -0,4200 | 29,02 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 93,80 13:37:14 Uhr | +0,75% +0,7000 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 23,70 16:03:00 Uhr | -0,96% -0,2300 | 30,16 | 18,75 |
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