HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.753,16 EUR
-0,21% -28,73
Kursdaten
- Börse Xetra
- Letzter 13.753,16
- Änderung -0,21 %
- Stand 08.09.26 12:33 Uhr
- Eröffnung 13.734,82
- Vortag 13.781,89
- Tageshoch 13.769,62
- Tagestief 13.678,87
- 52W Hoch 14.097,64 (28.08.26)
- 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 | 23,70 07:27:00 Uhr | +0,42% +0,1000 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 146,90 12:39:10 Uhr | -0,47% -0,7000 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,223 07:27:06 Uhr | +0,50% +0,0310 | 17,20 | 6,192 |
| Airbus SE NL0000235190 | 197,36 12:27:51 Uhr | -0,54% -1,080 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 38,15 09:49:47 Uhr | -2,03% -0,7900 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 443,90 12:49:04 Uhr | -0,83% -3,700 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,874 09:49:59 Uhr | -1,63% -0,0310 | 3,354 | 1,873 |
| ATOSS Software SE DE0005104400 | 97,10 07:27:05 Uhr | -0,31% -0,3000 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 179,00 12:22:47 Uhr | +2,34% +4,100 | 220,60 | 94,65 |
| BASF SE DE000BASF111 | 53,87 12:47:36 Uhr | +1,81% +0,9600 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 48,98 12:14:54 Uhr | +1,01% +0,4900 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 64,20 12:34:00 Uhr | +2,52% +1,580 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 35,72 08:54:56 Uhr | -0,78% -0,2800 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 36,90 11:20:50 Uhr | +0,68% +0,2500 | 37,50 | 26,44 |
| Beiersdorf AG DE0005200000 | 76,80 11:11:03 Uhr | +1,37% +1,040 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 61,30 09:26:19 Uhr | +1,39% +0,8400 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,30 07:27:00 Uhr | 0% 0 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 31,92 12:02:27 Uhr | -0,06% -0,0200 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 42,95 11:55:54 Uhr | +0,44% +0,1900 | 43,00 | 29,48 |
| Continental AG DE0005439004 | 72,34 07:27:00 Uhr | +0,08% +0,0600 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 60,00 07:27:00 Uhr | +0,17% +0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,35 07:27:00 Uhr | +0,44% +0,2500 | 88,90 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 45,25 10:50:08 Uhr | -0,11% -0,0500 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,45 07:27:06 Uhr | +0,64% +0,2300 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 35,41 12:36:09 Uhr | -0,78% -0,2800 | 35,79 | 23,72 |
| Deutsche Börse AG DE0005810055 | 278,10 12:10:26 Uhr | -0,07% -0,2000 | 292,30 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,788 12:00:20 Uhr | +0,10% +0,0080 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 28,44 12:45:38 Uhr | +0,85% +0,2400 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 55,30 12:29:12 Uhr | -0,29% -0,1600 | 58,44 | 36,99 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,44 11:56:29 Uhr | +2,27% +1,010 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,60 12:22:55 Uhr | -1,04% -0,1850 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 24,70 07:27:00 Uhr | -2,18% -0,5500 | 50,30 | 24,05 |
| Evonik Industries AG DE000EVNK013 | 18,37 11:33:07 Uhr | +0,99% +0,1800 | 19,19 | 12,48 |
| Evotec SE DE0005664809 | 3,178 12:14:35 Uhr | -0,06% -0,0020 | 7,602 | 3,164 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 60,95 07:27:00 Uhr | -2,48% -1,550 | 86,65 | 62,20 |
| freenet AG DE000A0Z2ZZ5 | 24,50 11:30:19 Uhr | +0,66% +0,1600 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 39,27 07:27:00 Uhr | +0,41% +0,1600 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 42,34 09:01:25 Uhr | 0% 0 | 42,52 | 32,42 |
| GEA Group AG DE0006602006 | 64,75 07:27:05 Uhr | +0,08% +0,0500 | 67,95 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 28,56 11:16:04 Uhr | -3,64% -1,080 | 44,66 | 14,99 |
| Hannover Rück SE DE0008402215 | 249,60 10:47:22 Uhr | -2,04% -5,200 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 163,20 12:18:38 Uhr | -1,57% -2,600 | 240,10 | 154,40 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,50 07:27:05 Uhr | -0,97% -0,7000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,822 09:34:58 Uhr | +1,66% +0,0460 | 8,036 | 2,624 |
| Henkel AG & Co. KGaA DE0006048432 | 76,78 11:59:12 Uhr | +0,79% +0,6000 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 78,82 11:29:49 Uhr | -0,93% -0,7400 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 436,40 07:27:00 Uhr | +0,69% +3,000 | 553,50 | 216,40 |
| HUGO BOSS AG DE000A1PHFF7 | 38,53 07:27:00 Uhr | -0,41% -0,1600 | 42,26 | 34,02 |
| Infineon Technologies AG DE0006231004 | 58,69 12:41:40 Uhr | -3,83% -2,340 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 40,90 07:27:00 Uhr | +0,29% +0,1200 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 26,96 11:49:59 Uhr | +0,97% +0,2600 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 17,16 09:46:23 Uhr | +0,82% +0,1400 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 48,48 11:48:03 Uhr | +6,55% +2,980 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 103,90 07:27:06 Uhr | -0,57% -0,6000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 21,48 07:27:00 Uhr | +0,56% +0,1200 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 117,00 07:27:00 Uhr | -0,34% -0,4000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 15,56 10:33:04 Uhr | +0,78% +0,1200 | 24,36 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 48,02 10:31:56 Uhr | +0,13% +0,0600 | 70,55 | 47,96 |
| Mercedes-Benz Group AG DE0007100000 | 48,36 12:48:00 Uhr | -0,37% -0,1800 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 134,30 08:02:23 Uhr | -0,07% -0,1000 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 350,30 11:14:24 Uhr | -1,13% -4,000 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 501,80 12:48:06 Uhr | -1,92% -9,800 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,00 07:27:00 Uhr | -0,26% -0,2000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 63,40 12:32:41 Uhr | -0,86% -0,5500 | 114,70 | 50,70 |
| Nordex SE DE000A0D6554 | 41,12 12:06:47 Uhr | +1,33% +0,5400 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 7,410 10:46:45 Uhr | +0,14% +0,0100 | 13,92 | 7,050 |
| Porsche Automobil Holding SE DE000PAH0038 | 29,35 11:36:21 Uhr | +2,48% +0,7100 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 23,34 09:56:12 Uhr | -0,89% -0,2100 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 617,00 09:00:46 Uhr | -0,48% -3,000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 57,30 10:43:46 Uhr | -1,72% -1,0000 | 89,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.034,60 12:44:00 Uhr | +0,90% +9,200 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 32,00 10:01:41 Uhr | -0,78% -0,2500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 59,38 11:52:24 Uhr | -0,57% -0,3400 | 62,00 | 35,27 |
| SAP SE DE0007164600 | 182,42 12:39:46 Uhr | +0,34% +0,6200 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 233,60 07:27:05 Uhr | -2,38% -5,700 | 265,60 | 192,35 |
| Scout24 SE DE000A12DM80 | 75,80 10:14:15 Uhr | +0,46% +0,3500 | 112,60 | 63,30 |
| Siemens AG DE0007236101 | 270,80 12:48:05 Uhr | -0,22% -0,6000 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 147,58 12:14:03 Uhr | -0,67% -1,0000 | 195,38 | 88,84 |
| Siemens Healthineers AG DE000SHL1006 | 38,66 07:27:00 Uhr | -0,62% -0,2400 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 79,80 08:15:12 Uhr | +1,98% +1,550 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 71,45 08:31:09 Uhr | -0,76% -0,5500 | 86,35 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 60,15 07:27:00 Uhr | +0,33% +0,2000 | 70,35 | 17,93 |
| Stabilus SE DE000STAB1L8 | 16,24 07:27:01 Uhr | -3,33% -0,5600 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 37,64 07:27:00 Uhr | +0,32% +0,1200 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 89,76 07:27:00 Uhr | -0,51% -0,4600 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 12,06 07:27:00 Uhr | -0,33% -0,0400 | 16,57 | 12,10 |
| Talanx AG DE000TLX1005 | 122,30 07:27:00 Uhr | -0,65% -0,8000 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,620 07:27:00 Uhr | -1,19% -0,0800 | 9,235 | 4,148 |
| thyssenkrupp AG DE0007500001 | 15,41 12:46:52 Uhr | -2,68% -0,4250 | 15,83 | 6,740 |
| United Internet AG DE0005089031 | 27,64 07:30:15 Uhr | -0,36% -0,1000 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 31,78 07:27:00 Uhr | +4,68% +1,420 | 46,84 | 9,825 |
| Volkswagen AG DE0007664039 | 83,02 12:29:21 Uhr | +2,72% +2,200 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 18,67 12:07:17 Uhr | -0,24% -0,0450 | 28,87 | 18,67 |
| Wacker Chemie AG DE000WCH8881 | 89,45 07:27:00 Uhr | -2,51% -2,300 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 23,82 11:35:31 Uhr | +1,40% +0,3300 | 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