HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.813,90 EUR
-0,13% -18,63
Kursdaten
- Börse Xetra
- Letzter 13.813,90
- Änderung -0,13 %
- Stand 24.08.26 17:59 Uhr
- Eröffnung 13.805,03
- Vortag 13.832,53
- Tageshoch 13.852,36
- Tagestief 13.784,00
- 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 | 21,50 07:27:00 Uhr | -0,92% -0,2000 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 155,05 18:18:32 Uhr | +0,52% +0,8000 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,620 07:27:06 Uhr | -1,91% -0,1290 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 202,80 18:13:52 Uhr | -0,02% -0,0500 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 36,77 16:24:33 Uhr | -1,97% -0,7400 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 444,60 18:19:36 Uhr | +1,07% +4,700 | 443,90 | 337,70 |
| Aroundtown SA LU1673108939 | 2,044 07:27:00 Uhr | -0,68% -0,0140 | 3,494 | 2,054 |
| ATOSS Software SE DE0005104400 | 96,70 14:33:34 Uhr | -0,62% -0,6000 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 181,20 10:25:03 Uhr | -0,82% -1,500 | 220,60 | 94,65 |
| BASF SE DE000BASF111 | 52,24 19:05:34 Uhr | +1,79% +0,9200 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 48,20 16:50:37 Uhr | +0,65% +0,3100 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 58,56 18:05:15 Uhr | -0,85% -0,5000 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 35,36 10:04:19 Uhr | -0,11% -0,0400 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 36,45 07:31:30 Uhr | +2,97% +1,050 | 37,50 | 26,44 |
| Beiersdorf AG DE0005200000 | 80,98 18:36:23 Uhr | +2,98% +2,340 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 60,32 07:27:00 Uhr | -1,11% -0,6800 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 21,40 07:27:00 Uhr | -0,93% -0,2000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 32,68 16:48:53 Uhr | +0,06% +0,0200 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 39,51 17:06:54 Uhr | +1,26% +0,4900 | 40,03 | 29,48 |
| Continental AG DE0005439004 | 68,94 09:21:22 Uhr | -0,09% -0,0600 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 60,10 14:24:16 Uhr | -0,17% -0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 59,85 15:20:24 Uhr | +1,35% +0,8000 | 88,90 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 46,20 15:41:37 Uhr | +1,52% +0,6900 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,89 15:57:56 Uhr | +0,27% +0,1000 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 33,00 18:38:53 Uhr | +2,09% +0,6750 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 286,10 18:07:14 Uhr | +1,35% +3,800 | 283,90 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,818 18:16:38 Uhr | +2,49% +0,1900 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 56,38 17:58:49 Uhr | +1,18% +0,6600 | 58,44 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 29,05 18:50:10 Uhr | +0,17% +0,0500 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,08 19:00:36 Uhr | -1,91% -0,8600 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,40 17:54:40 Uhr | -0,66% -0,1150 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 25,85 07:27:00 Uhr | -2,45% -0,6500 | 50,30 | 25,25 |
| Evonik Industries AG DE000EVNK013 | 18,80 17:16:07 Uhr | +1,79% +0,3300 | 18,60 | 12,48 |
| Evotec SE DE0005664809 | 3,282 17:48:06 Uhr | -3,41% -0,1160 | 7,602 | 3,272 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 63,00 07:27:00 Uhr | +0,32% +0,2000 | 86,65 | 62,80 |
| freenet AG DE000A0Z2ZZ5 | 24,38 15:16:38 Uhr | +0,41% +0,1000 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 40,04 07:27:00 Uhr | -0,45% -0,1800 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 39,94 07:27:00 Uhr | +1,01% +0,4000 | 42,54 | 32,42 |
| GEA Group AG DE0006602006 | 66,50 12:39:54 Uhr | +2,23% +1,450 | 66,00 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 27,60 17:20:29 Uhr | +0,44% +0,1200 | 46,42 | 14,99 |
| Hannover Rück SE DE0008402215 | 251,60 09:16:57 Uhr | +0,24% +0,6000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 160,75 14:38:19 Uhr | +0,19% +0,3000 | 240,10 | 154,40 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,30 07:27:05 Uhr | -0,28% -0,2000 | 88,00 | 68,60 |
| HelloFresh SE DE000A161408 | 2,810 18:31:28 Uhr | -1,95% -0,0560 | 8,212 | 2,866 |
| Henkel AG & Co. KGaA DE0006048432 | 75,70 07:27:00 Uhr | +0,58% +0,4400 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 86,92 18:47:22 Uhr | -2,97% -2,660 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 424,60 18:06:01 Uhr | +0,24% +1,0000 | 553,50 | 211,40 |
| HUGO BOSS AG DE000A1PHFF7 | 38,27 12:53:55 Uhr | +1,51% +0,5700 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 54,20 17:30:06 Uhr | -3,35% -1,880 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 38,64 15:19:59 Uhr | -1,93% -0,7600 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,66 07:35:13 Uhr | +0,65% +0,1600 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,33 17:12:12 Uhr | +0,49% +0,0800 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 41,12 07:27:00 Uhr | +3,81% +1,510 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 102,70 07:27:06 Uhr | -0,29% -0,3000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 21,74 10:26:18 Uhr | -1,54% -0,3400 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 116,20 13:13:17 Uhr | +1,40% +1,600 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 14,17 18:52:14 Uhr | +1,72% +0,2400 | 25,38 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 49,44 15:48:05 Uhr | -1,22% -0,6100 | 74,05 | 49,72 |
| Mercedes-Benz Group AG DE0007100000 | 45,24 18:46:29 Uhr | +0,06% +0,0250 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 137,90 17:40:10 Uhr | +0,22% +0,3000 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 355,80 09:00:43 Uhr | +1,28% +4,500 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 517,00 19:04:58 Uhr | +0,12% +0,6000 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,10 14:11:38 Uhr | +0,45% +0,3500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 66,00 18:27:45 Uhr | +0,30% +0,2000 | 120,00 | 50,70 |
| Nordex SE DE000A0D6554 | 38,74 18:04:43 Uhr | -0,31% -0,1200 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 7,280 17:23:07 Uhr | +1,39% +0,1000 | 14,10 | 7,060 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,55 16:21:56 Uhr | -1,50% -0,4200 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 25,37 11:16:42 Uhr | +1,36% +0,3400 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 629,00 16:02:33 Uhr | +1,29% +8,000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 61,80 14:02:42 Uhr | -2,91% -1,850 | 93,20 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.124,20 18:48:24 Uhr | -2,36% -27,20 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,65 17:48:56 Uhr | +0,64% +0,2000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 57,14 17:47:06 Uhr | -0,42% -0,2400 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 187,64 19:08:40 Uhr | +0,24% +0,4400 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 246,70 07:27:00 Uhr | -0,04% -0,1000 | 265,60 | 188,75 |
| Scout24 SE DE000A12DM80 | 76,50 12:41:53 Uhr | +0,26% +0,2000 | 115,60 | 63,30 |
| Siemens AG DE0007236101 | 280,85 19:04:56 Uhr | +0,12% +0,3500 | 291,05 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 149,14 18:59:33 Uhr | -2,22% -3,380 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 40,46 17:14:53 Uhr | +0,75% +0,3000 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 83,60 07:27:00 Uhr | +2,14% +1,750 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 73,05 18:00:20 Uhr | -0,81% -0,6000 | 90,40 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 55,00 18:30:26 Uhr | -6,14% -3,600 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 16,58 07:27:01 Uhr | +1,72% +0,2800 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 38,76 07:27:00 Uhr | -0,15% -0,0600 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 90,10 07:42:23 Uhr | +0,85% +0,7600 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 12,78 16:55:29 Uhr | -0,70% -0,0900 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 121,70 16:25:42 Uhr | +0,66% +0,8000 | 120,90 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,750 07:27:01 Uhr | +0,30% +0,0200 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 13,62 18:21:54 Uhr | +1,60% +0,2150 | 14,04 | 5,965 |
| United Internet AG DE0005089031 | 24,64 07:27:00 Uhr | +1,15% +0,2800 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 31,28 18:50:33 Uhr | -6,74% -2,260 | 46,84 | 9,825 |
| Volkswagen AG DE0007664039 | 73,78 18:04:51 Uhr | -1,86% -1,400 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 19,88 18:19:23 Uhr | -1,19% -0,2400 | 29,02 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 93,55 16:42:34 Uhr | +5,11% +4,550 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 22,87 13:04:26 Uhr | -0,31% -0,0700 | 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