HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.818,94 EUR
-0,85% -118,72
Kursdaten
- Börse Xetra
- Letzter 13.818,94
- Änderung -0,85 %
- Stand 18.08.26 17:59 Uhr
- Eröffnung 13.906,44
- Vortag 13.937,66
- Tageshoch 13.909,00
- Tagestief 13.817,54
- 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 | 20,20 13:16:45 Uhr | +4,99% +0,9600 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 154,20 21:13:36 Uhr | +1,05% +1,600 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 7,160 14:06:25 Uhr | -0,61% -0,0440 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 209,10 20:41:28 Uhr | -2,65% -5,700 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 38,67 21:22:56 Uhr | -8,54% -3,610 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 441,80 21:13:54 Uhr | +0,82% +3,600 | 443,90 | 337,70 |
| Aroundtown SA LU1673108939 | 2,076 07:27:00 Uhr | -0,19% -0,0040 | 3,494 | 2,080 |
| ATOSS Software SE DE0005104400 | 91,80 17:13:26 Uhr | +1,66% +1,500 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 166,60 21:36:00 Uhr | -2,29% -3,900 | 220,60 | 94,65 |
| BASF SE DE000BASF111 | 50,73 21:58:51 Uhr | +1,42% +0,7100 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 48,69 19:38:34 Uhr | +2,63% +1,250 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 58,02 21:53:22 Uhr | -0,55% -0,3200 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 35,40 13:27:27 Uhr | +2,73% +0,9400 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 36,20 07:27:00 Uhr | +1,26% +0,4500 | 37,50 | 26,44 |
| Beiersdorf AG DE0005200000 | 77,24 16:26:45 Uhr | +1,77% +1,340 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 60,48 07:27:00 Uhr | -1,63% -1,0000 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 21,60 07:27:00 Uhr | -3,57% -0,8000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 31,52 21:51:07 Uhr | -0,88% -0,2800 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 39,04 21:19:39 Uhr | -1,54% -0,6100 | 40,03 | 29,48 |
| Continental AG DE0005439004 | 68,64 11:00:17 Uhr | -1,38% -0,9600 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 60,40 12:21:51 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,45 10:52:59 Uhr | -0,69% -0,4000 | 99,80 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 44,82 21:40:06 Uhr | -1,86% -0,8500 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,94 07:27:06 Uhr | -0,46% -0,1700 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 32,84 18:27:13 Uhr | -0,42% -0,1400 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 279,00 19:23:22 Uhr | +0,61% +1,700 | 279,00 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,896 21:10:06 Uhr | -2,37% -0,1920 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 55,04 17:17:34 Uhr | +1,59% +0,8600 | 58,44 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 28,82 21:05:52 Uhr | +1,34% +0,3800 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,08 17:16:09 Uhr | -1,52% -0,6800 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,58 21:42:26 Uhr | +0,60% +0,1050 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 26,50 08:24:38 Uhr | +0,76% +0,2000 | 50,30 | 25,25 |
| Evonik Industries AG DE000EVNK013 | 18,10 20:56:56 Uhr | +0,50% +0,0900 | 18,16 | 12,48 |
| Evotec SE DE0005664809 | 3,358 13:26:55 Uhr | -2,89% -0,1000 | 7,602 | 3,318 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 63,20 10:17:31 Uhr | -3,14% -2,050 | 86,65 | 63,95 |
| freenet AG DE000A0Z2ZZ5 | 24,04 15:05:55 Uhr | +1,52% +0,3600 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 40,69 07:27:00 Uhr | -0,15% -0,0600 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 39,04 07:30:00 Uhr | -0,61% -0,2400 | 42,54 | 32,42 |
| GEA Group AG DE0006602006 | 64,80 07:27:05 Uhr | +0,08% +0,0500 | 66,00 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 27,80 15:17:46 Uhr | +2,89% +0,7800 | 46,42 | 14,99 |
| Hannover Rück SE DE0008402215 | 256,60 20:54:46 Uhr | +0,55% +1,400 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 155,35 21:56:35 Uhr | -2,88% -4,600 | 240,10 | 157,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,70 07:33:51 Uhr | 0% 0 | 88,00 | 68,60 |
| HelloFresh SE DE000A161408 | 2,969 19:23:08 Uhr | -4,32% -0,1340 | 8,234 | 3,084 |
| Henkel AG & Co. KGaA DE0006048432 | 74,66 12:10:50 Uhr | -0,98% -0,7400 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 93,58 20:50:20 Uhr | -1,78% -1,700 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 431,00 21:04:47 Uhr | -1,60% -7,000 | 553,50 | 211,40 |
| HUGO BOSS AG DE000A1PHFF7 | 37,97 07:27:00 Uhr | +0,29% +0,1100 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 57,32 21:23:31 Uhr | -8,01% -4,990 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 39,94 17:40:08 Uhr | -5,31% -2,240 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,48 14:38:33 Uhr | -0,49% -0,1200 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,72 19:02:26 Uhr | -1,74% -0,2600 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 39,77 19:23:47 Uhr | -0,85% -0,3400 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 98,95 21:10:54 Uhr | +0,05% +0,0500 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 21,98 09:57:11 Uhr | -0,36% -0,0800 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 113,40 21:47:06 Uhr | -1,22% -1,400 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 14,52 13:50:22 Uhr | -4,16% -0,6300 | 25,42 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 50,10 16:23:35 Uhr | -1,09% -0,5500 | 74,05 | 50,45 |
| Mercedes-Benz Group AG DE0007100000 | 45,26 20:12:38 Uhr | -0,28% -0,1250 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 136,95 18:16:45 Uhr | +0,40% +0,5500 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 373,10 17:43:40 Uhr | -1,97% -7,500 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 523,80 21:21:59 Uhr | +1,51% +7,800 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,00 07:27:06 Uhr | -0,19% -0,1500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 62,50 15:27:41 Uhr | +2,54% +1,550 | 122,30 | 50,70 |
| Nordex SE DE000A0D6554 | 39,64 19:31:30 Uhr | -0,45% -0,1800 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 7,290 16:47:40 Uhr | -2,54% -0,1900 | 14,26 | 7,190 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,33 20:06:21 Uhr | -0,73% -0,2000 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 25,88 21:42:55 Uhr | +0,78% +0,2000 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 623,00 07:27:00 Uhr | +0,32% +2,000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 62,00 21:58:45 Uhr | -3,13% -2,000 | 94,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.213,20 21:53:15 Uhr | -0,54% -6,600 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,25 13:50:04 Uhr | -0,32% -0,1000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 58,14 19:15:21 Uhr | -1,36% -0,8000 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 183,18 21:01:13 Uhr | +1,85% +3,320 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 230,40 18:02:19 Uhr | -1,37% -3,200 | 265,60 | 188,75 |
| Scout24 SE DE000A12DM80 | 76,75 21:42:47 Uhr | -0,58% -0,4500 | 115,60 | 63,30 |
| Siemens AG DE0007236101 | 276,15 20:29:39 Uhr | -1,90% -5,350 | 291,05 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 154,96 21:39:49 Uhr | -5,15% -8,420 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 39,57 18:46:20 Uhr | +1,28% +0,5000 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 83,60 12:45:00 Uhr | -6,07% -5,400 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 72,25 19:00:16 Uhr | +1,19% +0,8500 | 90,40 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 56,65 20:44:24 Uhr | -1,48% -0,8500 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 16,12 07:27:01 Uhr | -0,37% -0,0600 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 40,20 07:27:00 Uhr | -1,42% -0,5800 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 86,54 16:31:38 Uhr | -1,10% -0,9600 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 12,83 16:07:26 Uhr | -1,31% -0,1700 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 119,60 10:32:24 Uhr | -0,25% -0,3000 | 122,60 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,605 18:54:46 Uhr | -0,90% -0,0600 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 13,25 21:11:56 Uhr | -4,23% -0,5850 | 14,04 | 5,856 |
| United Internet AG DE0005089031 | 24,14 15:32:58 Uhr | +1,34% +0,3200 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 31,88 15:01:58 Uhr | +4,87% +1,480 | 46,84 | 9,825 |
| Volkswagen AG DE0007664039 | 73,38 18:25:49 Uhr | +0,27% +0,2000 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 20,01 20:35:32 Uhr | -1,19% -0,2400 | 29,02 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 92,75 14:11:46 Uhr | -0,91% -0,8500 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 22,78 15:51:58 Uhr | -0,39% -0,0900 | 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