HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.991,07 EUR
+0,41% +57,55
Kursdaten
- Börse Xetra
- Letzter 13.991,07
- Änderung +0,41 %
- Stand 13.08.26 11:14 Uhr
- Eröffnung 13.986,80
- Vortag 13.933,52
- Tageshoch 13.993,91
- Tagestief 13.971,80
- 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 | 20,05 07:27:00 Uhr | +0,55% +0,1100 | 27,05 | 18,64 |
| adidas AG DE000A1EWWW0 | 157,65 11:10:19 Uhr | -0,50% -0,8000 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 7,051 07:27:06 Uhr | +3,87% +0,2630 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 215,65 11:02:46 Uhr | +1,17% +2,500 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 43,76 07:27:00 Uhr | +0,67% +0,2900 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 442,60 11:22:44 Uhr | +0,82% +3,600 | 443,40 | 337,70 |
| Aroundtown SA LU1673108939 | 2,172 07:27:00 Uhr | +0,18% +0,0040 | 3,494 | 2,080 |
| ATOSS Software SE DE0005104400 | 92,10 09:34:18 Uhr | -0,97% -0,9000 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 170,00 11:05:16 Uhr | -4,49% -8,000 | 220,60 | 94,65 |
| BASF SE DE000BASF111 | 50,44 11:13:14 Uhr | -1,47% -0,7500 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 48,09 10:19:49 Uhr | +0,12% +0,0600 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 59,26 11:23:18 Uhr | -1,04% -0,6200 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 34,94 07:27:00 Uhr | -0,11% -0,0400 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,65 11:05:50 Uhr | -0,83% -0,3000 | 37,50 | 26,44 |
| Beiersdorf AG DE0005200000 | 78,64 07:27:00 Uhr | -0,56% -0,4400 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 61,16 07:30:00 Uhr | -1,64% -1,020 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 21,70 07:27:00 Uhr | +0,46% +0,1000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 29,30 08:44:09 Uhr | -2,59% -0,7800 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 39,94 11:16:30 Uhr | +1,14% +0,4500 | 39,85 | 29,48 |
| Continental AG DE0005439004 | 68,50 07:27:00 Uhr | -0,84% -0,5800 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 60,40 07:27:00 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,15 10:00:37 Uhr | -0,60% -0,3500 | 99,80 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 45,21 10:20:02 Uhr | -0,68% -0,3100 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,11 07:27:06 Uhr | +0,03% +0,0100 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 33,72 11:25:01 Uhr | +0,94% +0,3150 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 272,20 10:49:36 Uhr | -0,18% -0,5000 | 276,90 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,240 10:19:46 Uhr | -0,44% -0,0360 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 55,22 11:13:45 Uhr | -0,43% -0,2400 | 58,44 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 28,30 11:27:59 Uhr | +0,50% +0,1400 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,38 10:00:21 Uhr | -1,25% -0,5600 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,38 10:18:35 Uhr | -0,62% -0,1150 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 33,00 10:14:38 Uhr | -5,98% -2,100 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,75 10:16:47 Uhr | -1,17% -0,2100 | 18,16 | 12,48 |
| Evotec SE DE0005664809 | 3,826 07:27:00 Uhr | -0,57% -0,0220 | 7,602 | 3,318 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,00 07:27:00 Uhr | +0,68% +0,4500 | 86,65 | 63,95 |
| freenet AG DE000A0Z2ZZ5 | 23,52 10:33:33 Uhr | -0,34% -0,0800 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 41,10 07:27:00 Uhr | +0,46% +0,1900 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 39,76 07:27:00 Uhr | -0,85% -0,3400 | 42,54 | 32,42 |
| GEA Group AG DE0006602006 | 64,90 07:27:05 Uhr | +0,54% +0,3500 | 66,00 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 27,00 11:19:46 Uhr | 0% 0 | 46,42 | 14,99 |
| Hannover Rück SE DE0008402215 | 250,40 07:38:07 Uhr | -0,16% -0,4000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 162,10 10:11:42 Uhr | -0,18% -0,3000 | 240,10 | 157,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,20 07:27:06 Uhr | +1,26% +0,9000 | 88,20 | 68,60 |
| HelloFresh SE DE000A161408 | 3,377 08:48:03 Uhr | -2,09% -0,0720 | 8,350 | 3,361 |
| Henkel AG & Co. KGaA DE0006048432 | 77,18 07:27:00 Uhr | -1,38% -1,080 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 94,12 11:27:56 Uhr | +2,44% +2,240 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 448,40 08:44:36 Uhr | +0,67% +3,000 | 553,50 | 211,40 |
| HUGO BOSS AG DE000A1PHFF7 | 37,96 10:29:12 Uhr | +0,13% +0,0500 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 62,61 11:20:59 Uhr | -2,14% -1,370 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 41,42 07:27:00 Uhr | +0,93% +0,3800 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,08 07:27:00 Uhr | +0,48% +0,1200 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,40 10:13:51 Uhr | -5,14% -0,7800 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 41,31 09:25:46 Uhr | -0,82% -0,3400 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 100,90 07:27:06 Uhr | -0,10% -0,1000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 21,70 07:27:05 Uhr | -0,37% -0,0800 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 115,60 07:27:00 Uhr | -0,17% -0,2000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 14,86 10:24:07 Uhr | -6,19% -0,9800 | 25,42 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 52,40 07:27:00 Uhr | -0,29% -0,1500 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 45,86 11:29:18 Uhr | -1,47% -0,6850 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 140,80 07:27:00 Uhr | +1,08% +1,500 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 380,80 09:52:11 Uhr | +1,20% +4,500 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 512,80 11:27:18 Uhr | +0,16% +0,8000 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,05 10:37:15 Uhr | 0% 0 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 57,50 11:09:12 Uhr | -2,62% -1,550 | 125,60 | 50,70 |
| Nordex SE DE000A0D6554 | 40,00 09:49:14 Uhr | -1,48% -0,6000 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 7,640 10:26:34 Uhr | -0,91% -0,0700 | 14,58 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,31 07:27:00 Uhr | +0,60% +0,1700 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 26,66 10:16:21 Uhr | +0,60% +0,1600 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 638,00 11:29:13 Uhr | -1,62% -10,50 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 62,05 07:27:00 Uhr | +0,73% +0,4500 | 95,00 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.190,60 11:28:32 Uhr | +1,02% +12,00 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,50 09:31:20 Uhr | -3,23% -1,050 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 57,86 11:24:26 Uhr | +0,49% +0,2800 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 177,26 11:16:27 Uhr | -0,06% -0,1000 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 239,50 10:55:23 Uhr | +2,00% +4,700 | 265,60 | 188,75 |
| Scout24 SE DE000A12DM80 | 76,55 10:35:39 Uhr | -1,03% -0,8000 | 116,40 | 63,30 |
| Siemens AG DE0007236101 | 284,10 11:27:11 Uhr | +0,51% +1,450 | 291,05 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 164,12 11:24:39 Uhr | +0,69% +1,120 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 39,33 10:49:04 Uhr | +1,34% +0,5200 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 83,70 07:27:00 Uhr | +1,03% +0,8500 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 74,95 09:30:25 Uhr | +5,79% +4,100 | 90,40 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 57,75 09:30:17 Uhr | -0,09% -0,0500 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 15,74 07:27:01 Uhr | -0,38% -0,0600 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 40,00 10:39:58 Uhr | +0,25% +0,1000 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 89,88 07:27:00 Uhr | +0,07% +0,0600 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,59 07:27:00 Uhr | -0,73% -0,1000 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 114,90 09:53:38 Uhr | +0,61% +0,7000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,430 09:02:20 Uhr | +1,02% +0,0650 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,51 11:11:14 Uhr | +1,21% +0,1500 | 12,67 | 5,605 |
| United Internet AG DE0005089031 | 24,10 07:27:00 Uhr | -0,33% -0,0800 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 30,28 07:27:00 Uhr | -0,66% -0,2000 | 46,84 | 9,825 |
| Volkswagen AG DE0007664039 | 73,04 11:16:20 Uhr | -1,24% -0,9200 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 20,89 10:00:22 Uhr | -0,52% -0,1100 | 29,21 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 93,10 10:05:04 Uhr | -0,75% -0,7000 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 24,08 10:02:10 Uhr | -0,25% -0,0600 | 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