HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.775,22 EUR
-0,17% -23,28
Kursdaten
- Börse Xetra
- Letzter 13.775,22
- Änderung -0,17 %
- Stand 07.09.26 17:15 Uhr
- Eröffnung 13.774,93
- Vortag 13.798,50
- Tageshoch 13.811,61
- Tagestief 13.736,64
- 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 | 23,60 07:27:00 Uhr | +0,21% +0,0500 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 147,80 16:42:36 Uhr | -0,61% -0,9000 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,192 07:27:06 Uhr | -0,63% -0,0390 | 17,20 | 6,231 |
| Airbus SE NL0000235190 | 198,72 16:41:11 Uhr | -0,01% -0,0200 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 38,67 17:21:05 Uhr | +7,33% +2,640 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 447,20 17:26:39 Uhr | -0,80% -3,600 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,905 07:27:00 Uhr | -1,30% -0,0250 | 3,354 | 1,873 |
| ATOSS Software SE DE0005104400 | 97,40 14:33:16 Uhr | -0,10% -0,1000 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 174,90 09:31:09 Uhr | +0,11% +0,2000 | 220,60 | 94,65 |
| BASF SE DE000BASF111 | 53,07 17:27:17 Uhr | -0,82% -0,4400 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 48,65 17:09:55 Uhr | -0,27% -0,1300 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 62,60 16:46:11 Uhr | -0,60% -0,3800 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 36,00 13:00:30 Uhr | -1,26% -0,4600 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 36,50 13:46:38 Uhr | +0,55% +0,2000 | 37,50 | 26,44 |
| Beiersdorf AG DE0005200000 | 75,76 12:47:33 Uhr | -1,81% -1,400 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 60,46 09:21:47 Uhr | -1,37% -0,8400 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,30 13:19:09 Uhr | -1,76% -0,4000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 31,94 11:01:11 Uhr | +1,59% +0,5000 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 43,00 16:05:34 Uhr | +2,85% +1,190 | 42,07 | 29,48 |
| Continental AG DE0005439004 | 72,28 15:08:45 Uhr | +0,36% +0,2600 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 59,90 07:27:00 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,10 12:07:02 Uhr | -2,64% -1,550 | 88,90 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 45,53 15:25:11 Uhr | -0,44% -0,2000 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,22 07:30:54 Uhr | -1,12% -0,4100 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 35,45 17:16:42 Uhr | +0,04% +0,0150 | 35,79 | 23,72 |
| Deutsche Börse AG DE0005810055 | 278,30 17:13:45 Uhr | -0,86% -2,400 | 292,30 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,780 16:15:47 Uhr | -0,71% -0,0560 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 28,18 17:21:04 Uhr | -0,77% -0,2200 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 55,24 17:13:38 Uhr | +0,88% +0,4800 | 58,44 | 36,99 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,66 17:26:02 Uhr | +0,63% +0,2800 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,72 17:06:35 Uhr | +1,14% +0,2000 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 25,25 07:30:01 Uhr | -0,59% -0,1500 | 50,30 | 24,05 |
| Evonik Industries AG DE000EVNK013 | 18,34 16:24:04 Uhr | -1,77% -0,3300 | 19,19 | 12,48 |
| Evotec SE DE0005664809 | 3,180 16:41:06 Uhr | -1,49% -0,0480 | 7,602 | 3,164 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 62,50 07:27:00 Uhr | +0,48% +0,3000 | 86,65 | 62,20 |
| freenet AG DE000A0Z2ZZ5 | 24,34 15:16:35 Uhr | -0,41% -0,1000 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 39,11 16:38:42 Uhr | +1,09% +0,4200 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 42,34 09:26:17 Uhr | +1,53% +0,6400 | 42,08 | 32,42 |
| GEA Group AG DE0006602006 | 64,70 07:30:00 Uhr | +0,23% +0,1500 | 67,95 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 29,44 17:16:34 Uhr | +4,69% +1,320 | 44,66 | 14,99 |
| Hannover Rück SE DE0008402215 | 254,80 16:19:38 Uhr | -2,67% -7,000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 166,55 14:46:12 Uhr | -0,18% -0,3000 | 240,10 | 154,40 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,20 07:27:05 Uhr | +1,55% +1,100 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,766 17:22:18 Uhr | -0,14% -0,0040 | 8,086 | 2,624 |
| Henkel AG & Co. KGaA DE0006048432 | 76,12 15:18:08 Uhr | +0,85% +0,6400 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 79,56 17:21:45 Uhr | -0,80% -0,6400 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 434,20 16:28:44 Uhr | +2,74% +11,60 | 553,50 | 216,40 |
| HUGO BOSS AG DE000A1PHFF7 | 38,69 12:10:49 Uhr | +0,13% +0,0500 | 42,26 | 34,02 |
| Infineon Technologies AG DE0006231004 | 60,50 17:29:27 Uhr | +6,08% +3,470 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 40,78 12:06:49 Uhr | +1,54% +0,6200 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 26,70 07:27:00 Uhr | +0,15% +0,0400 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 17,02 12:17:08 Uhr | +1,92% +0,3200 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 45,50 10:49:58 Uhr | -0,07% -0,0300 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 104,70 11:03:52 Uhr | +1,26% +1,300 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 21,40 10:18:43 Uhr | -0,28% -0,0600 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 117,40 07:27:00 Uhr | +0,34% +0,4000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 15,44 09:00:32 Uhr | -1,22% -0,1900 | 24,36 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 48,24 10:21:51 Uhr | -2,19% -1,080 | 70,90 | 48,10 |
| Mercedes-Benz Group AG DE0007100000 | 48,19 17:09:49 Uhr | +1,56% +0,7400 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 134,40 10:30:47 Uhr | -1,10% -1,500 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 354,30 15:50:35 Uhr | +1,93% +6,700 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 513,00 17:10:11 Uhr | -2,66% -14,00 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,20 07:27:01 Uhr | -0,06% -0,0500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 64,00 15:06:51 Uhr | +1,91% +1,200 | 115,10 | 50,70 |
| Nordex SE DE000A0D6554 | 40,58 17:28:14 Uhr | +10,03% +3,700 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 7,400 15:17:12 Uhr | +2,21% +0,1600 | 13,92 | 7,050 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,64 10:06:10 Uhr | -2,45% -0,7200 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 23,55 15:51:10 Uhr | -1,71% -0,4100 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 620,00 07:44:25 Uhr | +0,40% +2,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 58,30 10:56:36 Uhr | +0,43% +0,2500 | 89,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.024,00 17:27:07 Uhr | -0,70% -7,200 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 32,25 16:32:01 Uhr | -0,31% -0,1000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 59,90 16:36:34 Uhr | +2,60% +1,520 | 62,00 | 35,04 |
| SAP SE DE0007164600 | 182,52 17:24:36 Uhr | -1,68% -3,120 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 239,30 07:27:05 Uhr | +1,18% +2,800 | 265,60 | 192,35 |
| Scout24 SE DE000A12DM80 | 75,45 14:22:28 Uhr | -3,21% -2,500 | 112,60 | 63,30 |
| Siemens AG DE0007236101 | 270,45 17:30:23 Uhr | -0,57% -1,550 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 148,56 17:30:41 Uhr | +1,17% +1,720 | 195,38 | 87,56 |
| Siemens Healthineers AG DE000SHL1006 | 38,90 07:27:00 Uhr | -0,38% -0,1500 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 78,25 07:27:00 Uhr | +3,85% +2,900 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 71,95 09:11:19 Uhr | +0,28% +0,2000 | 86,35 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 56,45 07:27:00 Uhr | -0,79% -0,4500 | 70,35 | 17,93 |
| Stabilus SE DE000STAB1L8 | 16,80 07:27:00 Uhr | +1,82% +0,3000 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 37,52 07:27:00 Uhr | -1,93% -0,7400 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 90,22 07:27:00 Uhr | -1,31% -1,200 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 12,10 16:32:45 Uhr | -2,34% -0,2900 | 16,57 | 12,20 |
| Talanx AG DE000TLX1005 | 123,20 15:02:59 Uhr | -3,60% -4,600 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,700 15:29:53 Uhr | -2,40% -0,1650 | 9,300 | 4,148 |
| thyssenkrupp AG DE0007500001 | 15,65 16:51:14 Uhr | +3,23% +0,4900 | 15,28 | 6,641 |
| United Internet AG DE0005089031 | 27,74 13:08:25 Uhr | +1,91% +0,5200 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 30,36 07:27:00 Uhr | +0,13% +0,0400 | 46,84 | 9,825 |
| Volkswagen AG DE0007664039 | 80,70 16:44:13 Uhr | -0,69% -0,5600 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 18,74 17:29:28 Uhr | -2,27% -0,4350 | 28,87 | 18,67 |
| Wacker Chemie AG DE000WCH8881 | 91,75 07:27:00 Uhr | +2,92% +2,600 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 23,36 09:21:59 Uhr | -0,17% -0,0400 | 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