Endemeldung technische Störung in Quotrix: In der Zeit von ca. 10:41 Uhr bis ca. 11:10 Uhr lag eine technische Störung des Handelssystems Quotrix vor. In der Folge konnte es zur Ablehnung von Orderrequests kommen. Ebenso war die Preisfeststellung beeinträchtigt. Der Handel wurde um 11:15 Uhr wieder aufgenommen. Kontakt für Handelsteilnehmer: huest-dus@boersenag.de, Tel. 0211 1389-235
HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.786,50 EUR
+0,30% +41,74
Kursdaten
- Börse Xetra
- Letzter 13.786,50
- Änderung +0,30 %
- Stand 21.08.26 13:06 Uhr
- Eröffnung 13.760,10
- Vortag 13.744,76
- Tageshoch 13.804,14
- Tagestief 13.740,95
- 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 | 21,40 07:27:00 Uhr | +0,94% +0,2000 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 152,95 13:17:35 Uhr | +0,92% +1,400 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,749 07:27:06 Uhr | -0,88% -0,0600 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 203,55 13:17:01 Uhr | -0,56% -1,150 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 37,71 12:06:02 Uhr | +0,45% +0,1700 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 439,30 13:08:28 Uhr | +1,01% +4,400 | 443,90 | 337,70 |
| Aroundtown SA LU1673108939 | 2,054 07:27:00 Uhr | -0,96% -0,0200 | 3,494 | 2,062 |
| ATOSS Software SE DE0005104400 | 95,20 11:41:49 Uhr | +1,82% +1,700 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 178,60 10:17:56 Uhr | +4,57% +7,800 | 220,60 | 94,65 |
| BASF SE DE000BASF111 | 51,83 13:22:16 Uhr | +1,11% +0,5700 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 47,54 12:44:08 Uhr | -1,51% -0,7300 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 58,84 13:05:47 Uhr | +0,89% +0,5200 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 35,32 11:00:19 Uhr | +0,11% +0,0400 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,40 10:57:50 Uhr | +2,31% +0,8000 | 37,50 | 26,44 |
| Beiersdorf AG DE0005200000 | 78,64 07:30:37 Uhr | 0% 0 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 61,00 07:27:00 Uhr | +1,73% +1,040 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 21,60 08:40:11 Uhr | +0,93% +0,2000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 32,06 12:37:10 Uhr | -0,87% -0,2800 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 38,87 11:32:01 Uhr | +0,99% +0,3800 | 40,03 | 29,48 |
| Continental AG DE0005439004 | 68,46 09:00:40 Uhr | +1,81% +1,220 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 60,20 07:27:00 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,20 11:03:49 Uhr | +1,87% +1,050 | 88,90 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 45,51 12:59:31 Uhr | +0,18% +0,0800 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,79 07:27:06 Uhr | +1,94% +0,7000 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 32,11 13:11:47 Uhr | -0,28% -0,0900 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 280,80 13:16:15 Uhr | +0,57% +1,600 | 280,40 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,606 13:04:05 Uhr | -0,73% -0,0560 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 55,98 12:59:03 Uhr | +1,34% +0,7400 | 58,44 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 28,87 13:19:23 Uhr | +0,17% +0,0500 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,75 12:01:09 Uhr | -0,27% -0,1200 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,69 10:18:39 Uhr | +1,03% +0,1800 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 26,50 07:27:00 Uhr | -2,39% -0,6500 | 50,30 | 25,25 |
| Evonik Industries AG DE000EVNK013 | 18,48 10:04:12 Uhr | +0,76% +0,1400 | 18,51 | 12,48 |
| Evotec SE DE0005664809 | 3,360 07:27:00 Uhr | -0,06% -0,0020 | 7,602 | 3,272 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 62,80 07:27:00 Uhr | -1,02% -0,6500 | 86,65 | 63,05 |
| freenet AG DE000A0Z2ZZ5 | 24,08 11:59:17 Uhr | +0,75% +0,1800 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 40,22 07:27:00 Uhr | -1,59% -0,6500 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 39,54 07:27:00 Uhr | -0,20% -0,0800 | 42,54 | 32,42 |
| GEA Group AG DE0006602006 | 65,05 07:27:00 Uhr | 0% 0 | 66,00 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 27,48 07:27:00 Uhr | -0,29% -0,0800 | 46,42 | 14,99 |
| Hannover Rück SE DE0008402215 | 251,20 11:24:38 Uhr | +0,96% +2,400 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 160,45 12:54:14 Uhr | +1,36% +2,150 | 240,10 | 154,40 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,50 07:27:05 Uhr | -0,28% -0,2000 | 88,00 | 68,60 |
| HelloFresh SE DE000A161408 | 2,879 12:05:57 Uhr | -0,45% -0,0130 | 8,234 | 2,892 |
| Henkel AG & Co. KGaA DE0006048432 | 75,26 07:27:00 Uhr | +0,43% +0,3200 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 88,52 12:33:41 Uhr | -1,47% -1,320 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 423,60 08:07:08 Uhr | -0,14% -0,6000 | 553,50 | 211,40 |
| HUGO BOSS AG DE000A1PHFF7 | 37,70 07:27:00 Uhr | 0% 0 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 55,73 12:56:43 Uhr | +0,98% +0,5400 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 39,40 09:34:01 Uhr | +1,23% +0,4800 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,30 11:42:06 Uhr | +1,00% +0,2400 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,13 12:41:27 Uhr | +3,73% +0,5800 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 39,61 07:27:00 Uhr | -1,05% -0,4200 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 101,30 11:35:28 Uhr | +2,53% +2,500 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,08 11:00:20 Uhr | +0,27% +0,0600 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 114,60 07:27:00 Uhr | +0,53% +0,6000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 14,04 07:30:15 Uhr | +0,79% +0,1100 | 25,42 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 50,25 07:27:00 Uhr | -0,40% -0,2000 | 74,05 | 49,72 |
| Mercedes-Benz Group AG DE0007100000 | 45,05 12:56:39 Uhr | +0,96% +0,4300 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 137,60 09:24:28 Uhr | +1,10% +1,500 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 351,80 12:57:18 Uhr | -3,70% -13,50 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 516,80 13:20:40 Uhr | +1,02% +5,200 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 77,75 07:27:06 Uhr | -0,51% -0,4000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 65,75 11:54:28 Uhr | +0,38% +0,2500 | 121,10 | 50,70 |
| Nordex SE DE000A0D6554 | 39,28 11:37:31 Uhr | +2,03% +0,7800 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 7,100 12:56:56 Uhr | -0,98% -0,0700 | 14,10 | 7,170 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,93 13:02:44 Uhr | +0,72% +0,2000 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 25,03 08:27:02 Uhr | -0,60% -0,1500 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 621,00 07:27:00 Uhr | +0,08% +0,5000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 63,65 09:45:40 Uhr | +2,50% +1,550 | 93,20 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.153,40 13:12:50 Uhr | -0,84% -9,800 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,45 11:55:35 Uhr | 0% 0 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 58,12 12:50:15 Uhr | +1,40% +0,8000 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 184,78 13:15:26 Uhr | +0,11% +0,2000 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 250,00 08:42:55 Uhr | +0,97% +2,400 | 265,60 | 188,75 |
| Scout24 SE DE000A12DM80 | 76,30 11:31:25 Uhr | +0,79% +0,6000 | 115,60 | 63,30 |
| Siemens AG DE0007236101 | 278,40 13:13:37 Uhr | +0,91% +2,500 | 291,05 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 154,14 13:13:50 Uhr | +0,92% +1,400 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 39,79 07:30:00 Uhr | +0,23% +0,0900 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 81,85 07:27:00 Uhr | +0,12% +0,1000 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 73,55 10:59:59 Uhr | +1,87% +1,350 | 90,40 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 58,60 09:46:15 Uhr | +2,18% +1,250 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 16,30 07:27:00 Uhr | -2,28% -0,3800 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 38,82 07:27:00 Uhr | -0,46% -0,1800 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 89,34 07:27:00 Uhr | +1,99% +1,740 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 12,94 07:27:00 Uhr | -0,08% -0,0100 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 119,50 07:27:00 Uhr | +1,53% +1,800 | 120,90 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,730 07:27:00 Uhr | +1,89% +0,1250 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 13,23 11:44:32 Uhr | +4,63% +0,5850 | 14,04 | 5,889 |
| United Internet AG DE0005089031 | 24,36 07:27:00 Uhr | +0,41% +0,1000 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 33,54 10:07:25 Uhr | +1,88% +0,6200 | 46,84 | 9,825 |
| Volkswagen AG DE0007664039 | 75,56 12:07:44 Uhr | +1,40% +1,040 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 20,03 11:36:17 Uhr | +0,10% +0,0200 | 29,02 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 89,70 07:27:00 Uhr | -2,76% -2,550 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 22,63 11:17:51 Uhr | +0,09% +0,0200 | 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