HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.197,02 EUR
-1,15% -153,76
Kursdaten
- Börse Xetra
- Letzter 13.197,02
- Änderung -1,15 %
- Stand 23.07.26 16:12 Uhr
- Eröffnung 13.308,33
- Vortag 13.350,78
- Tageshoch 13.308,33
- Tagestief 13.141,61
- 52W Hoch 13.765,35 (07.07.26)
- 52W Tief 11.558,54 (23.03.26)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 20,50 07:27:00 Uhr | +1,49% +0,3000 | 27,05 | 18,38 |
| adidas AG DE000A1EWWW0 | 176,20 16:05:25 Uhr | -1,40% -2,500 | 202,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 9,284 16:08:17 Uhr | +3,59% +0,3220 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 204,70 16:08:09 Uhr | -1,54% -3,200 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 40,15 15:22:34 Uhr | -3,53% -1,470 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 422,90 16:28:05 Uhr | -0,70% -3,000 | 430,40 | 334,00 |
| Aroundtown SA LU1673108939 | 2,110 07:27:00 Uhr | +0,09% +0,0020 | 3,494 | 2,096 |
| ATOSS Software SE DE0005104400 | 70,90 07:27:05 Uhr | +1,14% +0,8000 | 142,00 | 65,60 |
| Aurubis AG DE0006766504 | 177,60 14:21:56 Uhr | -0,67% -1,200 | 220,60 | 85,25 |
| BASF SE DE000BASF111 | 48,91 16:20:45 Uhr | +0,24% +0,1150 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 46,23 16:28:03 Uhr | -1,34% -0,6300 | 53,84 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 56,86 16:26:14 Uhr | -1,76% -1,020 | 97,80 | 56,76 |
| Bechtle AG DE0005158703 | 30,72 11:05:35 Uhr | -0,13% -0,0400 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,85 14:16:25 Uhr | -2,52% -0,9000 | 37,50 | 26,00 |
| Beiersdorf AG DE0005200000 | 78,50 07:27:00 Uhr | -0,36% -0,2800 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 59,26 15:40:02 Uhr | -0,40% -0,2400 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 23,15 14:40:44 Uhr | -2,94% -0,7000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 27,58 14:24:15 Uhr | -1,36% -0,3800 | 51,60 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,61 15:10:18 Uhr | -4,41% -1,690 | 39,16 | 29,48 |
| Continental AG DE0005439004 | 70,46 10:23:09 Uhr | -1,43% -1,020 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 59,80 07:27:00 Uhr | -0,17% -0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,45 15:26:02 Uhr | -1,91% -1,100 | 105,20 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 46,23 16:27:08 Uhr | +3,40% +1,520 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,30 07:27:00 Uhr | +0,10% +0,0400 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 30,14 16:24:47 Uhr | -3,02% -0,9400 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 253,70 16:19:57 Uhr | -1,44% -3,700 | 269,40 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,554 16:14:14 Uhr | -3,21% -0,2840 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 56,18 16:00:27 Uhr | -1,13% -0,6400 | 57,66 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 26,24 16:19:08 Uhr | -3,81% -1,040 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,41 15:06:45 Uhr | -1,33% -0,6100 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 19,50 13:44:28 Uhr | -0,51% -0,1000 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 36,50 07:27:00 Uhr | +0,27% +0,1000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,88 16:15:17 Uhr | +1,63% +0,2700 | 18,44 | 12,48 |
| Evotec SE DE0005664809 | 3,480 16:16:06 Uhr | +0,93% +0,0320 | 7,988 | 3,318 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 66,05 07:27:00 Uhr | -0,53% -0,3500 | 86,65 | 63,95 |
| freenet AG DE000A0Z2ZZ5 | 24,34 16:01:46 Uhr | +0,50% +0,1200 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 42,69 16:24:23 Uhr | -0,40% -0,1700 | 47,60 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 43,12 12:18:14 Uhr | -1,10% -0,4800 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 40,54 09:12:38 Uhr | +0,85% +0,3400 | 43,00 | 32,42 |
| GEA Group AG DE0006602006 | 63,00 16:05:41 Uhr | +1,12% +0,7000 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 26,26 10:22:45 Uhr | -1,20% -0,3200 | 49,72 | 14,99 |
| Hannover Rück SE DE0008402215 | 249,00 15:18:11 Uhr | -0,88% -2,200 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 169,80 12:39:41 Uhr | -0,96% -1,650 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,20 07:27:05 Uhr | +0,70% +0,5000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,513 07:27:01 Uhr | -0,26% -0,0090 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 74,82 07:27:00 Uhr | +0,08% +0,0600 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 80,16 16:11:02 Uhr | +4,21% +3,240 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 449,20 15:38:07 Uhr | -2,39% -11,00 | 553,50 | 186,10 |
| HUGO BOSS AG DE000A1PHFF7 | 37,69 08:01:10 Uhr | -0,58% -0,2200 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 66,34 15:58:01 Uhr | -4,68% -3,260 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 39,92 08:53:54 Uhr | +1,58% +0,6200 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,04 09:12:08 Uhr | +0,32% +0,0800 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,45 12:51:37 Uhr | +1,62% +0,2300 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 41,31 07:27:00 Uhr | +1,10% +0,4500 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 103,90 07:27:00 Uhr | +1,56% +1,600 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,02 09:19:44 Uhr | -0,17% -0,0400 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 112,00 09:59:10 Uhr | +0,36% +0,4000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 15,59 11:03:53 Uhr | +2,10% +0,3200 | 26,58 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 52,45 07:27:00 Uhr | +1,35% +0,7000 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 44,32 16:13:02 Uhr | -1,49% -0,6700 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 138,55 15:34:45 Uhr | +3,32% +4,450 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 340,30 07:27:00 Uhr | -0,15% -0,5000 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 503,80 16:20:16 Uhr | -0,20% -1,0000 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 75,60 07:27:06 Uhr | -0,40% -0,3000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 54,00 15:48:19 Uhr | -0,92% -0,5000 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 40,50 16:05:34 Uhr | -0,83% -0,3400 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 10,66 07:27:00 Uhr | +0,38% +0,0400 | 15,08 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,79 10:22:15 Uhr | +1,20% +0,3300 | 41,52 | 26,95 |
| PUMA SE DE0006969603 | 28,34 09:17:29 Uhr | -1,67% -0,4800 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 637,50 11:56:16 Uhr | -0,08% -0,5000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 65,50 14:13:00 Uhr | -5,89% -4,100 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.032,60 16:27:33 Uhr | +1,35% +13,80 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,85 15:27:27 Uhr | -1,70% -0,5500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 58,70 15:51:37 Uhr | -0,34% -0,2000 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 128,76 16:25:36 Uhr | -2,45% -3,240 | 258,25 | 129,86 |
| Sartorius AG DE0007165631 | 221,60 12:58:52 Uhr | -0,67% -1,500 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 67,20 11:44:40 Uhr | -4,68% -3,300 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 268,80 16:24:26 Uhr | -0,72% -1,950 | 284,45 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 152,50 16:21:49 Uhr | +0,59% +0,9000 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 34,00 10:49:57 Uhr | -2,36% -0,8200 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 81,95 15:50:15 Uhr | -2,21% -1,850 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 69,40 15:22:12 Uhr | -1,70% -1,200 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 57,90 15:41:37 Uhr | -1,95% -1,150 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 13,52 15:59:41 Uhr | -11,86% -1,820 | 26,90 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 35,16 07:27:00 Uhr | -0,90% -0,3200 | 48,55 | 29,00 |
| Symrise AG DE000SYM9999 | 85,38 12:21:25 Uhr | -2,60% -2,280 | 92,06 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,16 07:27:00 Uhr | 0% 0 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 113,30 07:27:00 Uhr | -0,26% -0,3000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,585 14:57:08 Uhr | -3,37% -0,1950 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,04 16:14:16 Uhr | -0,99% -0,1200 | 12,45 | 5,605 |
| United Internet AG DE0005089031 | 24,10 07:27:00 Uhr | +0,75% +0,1800 | 29,94 | 22,80 |
| Verbio SE DE000A0JL9W6 | 33,90 16:16:38 Uhr | +3,48% +1,140 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 72,24 16:02:28 Uhr | -1,20% -0,8800 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 20,38 16:21:01 Uhr | -2,02% -0,4200 | 29,21 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 89,85 07:27:00 Uhr | -1,16% -1,050 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 27,48 14:14:49 Uhr | -2,93% -0,8300 | 28,72 | 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