HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.392,50 EUR
-1,56% -212,67
Kursdaten
- Börse Xetra
- Letzter 13.392,50
- Änderung -1,56 %
- Stand 18.09.26 17:59 Uhr
- Eröffnung 13.581,39
- Vortag 13.605,17
- Tageshoch 13.581,39
- Tagestief 13.384,65
- 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 | 23,75 07:27:00 Uhr | -0,84% -0,2000 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 142,45 20:35:52 Uhr | -0,11% -0,1500 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,261 07:27:06 Uhr | -0,84% -0,0530 | 17,20 | 6,101 |
| Airbus SE NL0000235190 | 193,58 20:58:53 Uhr | -1,29% -2,520 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 34,93 17:30:08 Uhr | +1,99% +0,6800 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 441,80 20:46:19 Uhr | -1,56% -7,000 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,758 17:13:34 Uhr | -0,62% -0,0110 | 3,280 | 1,769 |
| ATOSS Software SE DE0005104400 | 94,30 10:02:26 Uhr | +3,06% +2,800 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 168,20 07:27:00 Uhr | +2,06% +3,400 | 220,60 | 94,70 |
| BASF SE DE000BASF111 | 51,47 20:22:40 Uhr | -1,66% -0,8700 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 48,02 18:04:18 Uhr | -2,36% -1,160 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 61,02 20:47:14 Uhr | -3,57% -2,260 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 33,52 18:38:16 Uhr | +1,09% +0,3600 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,85 07:27:00 Uhr | 0% 0 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 74,54 13:32:37 Uhr | -0,80% -0,6000 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 60,70 07:27:00 Uhr | -1,59% -0,9800 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,55 13:15:35 Uhr | +0,45% +0,1000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 28,92 08:31:31 Uhr | -3,08% -0,9200 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 40,60 19:00:55 Uhr | -2,29% -0,9500 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 67,68 20:15:52 Uhr | -3,78% -2,660 | 76,98 | 53,74 |
| Covestro AG DE0006062144 | 60,00 11:45:35 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,45 20:38:54 Uhr | -0,81% -0,4500 | 85,00 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,33 20:48:05 Uhr | -2,10% -0,9300 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,58 07:27:06 Uhr | -0,44% -0,1600 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 33,09 19:31:38 Uhr | -2,38% -0,8050 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 277,50 19:45:55 Uhr | -0,61% -1,700 | 292,30 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,572 17:40:22 Uhr | -1,38% -0,1060 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 27,13 20:47:13 Uhr | -4,30% -1,220 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 55,84 19:43:11 Uhr | -0,82% -0,4600 | 58,44 | 36,99 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,23 18:18:00 Uhr | -2,14% -1,010 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,42 17:51:00 Uhr | -2,27% -0,4050 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 25,50 19:13:33 Uhr | -0,39% -0,1000 | 50,30 | 24,05 |
| Evonik Industries AG DE000EVNK013 | 17,32 14:11:01 Uhr | -1,09% -0,1900 | 19,19 | 12,48 |
| Evotec SE DE0005664809 | 2,970 20:27:42 Uhr | +3,20% +0,0920 | 7,602 | 2,780 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 60,60 07:30:00 Uhr | 0% 0 | 86,65 | 58,80 |
| freenet AG DE000A0Z2ZZ5 | 24,36 11:42:20 Uhr | -3,41% -0,8600 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 38,67 07:27:00 Uhr | -3,76% -1,510 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 41,16 07:27:00 Uhr | -1,44% -0,6000 | 42,80 | 32,42 |
| GEA Group AG DE0006602006 | 65,05 07:27:05 Uhr | +0,23% +0,1500 | 67,95 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 26,88 15:59:10 Uhr | -2,40% -0,6600 | 44,66 | 14,99 |
| Hannover Rück SE DE0008402215 | 251,80 14:52:38 Uhr | -1,79% -4,600 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 144,40 20:10:38 Uhr | -1,57% -2,300 | 240,10 | 146,65 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,00 07:27:06 Uhr | -0,99% -0,7000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,701 12:12:22 Uhr | -0,88% -0,0240 | 7,908 | 2,624 |
| Henkel AG & Co. KGaA DE0006048432 | 73,88 07:27:00 Uhr | +0,11% +0,0800 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 78,36 19:40:36 Uhr | +1,85% +1,420 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 395,40 20:00:40 Uhr | +0,97% +3,800 | 553,50 | 216,40 |
| HUGO BOSS AG DE000A1PHFF7 | 37,88 07:27:00 Uhr | -0,29% -0,1100 | 42,05 | 34,02 |
| Infineon Technologies AG DE0006231004 | 55,89 20:28:05 Uhr | +2,40% +1,310 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 39,52 15:37:26 Uhr | +1,54% +0,6000 | 48,16 | 17,01 |
| Jungheinrich AG DE0006219934 | 25,14 07:32:52 Uhr | -1,10% -0,2800 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,59 12:19:30 Uhr | +0,97% +0,1600 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 41,63 07:27:00 Uhr | -0,55% -0,2300 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 105,40 07:27:00 Uhr | +1,54% +1,600 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 20,78 13:44:20 Uhr | +1,37% +0,2800 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 110,40 17:45:53 Uhr | -1,95% -2,200 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 14,00 07:32:09 Uhr | +2,12% +0,2900 | 24,36 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 46,24 17:09:24 Uhr | -1,37% -0,6400 | 70,55 | 46,18 |
| Mercedes-Benz Group AG DE0007100000 | 44,32 20:48:45 Uhr | -3,62% -1,665 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 130,50 14:18:06 Uhr | -1,25% -1,650 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 344,70 07:27:00 Uhr | -0,49% -1,700 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 505,40 20:49:21 Uhr | -1,10% -5,600 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,45 13:28:48 Uhr | +0,97% +0,7500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 61,10 09:31:10 Uhr | +1,58% +0,9500 | 112,10 | 50,70 |
| Nordex SE DE000A0D6554 | 40,50 12:54:38 Uhr | +3,53% +1,380 | 50,50 | 20,64 |
| PNE AG DE000A0JBPG2 | 7,190 07:27:00 Uhr | +0,84% +0,0600 | 13,62 | 7,050 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,35 20:53:45 Uhr | -5,63% -1,690 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 21,94 07:27:00 Uhr | +0,27% +0,0600 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 566,00 16:19:38 Uhr | -2,16% -12,50 | 774,50 | 578,50 |
| Redcare Pharmacy N.V. NL0012044747 | 61,10 16:55:00 Uhr | +2,86% +1,700 | 89,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.013,40 20:55:14 Uhr | -0,31% -3,200 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,90 14:13:11 Uhr | -0,31% -0,1000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 60,38 19:53:37 Uhr | -0,23% -0,1400 | 62,50 | 35,30 |
| SAP SE DE0007164600 | 183,24 20:56:37 Uhr | -1,79% -3,340 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 248,10 16:34:24 Uhr | +2,10% +5,100 | 265,60 | 192,35 |
| Scout24 SE DE000A12DM80 | 74,55 07:27:00 Uhr | -0,53% -0,4000 | 107,90 | 63,30 |
| Siemens AG DE0007236101 | 264,55 19:58:01 Uhr | -0,69% -1,850 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 139,76 20:44:52 Uhr | -0,60% -0,8400 | 195,38 | 93,22 |
| Siemens Healthineers AG DE000SHL1006 | 37,72 19:03:36 Uhr | -2,36% -0,9100 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 76,35 20:25:21 Uhr | +9,62% +6,700 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 66,85 20:11:19 Uhr | -4,02% -2,800 | 86,10 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 57,85 12:55:35 Uhr | +2,48% +1,400 | 70,35 | 20,36 |
| Stabilus SE DE000STAB1L8 | 15,94 07:27:00 Uhr | +1,79% +0,2800 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 35,90 07:27:00 Uhr | -1,54% -0,5600 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 90,00 07:27:00 Uhr | -0,38% -0,3400 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 11,46 15:30:40 Uhr | +0,26% +0,0300 | 16,57 | 11,27 |
| Talanx AG DE000TLX1005 | 123,10 13:23:51 Uhr | -0,24% -0,3000 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,330 20:59:26 Uhr | -3,65% -0,2400 | 8,900 | 4,148 |
| thyssenkrupp AG DE0007500001 | 15,30 20:27:02 Uhr | -1,61% -0,2500 | 15,83 | 7,084 |
| United Internet AG DE0005089031 | 27,64 07:27:00 Uhr | +0,36% +0,1000 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 30,48 16:42:56 Uhr | +1,20% +0,3600 | 46,84 | 10,42 |
| Volkswagen AG DE0007664039 | 76,60 19:08:55 Uhr | -5,36% -4,340 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 17,76 19:09:56 Uhr | -1,14% -0,2050 | 28,87 | 17,59 |
| Wacker Chemie AG DE000WCH8881 | 86,50 07:27:00 Uhr | +0,23% +0,2000 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 21,66 09:00:18 Uhr | -1,01% -0,2200 | 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