HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.998,29 EUR
+0,05% +6,910
Kursdaten
- Börse Xetra
- Letzter 13.998,29
- Änderung +0,05 %
- Stand 17.08.26 13:30 Uhr
- Eröffnung 13.998,22
- Vortag 13.991,38
- Tageshoch 14.019,36
- Tagestief 13.969,88
- 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 | 19,20 11:51:34 Uhr | -3,23% -0,6400 | 27,05 | 18,66 |
| adidas AG DE000A1EWWW0 | 154,95 13:44:24 Uhr | -1,65% -2,600 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 7,204 07:27:06 Uhr | +2,21% +0,1560 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 215,40 13:40:51 Uhr | +0,12% +0,2500 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 42,13 12:47:09 Uhr | +2,18% +0,9000 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 441,50 13:38:54 Uhr | +0,16% +0,7000 | 443,90 | 337,70 |
| Aroundtown SA LU1673108939 | 2,086 13:14:13 Uhr | -3,52% -0,0760 | 3,494 | 2,080 |
| ATOSS Software SE DE0005104400 | 90,30 13:01:19 Uhr | -0,33% -0,3000 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 170,50 10:36:36 Uhr | +0,89% +1,500 | 220,60 | 94,65 |
| BASF SE DE000BASF111 | 50,93 13:39:31 Uhr | -0,25% -0,1300 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 47,73 13:22:47 Uhr | -0,60% -0,2900 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 59,20 13:13:40 Uhr | -0,30% -0,1800 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 34,46 09:35:25 Uhr | -0,58% -0,2000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,75 07:27:00 Uhr | +0,99% +0,3500 | 37,50 | 26,44 |
| Beiersdorf AG DE0005200000 | 77,56 09:12:42 Uhr | -1,65% -1,300 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 61,48 07:27:00 Uhr | +1,15% +0,7000 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,40 09:35:26 Uhr | +0,22% +0,0500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 31,80 11:00:58 Uhr | -0,69% -0,2200 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 39,67 13:01:28 Uhr | -0,50% -0,2000 | 40,03 | 29,48 |
| Continental AG DE0005439004 | 69,60 07:27:00 Uhr | -1,50% -1,060 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 60,40 09:39:42 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,85 10:02:48 Uhr | -1,87% -1,100 | 99,80 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 45,11 08:46:11 Uhr | +0,02% +0,0100 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,11 07:27:00 Uhr | -0,16% -0,0600 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 33,07 13:09:54 Uhr | -0,63% -0,2100 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 276,00 13:06:58 Uhr | +0,95% +2,600 | 276,90 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,132 12:57:38 Uhr | -0,56% -0,0460 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 55,08 13:41:35 Uhr | -0,33% -0,1800 | 58,44 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 28,51 13:39:05 Uhr | -0,83% -0,2400 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,26 09:35:25 Uhr | -0,20% -0,0900 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,47 13:42:19 Uhr | -0,82% -0,1450 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 25,25 10:06:23 Uhr | -5,25% -1,400 | 50,30 | 26,25 |
| Evonik Industries AG DE000EVNK013 | 18,05 13:07:53 Uhr | +0,67% +0,1200 | 18,16 | 12,48 |
| Evotec SE DE0005664809 | 3,414 12:59:35 Uhr | -1,04% -0,0360 | 7,602 | 3,318 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 65,25 09:35:26 Uhr | -2,83% -1,900 | 86,65 | 63,95 |
| freenet AG DE000A0Z2ZZ5 | 23,68 12:25:25 Uhr | -0,42% -0,1000 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 40,75 10:03:53 Uhr | -0,56% -0,2300 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 39,28 09:35:24 Uhr | +0,41% +0,1600 | 42,54 | 32,42 |
| GEA Group AG DE0006602006 | 64,75 13:01:36 Uhr | 0% 0 | 66,00 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 27,20 09:36:29 Uhr | +0,44% +0,1200 | 46,42 | 14,99 |
| Hannover Rück SE DE0008402215 | 253,20 10:21:03 Uhr | -0,47% -1,200 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 160,75 13:13:40 Uhr | -0,83% -1,350 | 240,10 | 157,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,30 07:27:05 Uhr | +0,28% +0,2000 | 88,10 | 68,60 |
| HelloFresh SE DE000A161408 | 3,137 13:03:52 Uhr | -0,32% -0,0100 | 8,234 | 3,084 |
| Henkel AG & Co. KGaA DE0006048432 | 75,40 11:31:36 Uhr | -1,46% -1,120 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 94,90 13:31:27 Uhr | -0,04% -0,0400 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 441,40 11:46:15 Uhr | -0,14% -0,6000 | 553,50 | 211,40 |
| HUGO BOSS AG DE000A1PHFF7 | 37,86 09:35:23 Uhr | +0,21% +0,0800 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 62,25 13:30:33 Uhr | +0,11% +0,0700 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 42,32 10:38:09 Uhr | +1,88% +0,7800 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,90 10:06:56 Uhr | -0,48% -0,1200 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,74 13:14:29 Uhr | +4,17% +0,5900 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 41,65 10:36:01 Uhr | -0,02% -0,0100 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 100,80 07:27:06 Uhr | +0,30% +0,3000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,06 10:15:45 Uhr | +1,38% +0,3000 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 115,40 09:35:27 Uhr | 0% 0 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 15,19 12:50:33 Uhr | +1,40% +0,2100 | 25,42 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 50,60 12:03:34 Uhr | -3,34% -1,750 | 74,05 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 45,92 13:29:21 Uhr | -0,14% -0,0650 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 136,45 07:34:31 Uhr | 0% 0 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 382,10 10:25:31 Uhr | +0,34% +1,300 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 516,80 13:41:01 Uhr | -0,15% -0,8000 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 77,50 07:30:40 Uhr | -0,77% -0,6000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 61,55 13:33:30 Uhr | -0,40% -0,2500 | 123,60 | 50,70 |
| Nordex SE DE000A0D6554 | 39,34 11:30:38 Uhr | -0,20% -0,0800 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 7,430 11:38:28 Uhr | +1,36% +0,1000 | 14,40 | 7,190 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,65 11:31:03 Uhr | +0,25% +0,0700 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 26,18 09:17:18 Uhr | -3,43% -0,9300 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 627,50 09:35:27 Uhr | -0,55% -3,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 62,05 13:07:33 Uhr | +2,56% +1,550 | 94,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.220,40 13:42:51 Uhr | +0,84% +10,20 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 32,20 08:48:50 Uhr | +0,63% +0,2000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 59,52 12:57:56 Uhr | +1,16% +0,6800 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 179,44 13:43:33 Uhr | +0,04% +0,0800 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 237,40 07:56:17 Uhr | +0,30% +0,7000 | 265,60 | 188,75 |
| Scout24 SE DE000A12DM80 | 77,20 10:30:50 Uhr | -1,97% -1,550 | 115,60 | 63,30 |
| Siemens AG DE0007236101 | 283,95 13:44:27 Uhr | -0,16% -0,4500 | 291,05 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 164,34 13:27:26 Uhr | +1,87% +3,020 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 39,21 11:24:55 Uhr | -0,23% -0,0900 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 89,70 10:10:18 Uhr | +3,22% +2,800 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 71,55 12:07:57 Uhr | -2,59% -1,900 | 90,40 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 58,15 13:34:54 Uhr | -0,17% -0,1000 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 16,18 07:27:00 Uhr | +1,76% +0,2800 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 40,78 09:35:28 Uhr | +0,69% +0,2800 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 88,24 12:55:32 Uhr | -0,90% -0,8000 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,14 10:19:58 Uhr | -2,81% -0,3800 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 118,60 10:03:38 Uhr | -0,34% -0,4000 | 123,90 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,665 09:35:24 Uhr | -1,84% -0,1250 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 13,92 13:31:33 Uhr | +0,58% +0,0800 | 13,88 | 5,617 |
| United Internet AG DE0005089031 | 24,34 09:35:25 Uhr | -0,65% -0,1600 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 30,40 09:35:22 Uhr | -1,43% -0,4400 | 46,84 | 9,825 |
| Volkswagen AG DE0007664039 | 73,88 12:36:49 Uhr | 0% 0 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 20,27 13:44:33 Uhr | -1,75% -0,3600 | 29,02 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 95,35 09:35:25 Uhr | +1,65% +1,550 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 22,93 11:46:04 Uhr | -3,86% -0,9200 | 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