HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.845,01 EUR
+0,07% +9,770
Kursdaten
- Börse Xetra
- Letzter 13.845,01
- Änderung +0,07 %
- Stand 06.08.26 18:00 Uhr
- Eröffnung 13.884,53
- Vortag 13.835,24
- Tageshoch 13.892,14
- Tagestief 13.818,75
- 52W Hoch 13.979,88 (05.08.26)
- 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 | 19,52 16:06:02 Uhr | +3,17% +0,6000 | 27,05 | 18,42 |
| adidas AG DE000A1EWWW0 | 164,40 22:37:28 Uhr | +0,86% +1,400 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,965 07:27:06 Uhr | -8,69% -0,6630 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 212,20 21:53:12 Uhr | -1,33% -2,850 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 39,10 22:45:18 Uhr | +2,20% +0,8400 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 442,20 22:21:16 Uhr | +1,73% +7,500 | 438,40 | 337,70 |
| Aroundtown SA LU1673108939 | 2,186 07:27:00 Uhr | +0,28% +0,0060 | 3,494 | 2,080 |
| ATOSS Software SE DE0005104400 | 86,80 17:38:40 Uhr | -0,80% -0,7000 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 181,20 21:13:31 Uhr | -5,18% -9,900 | 220,60 | 92,35 |
| BASF SE DE000BASF111 | 51,22 20:20:17 Uhr | +1,37% +0,6900 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 49,11 22:31:06 Uhr | -0,51% -0,2500 | 53,84 | 25,02 |
| Bayerische Motoren Werke AG DE0005190003 | 58,62 22:07:32 Uhr | -2,04% -1,220 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 37,10 14:02:50 Uhr | -0,11% -0,0400 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 36,10 14:57:05 Uhr | 0% 0 | 37,50 | 26,14 |
| Beiersdorf AG DE0005200000 | 82,16 22:00:04 Uhr | +0,05% +0,0400 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 64,14 10:11:27 Uhr | +2,04% +1,280 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 24,30 15:52:36 Uhr | -0,61% -0,1500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 29,12 13:46:07 Uhr | -4,34% -1,320 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 38,43 22:50:32 Uhr | -1,89% -0,7400 | 39,60 | 29,48 |
| Continental AG DE0005439004 | 67,78 20:15:43 Uhr | -1,43% -0,9800 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 60,60 07:27:00 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,15 16:02:07 Uhr | -0,34% -0,2000 | 100,30 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 47,88 18:13:39 Uhr | +0,08% +0,0400 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,99 17:38:08 Uhr | -0,70% -0,2600 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 32,70 19:30:08 Uhr | -0,61% -0,2000 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 269,30 19:25:17 Uhr | -0,15% -0,4000 | 270,20 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,558 22:34:46 Uhr | -1,09% -0,0940 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 55,00 22:01:14 Uhr | -0,83% -0,4600 | 58,44 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 29,04 22:53:19 Uhr | +5,33% +1,470 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,26 19:03:08 Uhr | -1,53% -0,6700 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 19,01 17:09:22 Uhr | +0,58% +0,1100 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 34,60 07:27:00 Uhr | -0,86% -0,3000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,99 21:18:32 Uhr | +2,80% +0,4900 | 18,16 | 12,48 |
| Evotec SE DE0005664809 | 3,454 17:18:32 Uhr | -0,69% -0,0240 | 7,602 | 3,318 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 65,80 12:33:59 Uhr | -3,09% -2,100 | 86,65 | 63,95 |
| freenet AG DE000A0Z2ZZ5 | 24,32 16:05:29 Uhr | +1,76% +0,4200 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 42,02 15:54:43 Uhr | +2,16% +0,8900 | 47,60 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 46,82 17:36:46 Uhr | +0,47% +0,2200 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 40,58 22:55:21 Uhr | -1,74% -0,7200 | 42,54 | 32,42 |
| GEA Group AG DE0006602006 | 64,25 16:15:54 Uhr | +0,63% +0,4000 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 26,76 14:22:51 Uhr | +1,06% +0,2800 | 46,42 | 14,99 |
| Hannover Rück SE DE0008402215 | 252,20 17:10:23 Uhr | +1,04% +2,600 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 162,55 21:47:20 Uhr | -0,25% -0,4000 | 240,10 | 157,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,40 07:27:05 Uhr | +0,14% +0,1000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,375 07:27:00 Uhr | -0,15% -0,0050 | 9,490 | 3,380 |
| Henkel AG & Co. KGaA DE0006048432 | 79,94 14:59:00 Uhr | +3,85% +2,960 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 90,24 22:58:53 Uhr | +4,04% +3,500 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 455,80 16:38:48 Uhr | +0,53% +2,400 | 553,50 | 195,50 |
| HUGO BOSS AG DE000A1PHFF7 | 37,92 11:07:33 Uhr | -0,05% -0,0200 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 59,68 22:22:16 Uhr | -0,93% -0,5600 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 37,66 15:25:44 Uhr | -4,27% -1,680 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,66 07:27:00 Uhr | 0% 0 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,61 18:59:30 Uhr | +0,76% +0,1100 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 40,73 07:27:00 Uhr | +0,64% +0,2600 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 103,20 07:27:06 Uhr | -1,15% -1,200 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 21,36 19:44:19 Uhr | +3,49% +0,7200 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 117,00 07:27:00 Uhr | +0,52% +0,6000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 17,23 18:30:54 Uhr | +2,56% +0,4300 | 25,84 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 51,90 16:10:29 Uhr | -1,42% -0,7500 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 46,82 18:03:10 Uhr | -2,17% -1,040 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 145,05 15:10:51 Uhr | +1,40% +2,000 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 373,30 18:56:29 Uhr | -1,09% -4,100 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 523,20 20:07:08 Uhr | +1,16% +6,000 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,10 13:03:52 Uhr | -0,64% -0,5000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 56,85 14:00:14 Uhr | +0,35% +0,2000 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 39,88 21:46:39 Uhr | +3,53% +1,360 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 10,32 07:27:05 Uhr | -2,82% -0,3000 | 15,06 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,84 16:17:42 Uhr | -1,33% -0,3900 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 27,13 21:19:25 Uhr | +1,34% +0,3600 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 691,50 09:14:23 Uhr | +0,73% +5,000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 62,65 19:14:06 Uhr | -0,87% -0,5500 | 104,30 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.147,40 22:57:19 Uhr | -5,75% -70,00 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 33,00 17:15:02 Uhr | +1,69% +0,5500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 56,50 21:42:44 Uhr | +1,84% +1,020 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 172,92 22:05:39 Uhr | +1,10% +1,880 | 257,20 | 127,44 |
| Sartorius AG DE0007165631 | 229,20 07:27:00 Uhr | +0,31% +0,7000 | 265,60 | 177,90 |
| Scout24 SE DE000A12DM80 | 72,10 16:01:11 Uhr | -5,94% -4,550 | 119,80 | 63,30 |
| Siemens AG DE0007236101 | 273,05 21:34:32 Uhr | -4,34% -12,40 | 291,05 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 152,38 22:56:27 Uhr | +0,85% +1,280 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 39,06 17:34:08 Uhr | -0,10% -0,0400 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 78,35 13:17:08 Uhr | -1,14% -0,9000 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 70,40 16:44:29 Uhr | +1,30% +0,9000 | 94,15 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 55,05 16:58:47 Uhr | +2,99% +1,600 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 16,38 08:55:01 Uhr | -0,12% -0,0200 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 40,64 07:27:00 Uhr | -0,29% -0,1200 | 47,55 | 29,00 |
| Symrise AG DE000SYM9999 | 92,60 15:25:31 Uhr | +1,49% +1,360 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,57 19:04:03 Uhr | -3,21% -0,4500 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 116,80 09:55:00 Uhr | +0,69% +0,8000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,370 12:41:13 Uhr | -0,23% -0,0150 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,53 18:00:42 Uhr | -0,28% -0,0350 | 12,67 | 5,605 |
| United Internet AG DE0005089031 | 23,50 17:39:12 Uhr | +2,00% +0,4600 | 29,94 | 22,80 |
| Verbio SE DE000A0JL9W6 | 29,76 17:40:07 Uhr | +3,05% +0,8800 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 75,14 18:47:36 Uhr | -1,88% -1,440 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 20,70 21:58:59 Uhr | -1,90% -0,4000 | 29,21 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 95,65 07:27:00 Uhr | -0,47% -0,4500 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 25,16 22:09:13 Uhr | +2,95% +0,7200 | 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