HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.765,65 EUR
-1,06% -146,79
Kursdaten
- Börse Xetra
- Letzter 13.765,65
- Änderung -1,06 %
- Stand 01.09.26 15:53 Uhr
- Eröffnung 13.893,98
- Vortag 13.912,44
- Tageshoch 13.893,98
- Tagestief 13.734,70
- 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 | 23,05 12:00:16 Uhr | -0,86% -0,2000 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 148,00 16:04:25 Uhr | -1,86% -2,800 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,646 07:27:06 Uhr | +0,02% +0,0010 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 194,84 13:47:28 Uhr | -0,87% -1,700 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 35,21 14:33:17 Uhr | -1,84% -0,6600 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 452,20 16:04:41 Uhr | +0,40% +1,800 | 454,20 | 337,70 |
| Aroundtown SA LU1673108939 | 1,876 13:07:33 Uhr | -2,44% -0,0470 | 3,354 | 1,905 |
| ATOSS Software SE DE0005104400 | 99,10 14:17:29 Uhr | -2,46% -2,500 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 174,50 11:57:46 Uhr | -1,75% -3,100 | 220,60 | 94,65 |
| BASF SE DE000BASF111 | 52,75 16:02:22 Uhr | +0,34% +0,1800 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 48,55 16:01:24 Uhr | -0,92% -0,4500 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 61,02 15:33:01 Uhr | -2,37% -1,480 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 36,32 13:22:48 Uhr | -3,15% -1,180 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 36,10 07:27:00 Uhr | -1,90% -0,7000 | 37,50 | 26,44 |
| Beiersdorf AG DE0005200000 | 78,74 14:40:12 Uhr | -0,08% -0,0600 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 62,76 07:27:00 Uhr | +0,77% +0,4800 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,05 09:39:15 Uhr | +1,38% +0,3000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 33,00 15:22:12 Uhr | +2,87% +0,9200 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 39,69 15:24:33 Uhr | -1,02% -0,4100 | 41,01 | 29,48 |
| Continental AG DE0005439004 | 70,86 16:02:09 Uhr | -0,92% -0,6600 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 59,90 07:30:09 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,40 13:32:14 Uhr | -2,55% -1,500 | 88,90 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 46,46 12:25:02 Uhr | -0,68% -0,3200 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,78 08:47:19 Uhr | -0,54% -0,2000 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 34,10 15:30:08 Uhr | -1,36% -0,4700 | 35,00 | 23,72 |
| Deutsche Börse AG DE0005810055 | 286,10 15:53:06 Uhr | -0,38% -1,100 | 292,30 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,706 16:03:55 Uhr | -2,18% -0,1720 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 55,50 16:03:42 Uhr | -0,68% -0,3800 | 58,44 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 28,27 16:06:17 Uhr | +0,11% +0,0300 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,13 14:04:50 Uhr | -3,65% -1,670 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,74 16:00:21 Uhr | -0,31% -0,0550 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 24,60 15:57:18 Uhr | -4,65% -1,200 | 50,30 | 25,25 |
| Evonik Industries AG DE000EVNK013 | 18,85 13:47:30 Uhr | -0,79% -0,1500 | 19,06 | 12,48 |
| Evotec SE DE0005664809 | 3,202 15:57:04 Uhr | +0,19% +0,0060 | 7,602 | 3,196 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 63,00 10:18:23 Uhr | -0,16% -0,1000 | 86,65 | 62,80 |
| freenet AG DE000A0Z2ZZ5 | 24,30 14:44:55 Uhr | -0,16% -0,0400 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 39,85 15:20:59 Uhr | 0% 0 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 40,14 11:25:19 Uhr | +0,60% +0,2400 | 41,84 | 32,42 |
| GEA Group AG DE0006602006 | 67,25 09:39:18 Uhr | -0,44% -0,3000 | 67,95 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 27,34 12:04:21 Uhr | -2,22% -0,6200 | 45,10 | 14,99 |
| Hannover Rück SE DE0008402215 | 260,00 15:38:19 Uhr | +0,62% +1,600 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 162,55 14:16:44 Uhr | -1,46% -2,400 | 240,10 | 154,40 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,40 07:27:06 Uhr | +0,28% +0,2000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,740 11:28:19 Uhr | -0,80% -0,0220 | 8,184 | 2,762 |
| Henkel AG & Co. KGaA DE0006048432 | 76,00 14:44:12 Uhr | +0,29% +0,2200 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 82,42 13:54:53 Uhr | -3,31% -2,820 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 418,20 15:05:41 Uhr | +0,48% +2,000 | 553,50 | 211,40 |
| HUGO BOSS AG DE000A1PHFF7 | 38,83 09:39:10 Uhr | -0,13% -0,0500 | 42,38 | 34,02 |
| Infineon Technologies AG DE0006231004 | 54,93 16:04:07 Uhr | -1,89% -1,060 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 38,98 15:21:15 Uhr | -1,86% -0,7400 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 26,02 09:39:17 Uhr | -1,21% -0,3200 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,49 15:33:43 Uhr | 0% 0 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 43,94 09:39:14 Uhr | -1,15% -0,5100 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 105,40 07:27:05 Uhr | +0,10% +0,1000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,06 13:12:40 Uhr | +0,91% +0,2000 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 120,60 09:39:25 Uhr | -0,82% -1,0000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 15,26 09:39:15 Uhr | +1,73% +0,2600 | 24,36 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 48,92 15:59:40 Uhr | -0,53% -0,2600 | 71,15 | 49,06 |
| Mercedes-Benz Group AG DE0007100000 | 46,90 15:47:02 Uhr | -1,12% -0,5300 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 141,65 12:06:05 Uhr | +1,87% +2,600 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 351,50 08:52:17 Uhr | +0,11% +0,4000 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 525,60 16:02:09 Uhr | +1,31% +6,800 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,25 09:39:12 Uhr | 0% 0 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 69,15 09:39:17 Uhr | -1,57% -1,100 | 117,30 | 50,70 |
| Nordex SE DE000A0D6554 | 37,16 14:23:17 Uhr | -1,75% -0,6600 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 7,220 11:25:53 Uhr | -0,96% -0,0700 | 13,92 | 7,050 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,05 14:25:27 Uhr | -1,41% -0,4000 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 24,93 10:50:46 Uhr | -1,93% -0,4900 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 623,50 09:39:18 Uhr | -0,87% -5,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 62,35 07:27:00 Uhr | +0,16% +0,1000 | 89,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.076,40 16:06:33 Uhr | -3,91% -43,80 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,95 14:59:31 Uhr | -0,47% -0,1500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 58,40 15:19:11 Uhr | -0,71% -0,4200 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 185,94 16:06:19 Uhr | -2,53% -4,820 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 249,90 08:02:48 Uhr | 0% 0 | 265,60 | 188,75 |
| Scout24 SE DE000A12DM80 | 79,65 07:27:00 Uhr | -0,62% -0,5000 | 112,60 | 63,30 |
| Siemens AG DE0007236101 | 280,60 15:59:48 Uhr | -1,37% -3,900 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 140,04 15:59:40 Uhr | -2,07% -2,960 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 39,28 11:12:35 Uhr | -0,18% -0,0700 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 79,00 09:39:14 Uhr | -2,83% -2,300 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 72,55 13:50:13 Uhr | -1,16% -0,8500 | 86,35 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 59,05 12:03:53 Uhr | -0,25% -0,1500 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 16,86 13:46:43 Uhr | -1,29% -0,2200 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 38,58 10:45:32 Uhr | -0,26% -0,1000 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 92,90 13:14:51 Uhr | +0,11% +0,1000 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 12,66 07:27:00 Uhr | +0,40% +0,0500 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 125,70 13:23:03 Uhr | +0,16% +0,2000 | 125,50 | 97,50 |
| TeamViewer SE DE000A2YN900 | 7,070 16:02:07 Uhr | +0,43% +0,0300 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 13,98 15:26:02 Uhr | -2,34% -0,3350 | 15,12 | 6,068 |
| United Internet AG DE0005089031 | 27,04 09:39:15 Uhr | 0% 0 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 31,66 09:51:48 Uhr | +1,80% +0,5600 | 46,84 | 9,825 |
| Volkswagen AG DE0007664039 | 76,52 16:02:21 Uhr | -0,91% -0,7000 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 19,07 15:58:36 Uhr | -0,78% -0,1500 | 28,87 | 19,19 |
| Wacker Chemie AG DE000WCH8881 | 93,70 11:56:41 Uhr | +0,05% +0,0500 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 24,29 13:56:00 Uhr | -0,90% -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