HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.877,22 EUR
+0,72% +99,41
Kursdaten
- Börse Xetra
- Letzter 13.877,22
- Änderung +0,72 %
- Stand 04.08.26 17:59 Uhr
- Eröffnung 13.815,75
- Vortag 13.777,81
- Tageshoch 13.905,62
- Tagestief 13.811,50
- 52W Hoch 13.905,62 (04.08.26)
- 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 | 19,54 09:47:25 Uhr | -0,81% -0,1600 | 27,05 | 18,42 |
| adidas AG DE000A1EWWW0 | 160,85 18:15:54 Uhr | -2,40% -3,950 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 7,703 07:27:06 Uhr | +4,96% +0,3640 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 213,80 18:20:50 Uhr | +3,04% +6,300 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 38,43 17:27:48 Uhr | +2,53% +0,9500 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 434,00 18:14:57 Uhr | -0,14% -0,6000 | 435,50 | 337,70 |
| Aroundtown SA LU1673108939 | 2,186 07:27:00 Uhr | -0,09% -0,0020 | 3,494 | 2,080 |
| ATOSS Software SE DE0005104400 | 87,00 15:27:18 Uhr | +0,12% +0,1000 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 186,90 12:59:57 Uhr | +3,49% +6,300 | 220,60 | 86,90 |
| BASF SE DE000BASF111 | 50,56 17:23:42 Uhr | -0,67% -0,3400 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 48,38 18:15:51 Uhr | +2,15% +1,020 | 53,84 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 60,20 17:56:06 Uhr | +0,30% +0,1800 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 36,86 15:19:34 Uhr | -0,16% -0,0600 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,55 07:27:00 Uhr | +0,71% +0,2500 | 37,50 | 26,12 |
| Beiersdorf AG DE0005200000 | 78,76 17:09:35 Uhr | +0,13% +0,1000 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 62,20 07:27:00 Uhr | +1,07% +0,6600 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 24,80 18:08:42 Uhr | +2,69% +0,6500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 31,22 14:18:45 Uhr | -2,44% -0,7800 | 48,28 | 22,76 |
| Commerzbank AG DE000CBK1001 | 39,50 18:04:11 Uhr | +2,33% +0,9000 | 39,16 | 29,48 |
| Continental AG DE0005439004 | 72,42 07:27:00 Uhr | +0,44% +0,3200 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 60,20 17:37:16 Uhr | -0,17% -0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,85 08:30:37 Uhr | +0,51% +0,3000 | 100,30 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 49,01 16:31:16 Uhr | -0,73% -0,3600 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,13 17:35:42 Uhr | -0,67% -0,2500 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 32,72 17:37:53 Uhr | +1,50% +0,4850 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 263,80 16:57:30 Uhr | -1,42% -3,800 | 270,20 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,470 18:09:40 Uhr | -8,71% -0,8080 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 57,92 17:09:55 Uhr | +0,98% +0,5600 | 58,34 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 27,84 18:31:23 Uhr | -1,45% -0,4100 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,20 16:01:25 Uhr | -0,07% -0,0300 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,99 16:36:32 Uhr | -0,29% -0,0550 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 35,55 14:11:04 Uhr | +3,80% +1,300 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,82 17:20:16 Uhr | +1,65% +0,2900 | 18,16 | 12,48 |
| Evotec SE DE0005664809 | 3,498 12:59:09 Uhr | -0,91% -0,0320 | 7,602 | 3,318 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,25 11:55:41 Uhr | -1,54% -1,050 | 86,65 | 63,95 |
| freenet AG DE000A0Z2ZZ5 | 24,24 16:51:37 Uhr | -0,66% -0,1600 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 40,98 17:16:08 Uhr | -6,31% -2,760 | 47,60 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 44,48 16:51:52 Uhr | -0,78% -0,3500 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 40,86 07:27:00 Uhr | +1,59% +0,6400 | 42,54 | 32,42 |
| GEA Group AG DE0006602006 | 63,95 17:45:22 Uhr | +2,40% +1,500 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 27,54 18:26:52 Uhr | -1,78% -0,5000 | 46,42 | 14,99 |
| Hannover Rück SE DE0008402215 | 248,00 14:55:36 Uhr | -1,04% -2,600 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 163,95 14:52:13 Uhr | +1,05% +1,700 | 240,10 | 157,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,70 07:27:05 Uhr | -2,58% -1,900 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,405 10:31:11 Uhr | -2,69% -0,0940 | 9,490 | 3,409 |
| Henkel AG & Co. KGaA DE0006048432 | 75,88 12:02:40 Uhr | -0,34% -0,2600 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 87,62 17:23:57 Uhr | +1,84% +1,580 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 451,20 14:15:16 Uhr | +2,69% +11,80 | 553,50 | 192,30 |
| HUGO BOSS AG DE000A1PHFF7 | 37,91 18:13:41 Uhr | -0,05% -0,0200 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 64,06 18:21:19 Uhr | +3,01% +1,870 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 38,64 09:24:27 Uhr | +3,10% +1,160 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,52 12:53:04 Uhr | +1,59% +0,4000 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,28 16:56:13 Uhr | -0,56% -0,0800 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 40,19 07:27:00 Uhr | +0,93% +0,3700 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 104,90 07:27:06 Uhr | +0,87% +0,9000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 20,46 16:31:00 Uhr | -4,48% -0,9600 | 28,44 | 17,49 |
| KRONES AG DE0006335003 | 115,40 13:37:13 Uhr | +0,35% +0,4000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 16,69 17:27:32 Uhr | -1,18% -0,2000 | 25,84 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 53,45 16:33:40 Uhr | -0,09% -0,0500 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 47,98 18:04:36 Uhr | +0,69% +0,3300 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 142,55 07:27:00 Uhr | -0,59% -0,8500 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 369,40 17:39:54 Uhr | -0,38% -1,400 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 515,80 17:55:54 Uhr | -1,30% -6,800 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 77,70 07:27:06 Uhr | +0,32% +0,2500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 57,50 17:39:21 Uhr | -2,62% -1,550 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 39,70 17:10:43 Uhr | -0,25% -0,1000 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 10,54 07:27:05 Uhr | +3,33% +0,3400 | 15,08 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 29,04 15:40:45 Uhr | -0,34% -0,1000 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 27,13 17:50:25 Uhr | -1,31% -0,3600 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 676,50 15:24:25 Uhr | +0,07% +0,5000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 64,65 14:35:13 Uhr | +3,11% +1,950 | 104,30 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.199,20 18:27:02 Uhr | +0,40% +4,800 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 32,45 09:57:06 Uhr | -0,76% -0,2500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 56,60 16:42:36 Uhr | -0,53% -0,3000 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 167,78 18:12:58 Uhr | +1,46% +2,420 | 257,20 | 127,44 |
| Sartorius AG DE0007165631 | 225,50 07:27:00 Uhr | +0,31% +0,7000 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 75,35 09:40:30 Uhr | -0,59% -0,4500 | 119,90 | 63,30 |
| Siemens AG DE0007236101 | 287,70 17:44:18 Uhr | +0,54% +1,550 | 286,70 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 152,28 18:25:03 Uhr | +3,37% +4,960 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 38,82 18:27:46 Uhr | -0,23% -0,0900 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 79,10 07:27:05 Uhr | -0,25% -0,2000 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 70,35 15:35:06 Uhr | -3,10% -2,250 | 94,15 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 55,15 17:19:00 Uhr | +5,15% +2,700 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 15,82 12:51:38 Uhr | +4,49% +0,6800 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 40,94 16:21:58 Uhr | +1,34% +0,5400 | 47,55 | 29,00 |
| Symrise AG DE000SYM9999 | 89,34 07:27:00 Uhr | +0,97% +0,8600 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,00 15:12:34 Uhr | -0,14% -0,0200 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 116,30 07:27:00 Uhr | +0,43% +0,5000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,500 09:56:24 Uhr | +3,17% +0,2000 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,52 18:25:28 Uhr | +2,25% +0,2750 | 12,54 | 5,605 |
| United Internet AG DE0005089031 | 23,74 07:27:00 Uhr | +0,76% +0,1800 | 29,94 | 22,80 |
| Verbio SE DE000A0JL9W6 | 29,32 15:41:03 Uhr | +6,46% +1,780 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 75,80 18:31:22 Uhr | -0,58% -0,4400 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 21,60 17:23:05 Uhr | +1,36% +0,2900 | 29,21 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 91,65 18:22:55 Uhr | +0,77% +0,7000 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 25,28 17:37:54 Uhr | -14,42% -4,260 | 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