HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.777,81 EUR
+1,47% +199,83
Kursdaten
- Börse Xetra
- Letzter 13.777,81
- Änderung +1,47 %
- Stand 03.08.26 17:59 Uhr
- Eröffnung 13.666,34
- Vortag 13.577,98
- Tageshoch 13.826,28
- Tagestief 13.637,11
- 52W Hoch 13.826,28 (03.08.26)
- 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 | 19,70 09:37:34 Uhr | -1,75% -0,3500 | 27,05 | 18,42 |
| adidas AG DE000A1EWWW0 | 164,80 20:00:33 Uhr | +2,74% +4,400 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 7,339 08:40:42 Uhr | -0,34% -0,0250 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 207,50 22:51:15 Uhr | +2,24% +4,550 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 37,48 22:37:03 Uhr | +3,14% +1,140 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 434,60 22:20:18 Uhr | +0,70% +3,000 | 435,00 | 335,00 |
| Aroundtown SA LU1673108939 | 2,188 07:27:00 Uhr | 0% 0 | 3,494 | 2,080 |
| ATOSS Software SE DE0005104400 | 86,90 09:37:33 Uhr | +1,64% +1,400 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 180,60 19:53:57 Uhr | -0,33% -0,6000 | 220,60 | 86,85 |
| BASF SE DE000BASF111 | 50,90 22:50:02 Uhr | +0,89% +0,4500 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 47,36 19:43:50 Uhr | -2,13% -1,030 | 53,84 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 60,02 22:39:14 Uhr | +1,08% +0,6400 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 36,92 21:07:52 Uhr | +2,73% +0,9800 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,30 21:47:45 Uhr | +1,73% +0,6000 | 37,50 | 26,00 |
| Beiersdorf AG DE0005200000 | 78,66 13:13:44 Uhr | -2,48% -2,000 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 61,54 07:27:00 Uhr | +0,20% +0,1200 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 24,15 09:37:34 Uhr | -2,03% -0,5000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 32,00 14:55:08 Uhr | +3,43% +1,060 | 48,28 | 22,76 |
| Commerzbank AG DE000CBK1001 | 38,60 21:10:48 Uhr | +2,99% +1,120 | 39,16 | 29,48 |
| Continental AG DE0005439004 | 72,10 21:36:25 Uhr | -0,41% -0,3000 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 60,30 15:48:30 Uhr | +0,17% +0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,55 16:22:21 Uhr | -0,85% -0,5000 | 100,30 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 49,37 21:08:52 Uhr | +1,00% +0,4900 | 49,11 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,38 09:33:18 Uhr | -0,43% -0,1600 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 32,23 17:51:27 Uhr | +1,85% +0,5850 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 267,60 17:41:52 Uhr | +2,02% +5,300 | 270,20 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 9,278 19:52:30 Uhr | +2,81% +0,2540 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 57,36 21:13:04 Uhr | -0,83% -0,4800 | 58,14 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 28,25 22:37:39 Uhr | +5,18% +1,390 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,23 18:40:44 Uhr | +2,34% +0,9900 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 19,04 20:35:54 Uhr | +1,30% +0,2450 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 34,25 08:42:40 Uhr | -0,44% -0,1500 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,53 17:57:50 Uhr | +0,17% +0,0300 | 18,16 | 12,48 |
| Evotec SE DE0005664809 | 3,530 14:48:45 Uhr | +2,08% +0,0720 | 7,602 | 3,318 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,30 10:00:57 Uhr | +0,07% +0,0500 | 86,65 | 63,95 |
| freenet AG DE000A0Z2ZZ5 | 24,40 22:30:22 Uhr | +0,41% +0,1000 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 43,74 19:11:33 Uhr | -2,08% -0,9300 | 47,60 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 44,83 22:42:48 Uhr | +0,25% +0,1100 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 40,22 09:37:31 Uhr | -1,61% -0,6600 | 42,54 | 32,42 |
| GEA Group AG DE0006602006 | 62,45 09:37:35 Uhr | -1,26% -0,8000 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 28,04 17:10:44 Uhr | +1,45% +0,4000 | 46,42 | 14,99 |
| Hannover Rück SE DE0008402215 | 250,60 21:43:31 Uhr | 0% 0 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 162,25 21:08:56 Uhr | +0,90% +1,450 | 240,10 | 157,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 73,60 09:37:31 Uhr | +4,40% +3,100 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,499 15:22:47 Uhr | +2,07% +0,0710 | 9,490 | 3,409 |
| Henkel AG & Co. KGaA DE0006048432 | 76,14 17:37:08 Uhr | +0,55% +0,4200 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 86,04 19:16:46 Uhr | +7,66% +6,120 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 439,40 15:46:29 Uhr | -1,17% -5,200 | 553,50 | 187,60 |
| HUGO BOSS AG DE000A1PHFF7 | 37,93 09:37:31 Uhr | -0,29% -0,1100 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 62,19 22:23:52 Uhr | +0,47% +0,2900 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 37,48 16:28:45 Uhr | +0,21% +0,0800 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,12 16:20:53 Uhr | +3,29% +0,8000 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,36 16:10:10 Uhr | -0,62% -0,0900 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 39,82 09:37:32 Uhr | +2,97% +1,150 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 104,00 22:36:06 Uhr | +0,19% +0,2000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 21,42 16:31:44 Uhr | -4,38% -0,9800 | 28,44 | 17,49 |
| KRONES AG DE0006335003 | 115,00 22:53:11 Uhr | +0,70% +0,8000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 16,89 09:37:34 Uhr | +1,62% +0,2700 | 25,84 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 53,50 11:53:44 Uhr | +2,00% +1,050 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 47,65 22:37:16 Uhr | +1,46% +0,6850 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 143,40 22:52:10 Uhr | -1,04% -1,500 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 370,80 20:04:47 Uhr | +3,03% +10,90 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 522,60 21:28:07 Uhr | +0,35% +1,800 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 77,45 21:02:14 Uhr | +2,24% +1,700 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 59,05 18:51:47 Uhr | -0,34% -0,2000 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 39,80 21:53:28 Uhr | +3,06% +1,180 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 10,20 15:25:10 Uhr | -2,30% -0,2400 | 15,08 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 29,14 18:30:32 Uhr | +0,97% +0,2800 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 27,49 18:12:59 Uhr | -0,18% -0,0500 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 676,00 18:16:11 Uhr | -0,44% -3,000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 62,70 14:20:03 Uhr | -0,79% -0,5000 | 104,30 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.194,40 22:47:01 Uhr | +3,99% +45,80 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 32,70 16:51:12 Uhr | 0% 0 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 56,90 21:30:27 Uhr | -0,42% -0,2400 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 165,36 22:37:18 Uhr | +4,00% +6,360 | 257,20 | 127,44 |
| Sartorius AG DE0007165631 | 224,80 13:47:57 Uhr | +2,51% +5,500 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 75,80 22:44:20 Uhr | +0,26% +0,2000 | 119,90 | 63,30 |
| Siemens AG DE0007236101 | 286,15 21:42:20 Uhr | +0,76% +2,150 | 286,70 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 148,68 21:01:38 Uhr | +0,19% +0,2800 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 38,91 17:48:07 Uhr | +5,13% +1,900 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 79,30 19:46:19 Uhr | +1,28% +1,0000 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 72,60 09:37:35 Uhr | +1,61% +1,150 | 94,15 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 52,45 22:36:49 Uhr | -0,85% -0,4500 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 15,14 17:43:29 Uhr | +8,14% +1,140 | 25,35 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 40,40 12:06:44 Uhr | +1,51% +0,6000 | 47,55 | 29,00 |
| Symrise AG DE000SYM9999 | 88,48 11:59:36 Uhr | -0,63% -0,5600 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,02 09:37:36 Uhr | +1,89% +0,2600 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 115,80 15:32:12 Uhr | +0,17% +0,2000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,300 19:54:01 Uhr | +3,96% +0,2400 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,25 19:52:18 Uhr | +1,45% +0,1750 | 12,54 | 5,605 |
| United Internet AG DE0005089031 | 23,56 09:37:33 Uhr | -2,56% -0,6200 | 29,94 | 22,80 |
| Verbio SE DE000A0JL9W6 | 27,54 13:08:50 Uhr | -4,04% -1,160 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 76,24 19:31:40 Uhr | +2,36% +1,760 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 21,31 19:11:37 Uhr | +1,00% +0,2100 | 29,21 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 90,95 19:44:18 Uhr | +5,33% +4,600 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 29,54 22:15:17 Uhr | +3,36% +0,9600 | 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