HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.976,40 EUR
-0,69% -97,50
Kursdaten
- Börse Xetra
- Letzter 13.976,40
- Änderung -0,69 %
- Stand 31.08.26 09:59 Uhr
- Eröffnung 14.016,29
- Vortag 14.073,90
- Tageshoch 14.016,36
- Tagestief 13.973,19
- 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 | 22,95 07:27:00 Uhr | +0,44% +0,1000 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 154,00 10:12:24 Uhr | -0,16% -0,2500 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,645 07:27:06 Uhr | -0,27% -0,0180 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 201,20 10:03:17 Uhr | -0,62% -1,250 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 36,12 09:56:16 Uhr | -1,07% -0,3900 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 452,20 10:04:22 Uhr | -0,44% -2,000 | 454,20 | 337,70 |
| Aroundtown SA LU1673108939 | 1,933 10:05:43 Uhr | -3,01% -0,0600 | 3,392 | 1,993 |
| ATOSS Software SE DE0005104400 | 101,60 07:27:00 Uhr | +0,99% +1,0000 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 177,60 07:27:00 Uhr | -0,22% -0,4000 | 220,60 | 94,65 |
| BASF SE DE000BASF111 | 53,12 10:14:15 Uhr | +1,63% +0,8500 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 48,78 10:09:40 Uhr | +0,16% +0,0800 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 62,26 10:07:13 Uhr | -1,08% -0,6800 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 37,46 10:02:27 Uhr | -0,85% -0,3200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 36,80 07:27:00 Uhr | -0,81% -0,3000 | 37,50 | 26,44 |
| Beiersdorf AG DE0005200000 | 80,54 09:03:22 Uhr | -0,64% -0,5200 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 61,78 07:27:00 Uhr | +1,91% +1,160 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 21,75 10:04:06 Uhr | -1,81% -0,4000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 31,98 07:27:00 Uhr | -1,11% -0,3600 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 40,30 10:08:43 Uhr | +0,30% +0,1200 | 41,01 | 29,48 |
| Continental AG DE0005439004 | 70,30 09:08:00 Uhr | +0,14% +0,1000 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 60,10 07:27:00 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 59,55 07:27:00 Uhr | -0,25% -0,1500 | 88,90 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 47,00 10:12:00 Uhr | +0,71% +0,3300 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,12 08:30:44 Uhr | -0,24% -0,0900 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 34,72 10:09:56 Uhr | -0,17% -0,0600 | 35,00 | 23,72 |
| Deutsche Börse AG DE0005810055 | 290,00 07:36:54 Uhr | -0,72% -2,100 | 292,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,916 08:36:10 Uhr | -1,37% -0,1100 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 56,52 10:08:39 Uhr | +0,07% +0,0400 | 58,44 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 28,43 10:12:33 Uhr | -0,04% -0,0100 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,88 09:50:25 Uhr | -0,76% -0,3500 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,82 09:30:40 Uhr | -0,14% -0,0250 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 26,85 07:27:00 Uhr | 0% 0 | 50,30 | 25,25 |
| Evonik Industries AG DE000EVNK013 | 19,00 10:05:07 Uhr | +1,12% +0,2100 | 18,85 | 12,48 |
| Evotec SE DE0005664809 | 3,290 09:01:27 Uhr | -2,78% -0,0940 | 7,602 | 3,270 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 63,10 09:01:31 Uhr | -2,70% -1,750 | 86,65 | 62,80 |
| freenet AG DE000A0Z2ZZ5 | 24,52 07:27:00 Uhr | -0,08% -0,0200 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 39,85 07:27:00 Uhr | +0,40% +0,1600 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 39,90 07:27:00 Uhr | +0,10% +0,0400 | 41,84 | 32,42 |
| GEA Group AG DE0006602006 | 67,55 07:27:05 Uhr | -0,59% -0,4000 | 67,95 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 26,70 09:18:49 Uhr | +0,08% +0,0200 | 45,18 | 14,99 |
| Hannover Rück SE DE0008402215 | 258,40 09:17:03 Uhr | +0,39% +1,0000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 167,90 09:48:16 Uhr | -1,38% -2,350 | 240,10 | 154,40 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,20 07:27:05 Uhr | -0,28% -0,2000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,810 07:27:01 Uhr | -1,71% -0,0490 | 8,184 | 2,777 |
| Henkel AG & Co. KGaA DE0006048432 | 75,78 07:27:00 Uhr | +0,34% +0,2600 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 85,78 09:46:45 Uhr | -1,49% -1,300 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 418,20 09:38:12 Uhr | -2,43% -10,40 | 553,50 | 211,40 |
| HUGO BOSS AG DE000A1PHFF7 | 38,66 07:27:00 Uhr | -0,59% -0,2300 | 42,45 | 34,02 |
| Infineon Technologies AG DE0006231004 | 56,69 09:56:26 Uhr | +0,05% +0,0300 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 40,22 07:34:55 Uhr | +1,41% +0,5600 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 26,20 07:44:28 Uhr | -0,08% -0,0200 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,36 07:44:15 Uhr | +0,12% +0,0200 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 44,89 07:27:00 Uhr | +0,02% +0,0100 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 106,10 07:27:06 Uhr | -1,30% -1,400 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,20 09:28:24 Uhr | -2,89% -0,6600 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 120,60 07:27:00 Uhr | -1,15% -1,400 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 14,95 09:31:29 Uhr | +1,08% +0,1600 | 24,48 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 50,05 07:48:15 Uhr | 0% 0 | 71,85 | 49,38 |
| Mercedes-Benz Group AG DE0007100000 | 46,91 10:00:57 Uhr | +0,78% +0,3650 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 139,80 10:02:35 Uhr | -0,04% -0,0500 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 358,80 07:27:00 Uhr | +0,17% +0,6000 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 519,60 10:04:40 Uhr | +0,23% +1,200 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,25 07:27:06 Uhr | +0,32% +0,2500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 70,65 07:27:00 Uhr | -0,14% -0,1000 | 118,20 | 50,70 |
| Nordex SE DE000A0D6554 | 37,94 09:16:58 Uhr | -3,21% -1,260 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 7,290 07:27:00 Uhr | -0,41% -0,0300 | 13,94 | 7,050 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,61 07:30:01 Uhr | -0,14% -0,0400 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 25,59 09:00:36 Uhr | -0,54% -0,1400 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 629,00 07:27:00 Uhr | -0,79% -5,000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 63,90 07:27:00 Uhr | -0,08% -0,0500 | 89,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.139,20 10:14:03 Uhr | -0,94% -10,80 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 32,05 07:30:01 Uhr | +1,10% +0,3500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 58,94 08:51:53 Uhr | 0% 0 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 189,08 10:10:36 Uhr | -0,63% -1,200 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 253,10 07:27:00 Uhr | +0,32% +0,8000 | 265,60 | 188,75 |
| Scout24 SE DE000A12DM80 | 79,50 09:29:59 Uhr | -2,21% -1,800 | 112,60 | 63,30 |
| Siemens AG DE0007236101 | 288,35 10:00:21 Uhr | -0,12% -0,3500 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 143,90 10:13:35 Uhr | -3,69% -5,520 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 39,60 09:10:32 Uhr | +0,28% +0,1100 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 81,30 10:11:02 Uhr | +2,20% +1,750 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 73,40 07:27:00 Uhr | +0,27% +0,2000 | 86,35 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 57,15 09:41:33 Uhr | +0,09% +0,0500 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 17,08 07:27:01 Uhr | 0% 0 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 38,68 07:35:02 Uhr | -2,86% -1,140 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 92,80 07:27:00 Uhr | +0,83% +0,7600 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,08 07:27:00 Uhr | -0,46% -0,0600 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 125,50 09:15:00 Uhr | +0,16% +0,2000 | 125,30 | 97,50 |
| TeamViewer SE DE000A2YN900 | 7,105 09:37:56 Uhr | -1,46% -0,1050 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 14,68 07:42:38 Uhr | +0,14% +0,0200 | 15,12 | 6,068 |
| United Internet AG DE0005089031 | 27,04 07:27:00 Uhr | +0,90% +0,2400 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 31,56 09:58:22 Uhr | -0,82% -0,2600 | 46,84 | 9,825 |
| Volkswagen AG DE0007664039 | 77,42 10:11:07 Uhr | +0,36% +0,2800 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 19,59 10:04:50 Uhr | -1,68% -0,3350 | 28,87 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 93,20 07:44:24 Uhr | +0,49% +0,4500 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 24,11 07:27:00 Uhr | -0,21% -0,0500 | 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