HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.898,80 EUR
+0,61% +84,90
Kursdaten
- Börse Xetra
- Letzter 13.898,80
- Änderung +0,61 %
- Stand 25.08.26 17:59 Uhr
- Eröffnung 13.858,81
- Vortag 13.813,90
- Tageshoch 13.939,60
- Tagestief 13.845,94
- 52W Hoch 14.059,97 (12.08.26)
- 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 | 22,15 07:27:00 Uhr | +3,02% +0,6500 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 152,65 19:30:27 Uhr | -2,71% -4,250 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,638 07:27:06 Uhr | +0,27% +0,0180 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 205,10 21:40:26 Uhr | +1,16% +2,350 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 37,39 20:56:06 Uhr | +2,07% +0,7600 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 449,70 22:08:17 Uhr | +1,17% +5,200 | 445,50 | 337,70 |
| Aroundtown SA LU1673108939 | 2,020 07:27:00 Uhr | -1,17% -0,0240 | 3,480 | 2,044 |
| ATOSS Software SE DE0005104400 | 97,90 19:15:37 Uhr | +1,24% +1,200 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 175,90 07:27:00 Uhr | -0,06% -0,1000 | 220,60 | 94,65 |
| BASF SE DE000BASF111 | 51,41 21:34:42 Uhr | -1,98% -1,040 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 49,17 20:45:43 Uhr | +1,76% +0,8500 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 57,98 21:13:18 Uhr | -0,28% -0,1600 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 35,34 17:23:55 Uhr | -0,06% -0,0200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 36,10 07:27:00 Uhr | -0,96% -0,3500 | 37,50 | 26,44 |
| Beiersdorf AG DE0005200000 | 80,62 16:25:40 Uhr | -0,44% -0,3600 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 61,56 07:27:00 Uhr | +2,06% +1,240 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 21,45 11:41:26 Uhr | +0,23% +0,0500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 31,80 18:51:00 Uhr | -2,69% -0,8800 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 39,81 16:35:48 Uhr | +0,76% +0,3000 | 40,03 | 29,48 |
| Continental AG DE0005439004 | 69,96 14:35:27 Uhr | +0,75% +0,5200 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 60,10 14:41:13 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 59,00 22:05:12 Uhr | -1,42% -0,8500 | 88,90 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 46,91 20:20:55 Uhr | +1,01% +0,4700 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,09 08:28:14 Uhr | +0,54% +0,2000 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 33,28 17:58:52 Uhr | +0,73% +0,2400 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 288,50 19:06:47 Uhr | +0,94% +2,700 | 286,80 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,016 22:06:31 Uhr | +2,74% +0,2140 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 56,46 20:57:28 Uhr | +0,04% +0,0200 | 58,44 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 29,01 19:14:40 Uhr | -0,41% -0,1200 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,10 18:12:46 Uhr | +0,05% +0,0200 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,67 20:08:03 Uhr | +1,00% +0,1750 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 26,25 11:08:46 Uhr | +1,55% +0,4000 | 50,30 | 25,25 |
| Evonik Industries AG DE000EVNK013 | 18,59 18:22:45 Uhr | -1,12% -0,2100 | 18,85 | 12,48 |
| Evotec SE DE0005664809 | 3,270 15:49:24 Uhr | -0,85% -0,0280 | 7,602 | 3,272 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 63,05 08:06:16 Uhr | +0,08% +0,0500 | 86,65 | 62,80 |
| freenet AG DE000A0Z2ZZ5 | 24,36 17:26:06 Uhr | -0,08% -0,0200 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 40,16 15:19:35 Uhr | +0,30% +0,1200 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 40,18 13:49:38 Uhr | +0,60% +0,2400 | 41,84 | 32,42 |
| GEA Group AG DE0006602006 | 67,25 17:06:09 Uhr | +1,13% +0,7500 | 66,50 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 25,30 21:02:07 Uhr | -5,67% -1,520 | 45,64 | 14,99 |
| Hannover Rück SE DE0008402215 | 254,20 16:42:03 Uhr | +1,03% +2,600 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 161,15 15:39:37 Uhr | +1,10% +1,750 | 240,10 | 154,40 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,60 07:27:06 Uhr | -1,00% -0,7000 | 87,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,816 19:33:10 Uhr | +0,21% +0,0060 | 8,212 | 2,777 |
| Henkel AG & Co. KGaA DE0006048432 | 76,66 07:27:00 Uhr | +1,27% +0,9600 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 87,18 18:55:51 Uhr | +0,74% +0,6400 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 428,60 17:52:13 Uhr | +2,44% +10,20 | 553,50 | 211,40 |
| HUGO BOSS AG DE000A1PHFF7 | 38,20 15:36:02 Uhr | -0,18% -0,0700 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 55,17 21:58:58 Uhr | +1,70% +0,9200 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 38,96 18:08:16 Uhr | +0,83% +0,3200 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,04 18:35:30 Uhr | +1,54% +0,3800 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,09 16:46:04 Uhr | -1,47% -0,2400 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 42,37 20:13:34 Uhr | +3,04% +1,250 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 103,60 07:27:06 Uhr | +0,88% +0,9000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,14 11:36:22 Uhr | +1,84% +0,4000 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 117,00 07:27:00 Uhr | +0,69% +0,8000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 14,13 18:00:39 Uhr | +0,64% +0,0900 | 25,38 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 49,68 11:55:40 Uhr | +0,44% +0,2200 | 74,05 | 49,44 |
| Mercedes-Benz Group AG DE0007100000 | 44,89 21:47:38 Uhr | -0,83% -0,3750 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 139,10 20:02:49 Uhr | +0,87% +1,200 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 353,80 07:27:00 Uhr | -0,56% -2,000 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 516,80 20:24:01 Uhr | -0,19% -1,0000 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,05 07:27:06 Uhr | -0,06% -0,0500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 65,75 15:23:03 Uhr | -0,23% -0,1500 | 120,00 | 50,70 |
| Nordex SE DE000A0D6554 | 38,80 20:59:09 Uhr | +0,15% +0,0600 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 7,360 15:12:50 Uhr | +0,41% +0,0300 | 14,02 | 7,050 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,41 16:14:28 Uhr | -0,51% -0,1400 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 24,87 17:41:30 Uhr | -1,97% -0,5000 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 636,00 14:10:31 Uhr | +1,11% +7,000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 62,45 21:36:37 Uhr | +1,05% +0,6500 | 92,25 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.118,20 22:06:56 Uhr | -0,32% -3,600 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 32,05 16:16:11 Uhr | +1,26% +0,4000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 58,18 20:59:20 Uhr | +1,54% +0,8800 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 185,00 21:57:07 Uhr | -1,20% -2,240 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 246,90 16:20:00 Uhr | +0,08% +0,2000 | 265,60 | 188,75 |
| Scout24 SE DE000A12DM80 | 81,35 20:03:31 Uhr | +6,34% +4,850 | 115,60 | 63,30 |
| Siemens AG DE0007236101 | 285,15 21:41:04 Uhr | +1,75% +4,900 | 291,05 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 153,02 21:51:45 Uhr | +3,11% +4,620 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 39,66 15:24:39 Uhr | -1,98% -0,8000 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 82,90 17:08:10 Uhr | -0,84% -0,7000 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 73,10 15:37:11 Uhr | +0,07% +0,0500 | 87,65 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 55,30 16:28:32 Uhr | +0,55% +0,3000 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 17,06 21:33:35 Uhr | +2,90% +0,4800 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 39,66 07:27:00 Uhr | +2,32% +0,9000 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 91,18 09:36:55 Uhr | +1,20% +1,080 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 12,80 07:27:05 Uhr | +0,16% +0,0200 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 121,90 09:06:42 Uhr | +0,58% +0,7000 | 121,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,580 14:26:11 Uhr | -2,52% -0,1700 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 13,63 14:59:12 Uhr | +0,07% +0,0100 | 14,04 | 6,068 |
| United Internet AG DE0005089031 | 24,90 14:19:44 Uhr | +1,06% +0,2600 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 31,26 21:03:41 Uhr | -0,06% -0,0200 | 46,84 | 9,825 |
| Volkswagen AG DE0007664039 | 73,30 17:48:08 Uhr | +0,30% +0,2200 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 19,88 20:13:16 Uhr | +0,05% +0,0100 | 29,02 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 93,25 07:27:00 Uhr | -0,32% -0,3000 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 23,47 17:08:38 Uhr | +2,62% +0,6000 | 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