HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.768,76 EUR
+0,62% +85,34
Kursdaten
- Börse Xetra
- Letzter 13.768,76
- Änderung +0,62 %
- Stand 03.09.26 15:37 Uhr
- Eröffnung 13.693,14
- Vortag 13.683,42
- Tageshoch 13.772,50
- Tagestief 13.660,89
- 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 | 23,35 07:27:00 Uhr | +0,21% +0,0500 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 148,30 15:52:03 Uhr | -0,77% -1,150 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,509 07:27:06 Uhr | +1,06% +0,0680 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 197,02 15:51:37 Uhr | +0,08% +0,1600 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 34,60 15:33:45 Uhr | -2,95% -1,050 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 453,80 15:50:44 Uhr | +0,49% +2,200 | 454,20 | 337,70 |
| Aroundtown SA LU1673108939 | 1,878 07:27:00 Uhr | -0,05% -0,0010 | 3,354 | 1,873 |
| ATOSS Software SE DE0005104400 | 97,50 15:35:53 Uhr | -0,41% -0,4000 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 171,40 11:44:47 Uhr | -0,35% -0,6000 | 220,60 | 94,65 |
| BASF SE DE000BASF111 | 53,52 15:46:30 Uhr | +0,39% +0,2100 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 49,58 15:46:20 Uhr | +1,02% +0,5000 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 61,32 15:30:03 Uhr | +0,56% +0,3400 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 35,92 10:44:33 Uhr | +0,56% +0,2000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,55 07:27:00 Uhr | -0,28% -0,1000 | 37,50 | 26,44 |
| Beiersdorf AG DE0005200000 | 77,40 12:24:34 Uhr | +0,08% +0,0600 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 61,70 07:27:00 Uhr | -1,03% -0,6400 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,80 14:43:39 Uhr | +2,01% +0,4500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 32,50 09:44:03 Uhr | -1,16% -0,3800 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 41,63 15:54:28 Uhr | +3,07% +1,240 | 41,01 | 29,48 |
| Continental AG DE0005439004 | 69,14 07:27:00 Uhr | +0,20% +0,1400 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 60,00 07:27:00 Uhr | +0,33% +0,2000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,40 07:27:00 Uhr | +3,73% +2,100 | 88,90 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 44,79 08:43:35 Uhr | -0,99% -0,4500 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,68 07:27:06 Uhr | -0,14% -0,0500 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 35,54 15:45:06 Uhr | +1,89% +0,6600 | 35,34 | 23,72 |
| Deutsche Börse AG DE0005810055 | 282,00 15:28:09 Uhr | +1,44% +4,000 | 292,30 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,684 13:06:09 Uhr | +0,58% +0,0440 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 28,91 15:46:30 Uhr | +0,21% +0,0600 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 55,00 15:46:30 Uhr | 0% 0 | 58,44 | 36,99 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,89 10:39:50 Uhr | -0,18% -0,0800 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,41 15:33:16 Uhr | -0,77% -0,1350 | 20,43 | 14,82 |
| Energiekontor AG DE0005313506 | 24,95 15:24:27 Uhr | +3,74% +0,9000 | 50,30 | 24,05 |
| Evonik Industries AG DE000EVNK013 | 18,85 15:41:06 Uhr | -0,58% -0,1100 | 19,19 | 12,48 |
| Evotec SE DE0005664809 | 3,322 12:27:45 Uhr | +0,42% +0,0140 | 7,602 | 3,164 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 62,20 07:27:00 Uhr | -0,08% -0,0500 | 86,65 | 62,25 |
| freenet AG DE000A0Z2ZZ5 | 24,56 13:10:09 Uhr | +1,24% +0,3000 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 38,94 10:03:46 Uhr | -0,23% -0,0900 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 40,70 07:27:00 Uhr | +1,14% +0,4600 | 41,84 | 32,42 |
| GEA Group AG DE0006602006 | 64,05 14:40:54 Uhr | -0,85% -0,5500 | 67,95 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 28,14 13:09:21 Uhr | -0,71% -0,2000 | 44,66 | 14,99 |
| Hannover Rück SE DE0008402215 | 262,40 15:28:27 Uhr | +1,23% +3,200 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 165,40 14:59:00 Uhr | +1,47% +2,400 | 240,10 | 154,40 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,50 07:27:05 Uhr | +0,86% +0,6000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,664 13:25:33 Uhr | -0,08% -0,0020 | 8,184 | 2,666 |
| Henkel AG & Co. KGaA DE0006048432 | 74,80 09:00:35 Uhr | -0,69% -0,5200 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 81,42 14:18:16 Uhr | -1,14% -0,9400 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 408,40 13:28:26 Uhr | -0,92% -3,800 | 553,50 | 215,80 |
| HUGO BOSS AG DE000A1PHFF7 | 39,03 07:27:00 Uhr | -0,18% -0,0700 | 42,38 | 34,02 |
| Infineon Technologies AG DE0006231004 | 54,25 15:36:34 Uhr | -2,76% -1,540 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 39,40 09:41:52 Uhr | +0,05% +0,0200 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,54 10:27:36 Uhr | +0,24% +0,0600 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 17,20 11:06:35 Uhr | +1,18% +0,2000 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 42,42 07:27:00 Uhr | -0,54% -0,2300 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 102,90 07:27:06 Uhr | +0,39% +0,4000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 21,48 11:46:11 Uhr | -0,37% -0,0800 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 117,40 07:27:00 Uhr | -1,01% -1,200 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 15,85 13:10:25 Uhr | +5,60% +0,8400 | 24,36 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 48,32 12:48:03 Uhr | +0,21% +0,1000 | 70,90 | 48,22 |
| Mercedes-Benz Group AG DE0007100000 | 46,84 15:39:17 Uhr | +1,06% +0,4900 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 139,95 07:27:00 Uhr | +0,50% +0,7000 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 337,60 12:09:45 Uhr | -1,69% -5,800 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 529,40 15:47:40 Uhr | +0,80% +4,200 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,20 07:27:00 Uhr | 0% 0 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 66,85 07:27:00 Uhr | +0,07% +0,0500 | 115,10 | 50,70 |
| Nordex SE DE000A0D6554 | 36,56 15:36:44 Uhr | -0,16% -0,0600 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 7,150 07:27:00 Uhr | -0,28% -0,0200 | 13,92 | 7,050 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,20 11:26:39 Uhr | -0,55% -0,1500 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 23,91 09:43:33 Uhr | -2,84% -0,7000 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 619,00 07:27:00 Uhr | -0,16% -1,0000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 56,70 15:28:05 Uhr | +0,27% +0,1500 | 89,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.069,80 15:53:32 Uhr | -1,53% -16,60 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 32,10 07:27:00 Uhr | +1,26% +0,4000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 57,72 15:37:28 Uhr | -0,76% -0,4400 | 62,00 | 33,97 |
| SAP SE DE0007164600 | 186,14 15:41:42 Uhr | +3,12% +5,640 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 243,80 10:13:14 Uhr | +0,21% +0,5000 | 265,60 | 188,75 |
| Scout24 SE DE000A12DM80 | 78,00 15:42:39 Uhr | +2,16% +1,650 | 112,60 | 63,30 |
| Siemens AG DE0007236101 | 270,30 15:53:42 Uhr | -0,59% -1,600 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 144,62 15:52:03 Uhr | +1,06% +1,520 | 195,38 | 85,54 |
| Siemens Healthineers AG DE000SHL1006 | 39,46 15:24:46 Uhr | +0,74% +0,2900 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 77,35 07:27:00 Uhr | +2,72% +2,050 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 71,60 07:27:00 Uhr | +0,21% +0,1500 | 86,35 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 56,55 15:03:08 Uhr | +0,98% +0,5500 | 70,35 | 16,35 |
| Stabilus SE DE000STAB1L8 | 15,92 07:27:00 Uhr | +0,38% +0,0600 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 37,66 07:27:00 Uhr | -0,11% -0,0400 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 91,60 09:39:25 Uhr | -0,52% -0,4800 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 12,41 13:56:55 Uhr | -0,24% -0,0300 | 16,57 | 12,40 |
| Talanx AG DE000TLX1005 | 128,20 15:52:06 Uhr | +1,26% +1,600 | 126,60 | 97,50 |
| TeamViewer SE DE000A2YN900 | 7,000 14:20:11 Uhr | +1,30% +0,0900 | 9,640 | 4,148 |
| thyssenkrupp AG DE0007500001 | 14,26 14:33:38 Uhr | +1,53% +0,2150 | 15,12 | 6,261 |
| United Internet AG DE0005089031 | 27,14 07:27:00 Uhr | +0,97% +0,2600 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 30,16 14:43:13 Uhr | -3,21% -1,0000 | 46,84 | 9,825 |
| Volkswagen AG DE0007664039 | 75,02 15:53:48 Uhr | +1,98% +1,460 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 19,17 15:38:28 Uhr | +2,21% +0,4150 | 28,87 | 18,67 |
| Wacker Chemie AG DE000WCH8881 | 93,90 07:27:00 Uhr | +0,54% +0,5000 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 23,06 13:41:00 Uhr | +0,09% +0,0200 | 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