HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.937,66 EUR
-0,38% -53,72
Kursdaten
- Börse Xetra
- Letzter 13.937,66
- Änderung -0,38 %
- Stand 17.08.26 17:59 Uhr
- Eröffnung 13.998,22
- Vortag 13.991,38
- Tageshoch 14.019,36
- Tagestief 13.937,66
- 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 | 19,24 18:35:48 Uhr | -3,02% -0,6000 | 27,05 | 18,66 |
| adidas AG DE000A1EWWW0 | 152,90 20:36:18 Uhr | -2,95% -4,650 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 7,204 07:27:06 Uhr | +2,21% +0,1560 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 213,85 17:41:25 Uhr | -0,60% -1,300 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 42,28 19:23:41 Uhr | +2,55% +1,050 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 438,60 20:36:14 Uhr | -0,50% -2,200 | 443,90 | 337,70 |
| Aroundtown SA LU1673108939 | 2,080 15:08:23 Uhr | -3,79% -0,0820 | 3,494 | 2,080 |
| ATOSS Software SE DE0005104400 | 90,30 13:01:19 Uhr | -0,33% -0,3000 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 170,50 10:36:36 Uhr | +0,89% +1,500 | 220,60 | 94,65 |
| BASF SE DE000BASF111 | 50,50 18:49:10 Uhr | -1,10% -0,5600 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 47,69 19:10:39 Uhr | -0,69% -0,3300 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 58,44 20:49:57 Uhr | -1,58% -0,9400 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 34,46 09:35:25 Uhr | -0,58% -0,2000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,75 07:27:00 Uhr | +0,99% +0,3500 | 37,50 | 26,44 |
| Beiersdorf AG DE0005200000 | 76,40 16:56:55 Uhr | -3,12% -2,460 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 61,48 07:27:00 Uhr | +1,15% +0,7000 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,40 09:35:26 Uhr | +0,22% +0,0500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 31,80 11:00:58 Uhr | -0,69% -0,2200 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 39,65 16:45:27 Uhr | -0,55% -0,2200 | 40,03 | 29,48 |
| Continental AG DE0005439004 | 69,60 07:27:00 Uhr | -1,50% -1,060 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 60,40 09:39:42 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,85 10:02:48 Uhr | -1,87% -1,100 | 99,80 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 45,67 18:40:03 Uhr | +1,26% +0,5700 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,11 07:27:00 Uhr | -0,16% -0,0600 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 32,98 19:34:20 Uhr | -0,90% -0,3000 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 277,30 19:14:12 Uhr | +1,43% +3,900 | 276,90 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,086 20:05:42 Uhr | -1,13% -0,0920 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 54,50 19:29:51 Uhr | -1,38% -0,7600 | 58,44 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 28,39 20:06:43 Uhr | -1,25% -0,3600 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,51 18:46:14 Uhr | +0,36% +0,1600 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,44 19:11:44 Uhr | -1,02% -0,1800 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 26,30 15:17:19 Uhr | -1,31% -0,3500 | 50,30 | 26,25 |
| Evonik Industries AG DE000EVNK013 | 18,01 20:30:46 Uhr | +0,45% +0,0800 | 18,16 | 12,48 |
| Evotec SE DE0005664809 | 3,448 18:43:30 Uhr | -0,06% -0,0020 | 7,602 | 3,318 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 65,25 09:35:26 Uhr | -2,83% -1,900 | 86,65 | 63,95 |
| freenet AG DE000A0Z2ZZ5 | 23,68 12:25:25 Uhr | -0,42% -0,1000 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 40,75 10:03:53 Uhr | -0,56% -0,2300 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 39,28 09:35:24 Uhr | +0,41% +0,1600 | 42,54 | 32,42 |
| GEA Group AG DE0006602006 | 64,75 13:01:36 Uhr | 0% 0 | 66,00 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 27,02 15:43:12 Uhr | -0,22% -0,0600 | 46,42 | 14,99 |
| Hannover Rück SE DE0008402215 | 255,20 16:20:05 Uhr | +0,31% +0,8000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 159,60 18:00:03 Uhr | -1,54% -2,500 | 240,10 | 157,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,70 18:30:05 Uhr | -0,55% -0,4000 | 88,10 | 68,60 |
| HelloFresh SE DE000A161408 | 3,094 20:18:08 Uhr | -1,68% -0,0530 | 8,234 | 3,084 |
| Henkel AG & Co. KGaA DE0006048432 | 75,40 11:31:36 Uhr | -1,46% -1,120 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 95,40 17:08:47 Uhr | +0,48% +0,4600 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 438,00 16:30:13 Uhr | -0,91% -4,000 | 553,50 | 211,40 |
| HUGO BOSS AG DE000A1PHFF7 | 37,86 09:35:23 Uhr | +0,21% +0,0800 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 62,06 20:15:37 Uhr | -0,19% -0,1200 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 42,18 16:19:50 Uhr | +1,54% +0,6400 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,60 14:34:29 Uhr | -1,68% -0,4200 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,98 15:53:43 Uhr | +5,87% +0,8300 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 40,03 20:08:29 Uhr | -3,91% -1,630 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 98,90 18:35:05 Uhr | -1,59% -1,600 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,06 10:15:45 Uhr | +1,38% +0,3000 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 114,80 18:11:41 Uhr | -0,52% -0,6000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 15,15 16:03:22 Uhr | +1,13% +0,1700 | 25,42 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 51,00 18:53:50 Uhr | -2,58% -1,350 | 74,05 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 45,27 20:21:24 Uhr | -1,57% -0,7200 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 135,80 19:30:34 Uhr | -0,48% -0,6500 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 380,60 17:47:18 Uhr | -0,05% -0,2000 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 516,00 20:44:37 Uhr | -0,31% -1,600 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,15 15:56:09 Uhr | +0,06% +0,0500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 60,95 18:00:59 Uhr | -1,38% -0,8500 | 123,60 | 50,70 |
| Nordex SE DE000A0D6554 | 39,82 14:15:44 Uhr | +1,01% +0,4000 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 7,480 16:02:43 Uhr | +2,05% +0,1500 | 14,40 | 7,190 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,30 16:22:30 Uhr | -1,02% -0,2800 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 25,68 17:10:08 Uhr | -5,27% -1,430 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 621,00 16:30:50 Uhr | -1,58% -10,00 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 63,80 16:08:36 Uhr | +5,45% +3,300 | 94,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.216,20 20:54:30 Uhr | +0,50% +6,000 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,35 20:43:53 Uhr | -2,03% -0,6500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 59,02 19:30:18 Uhr | +0,31% +0,1800 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 179,66 20:47:33 Uhr | +0,17% +0,3000 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 233,60 17:44:26 Uhr | -1,31% -3,100 | 265,60 | 188,75 |
| Scout24 SE DE000A12DM80 | 77,20 10:30:50 Uhr | -1,97% -1,550 | 115,60 | 63,30 |
| Siemens AG DE0007236101 | 282,25 20:37:22 Uhr | -0,76% -2,150 | 291,05 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 163,16 20:46:28 Uhr | +1,14% +1,840 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 38,91 17:02:36 Uhr | -0,99% -0,3900 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 89,00 14:16:13 Uhr | +2,42% +2,100 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 71,40 18:00:16 Uhr | -2,79% -2,050 | 90,40 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 57,50 18:37:16 Uhr | -1,29% -0,7500 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 16,18 07:27:00 Uhr | +1,76% +0,2800 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 40,78 09:35:28 Uhr | +0,69% +0,2800 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 87,50 15:57:42 Uhr | -1,73% -1,540 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,00 18:13:15 Uhr | -3,85% -0,5200 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 119,90 15:53:48 Uhr | +0,76% +0,9000 | 123,90 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,665 09:35:24 Uhr | -1,84% -0,1250 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 13,83 20:50:39 Uhr | -0,07% -0,0100 | 13,88 | 5,617 |
| United Internet AG DE0005089031 | 23,82 18:37:31 Uhr | -2,78% -0,6800 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 30,40 09:35:22 Uhr | -1,43% -0,4400 | 46,84 | 9,825 |
| Volkswagen AG DE0007664039 | 73,16 19:58:42 Uhr | -0,97% -0,7200 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 20,25 18:04:15 Uhr | -1,84% -0,3800 | 29,02 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 93,60 15:48:36 Uhr | -0,21% -0,2000 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 22,73 17:39:26 Uhr | -4,70% -1,120 | 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