HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.184,77 EUR
-0,72% -95,04
Kursdaten
- Börse Xetra
- Letzter 13.184,77
- Änderung -0,72 %
- Stand 16.07.26 13:23 Uhr
- Eröffnung 13.276,02
- Vortag 13.279,81
- Tageshoch 13.290,41
- Tagestief 13.171,94
- 52W Hoch 13.765,35 (07.07.26)
- 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 | 20,25 07:27:00 Uhr | -0,25% -0,0500 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 181,95 10:56:51 Uhr | +0,06% +0,1000 | 209,40 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 10,41 07:27:06 Uhr | -5,50% -0,6060 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 195,16 13:17:44 Uhr | -0,20% -0,4000 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 40,00 13:29:29 Uhr | -4,72% -1,980 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 416,00 13:33:36 Uhr | -0,14% -0,6000 | 424,70 | 334,00 |
| Aroundtown SA LU1673108939 | 2,182 07:27:00 Uhr | +0,46% +0,0100 | 3,494 | 2,160 |
| ATOSS Software SE DE0005104400 | 71,70 07:27:05 Uhr | +2,87% +2,000 | 145,40 | 65,60 |
| Aurubis AG DE0006766504 | 178,50 07:27:00 Uhr | -0,61% -1,100 | 220,60 | 85,25 |
| BASF SE DE000BASF111 | 48,26 13:32:29 Uhr | +0,30% +0,1450 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 47,55 13:35:59 Uhr | -0,19% -0,0900 | 53,84 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 58,86 13:27:00 Uhr | +0,24% +0,1400 | 97,80 | 56,76 |
| Bechtle AG DE0005158703 | 30,48 11:33:05 Uhr | +0,53% +0,1600 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,60 07:27:00 Uhr | +1,62% +0,5500 | 37,50 | 26,00 |
| Beiersdorf AG DE0005200000 | 78,90 10:26:39 Uhr | +2,31% +1,780 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 59,06 07:27:00 Uhr | +0,31% +0,1800 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 23,60 07:27:00 Uhr | +0,64% +0,1500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 29,38 11:28:33 Uhr | -1,08% -0,3200 | 52,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,98 09:36:13 Uhr | -0,89% -0,3400 | 39,16 | 27,93 |
| Continental AG DE0005439004 | 72,40 07:27:00 Uhr | +1,26% +0,9000 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 60,00 07:27:00 Uhr | +0,17% +0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,50 07:27:00 Uhr | -0,35% -0,2000 | 105,20 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,13 12:26:42 Uhr | -1,79% -0,7700 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,51 12:03:40 Uhr | -0,54% -0,2100 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 31,82 13:17:43 Uhr | -0,53% -0,1700 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 257,10 12:03:09 Uhr | -0,46% -1,200 | 269,40 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 9,124 13:32:26 Uhr | -0,48% -0,0440 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 56,90 13:36:38 Uhr | -1,22% -0,7000 | 57,66 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 26,63 13:38:12 Uhr | +0,79% +0,2100 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,59 07:59:38 Uhr | +0,45% +0,2000 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,82 12:55:39 Uhr | -2,03% -0,3900 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 36,45 07:27:00 Uhr | -0,95% -0,3500 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,83 10:53:41 Uhr | +0,60% +0,1000 | 18,44 | 12,48 |
| Evotec SE DE0005664809 | 3,540 11:42:41 Uhr | +1,26% +0,0440 | 7,988 | 3,318 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,55 07:27:00 Uhr | +1,41% +0,9500 | 86,65 | 63,95 |
| freenet AG DE000A0Z2ZZ5 | 23,76 09:43:18 Uhr | -0,25% -0,0600 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 41,73 10:29:10 Uhr | +0,77% +0,3200 | 47,60 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 41,60 11:22:29 Uhr | -0,55% -0,2300 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 39,26 07:27:00 Uhr | 0% 0 | 43,00 | 32,42 |
| GEA Group AG DE0006602006 | 59,35 07:27:05 Uhr | +1,19% +0,7000 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 29,04 07:27:00 Uhr | -0,62% -0,1800 | 49,72 | 14,99 |
| Hannover Rück SE DE0008402215 | 247,60 11:23:43 Uhr | -0,72% -1,800 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 174,60 08:46:44 Uhr | -0,11% -0,2000 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,00 07:27:05 Uhr | +1,43% +1,0000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,520 09:50:29 Uhr | -1,01% -0,0360 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 73,52 09:01:44 Uhr | 0% 0 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 73,04 13:10:54 Uhr | -1,14% -0,8400 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 458,60 11:02:20 Uhr | -1,29% -6,000 | 553,50 | 176,10 |
| HUGO BOSS AG DE000A1PHFF7 | 37,92 07:27:00 Uhr | +0,03% +0,0100 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 64,93 13:13:52 Uhr | -3,49% -2,350 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 40,92 07:27:00 Uhr | -0,34% -0,1400 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,72 10:29:49 Uhr | +2,74% +0,6600 | 40,46 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,90 07:27:00 Uhr | +0,58% +0,0800 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 41,07 10:41:00 Uhr | -1,89% -0,7900 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 102,70 11:28:42 Uhr | +1,28% +1,300 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,98 10:24:13 Uhr | 0% 0 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 108,60 07:27:05 Uhr | +0,37% +0,4000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 15,45 07:27:00 Uhr | +0,06% +0,0100 | 26,58 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 51,85 11:33:25 Uhr | -0,29% -0,1500 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 46,09 13:34:10 Uhr | +0,05% +0,0250 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 138,90 09:18:35 Uhr | -0,14% -0,2000 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 349,20 07:27:00 Uhr | +1,16% +4,000 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 509,40 13:29:09 Uhr | +0,63% +3,200 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 75,60 07:27:06 Uhr | +0,80% +0,6000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 57,20 10:40:42 Uhr | -0,78% -0,4500 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 40,00 13:23:14 Uhr | -0,45% -0,1800 | 50,50 | 19,14 |
| PNE AG DE000A0JBPG2 | 10,74 09:23:18 Uhr | -0,19% -0,0200 | 15,30 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,70 10:52:39 Uhr | +0,47% +0,1300 | 41,52 | 26,95 |
| PUMA SE DE0006969603 | 28,86 10:20:28 Uhr | -0,65% -0,1900 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 635,00 09:57:24 Uhr | +1,11% +7,000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 67,25 11:37:56 Uhr | -2,18% -1,500 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 961,40 13:24:31 Uhr | -0,92% -8,900 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,30 11:33:33 Uhr | +0,32% +0,1000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 55,08 12:44:57 Uhr | -2,62% -1,480 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 137,36 13:37:23 Uhr | +0,47% +0,6400 | 266,90 | 130,80 |
| Sartorius AG DE0007165631 | 246,40 10:39:48 Uhr | -0,92% -2,300 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 74,30 12:01:25 Uhr | -0,34% -0,2500 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 268,65 12:29:50 Uhr | -0,85% -2,300 | 284,45 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 147,98 13:31:30 Uhr | -3,46% -5,300 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 34,94 11:50:45 Uhr | +0,58% +0,2000 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 88,20 09:33:47 Uhr | -3,34% -3,050 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 70,35 07:27:00 Uhr | +1,37% +0,9500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 60,95 09:58:51 Uhr | -1,38% -0,8500 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 15,76 07:27:00 Uhr | +0,38% +0,0600 | 26,90 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 35,44 07:27:00 Uhr | +1,78% +0,6200 | 48,70 | 29,00 |
| Symrise AG DE000SYM9999 | 87,50 07:27:00 Uhr | +0,05% +0,0400 | 92,06 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,27 07:27:00 Uhr | 0% 0 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 110,40 07:27:00 Uhr | +0,46% +0,5000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,730 11:33:21 Uhr | -1,04% -0,0600 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,88 13:19:39 Uhr | -1,00% -0,1200 | 12,45 | 5,605 |
| United Internet AG DE0005089031 | 23,94 07:27:00 Uhr | +0,42% +0,1000 | 29,94 | 22,80 |
| Verbio SE DE000A0JL9W6 | 32,62 10:47:28 Uhr | +1,05% +0,3400 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 74,36 13:38:52 Uhr | +0,32% +0,2400 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 21,08 09:43:32 Uhr | -0,57% -0,1200 | 29,21 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 92,20 10:19:18 Uhr | -2,07% -1,950 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 27,73 09:58:52 Uhr | -0,57% -0,1600 | 28,20 | 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