HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.948,66 EUR
+0,75% +103,65
Kursdaten
- Börse Xetra
- Letzter 13.948,66
- Änderung +0,75 %
- Stand 07.08.26 17:29 Uhr
- Eröffnung 13.925,18
- Vortag 13.845,01
- Tageshoch 13.998,22
- Tagestief 13.889,16
- 52W Hoch 13.998,22 (07.08.26)
- 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 | 19,90 07:27:00 Uhr | +1,95% +0,3800 | 27,05 | 18,42 |
| adidas AG DE000A1EWWW0 | 163,80 17:27:25 Uhr | -0,37% -0,6000 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,610 07:27:06 Uhr | -5,10% -0,3550 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 214,65 16:58:46 Uhr | +1,15% +2,450 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 40,29 17:01:29 Uhr | +3,04% +1,190 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 434,80 17:47:35 Uhr | -1,67% -7,400 | 443,40 | 337,70 |
| Aroundtown SA LU1673108939 | 2,188 11:59:49 Uhr | +0,09% +0,0020 | 3,494 | 2,080 |
| ATOSS Software SE DE0005104400 | 89,20 17:03:01 Uhr | +2,77% +2,400 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 174,80 16:53:35 Uhr | -3,53% -6,400 | 220,60 | 94,00 |
| BASF SE DE000BASF111 | 51,54 17:29:27 Uhr | +0,62% +0,3200 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 49,73 17:07:59 Uhr | +1,26% +0,6200 | 53,84 | 25,34 |
| Bayerische Motoren Werke AG DE0005190003 | 59,94 17:39:32 Uhr | +2,25% +1,320 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 37,62 15:39:03 Uhr | +1,40% +0,5200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 36,10 07:27:00 Uhr | 0% 0 | 37,50 | 26,20 |
| Beiersdorf AG DE0005200000 | 80,98 14:00:42 Uhr | -1,44% -1,180 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 63,88 17:28:02 Uhr | -0,41% -0,2600 | 64,14 | 44,44 |
| CANCOM SE DE0005419105 | 24,55 08:45:12 Uhr | +1,03% +0,2500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 29,82 15:36:40 Uhr | +2,40% +0,7000 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 39,00 17:28:50 Uhr | +1,48% +0,5700 | 39,85 | 29,48 |
| Continental AG DE0005439004 | 67,98 15:27:39 Uhr | +0,30% +0,2000 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 60,20 15:27:49 Uhr | -0,66% -0,4000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 59,40 12:56:43 Uhr | +2,15% +1,250 | 100,30 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 46,45 16:57:26 Uhr | -2,99% -1,430 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,99 08:26:05 Uhr | 0% 0 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 32,92 17:24:01 Uhr | +0,69% +0,2250 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 274,10 17:39:14 Uhr | +1,78% +4,800 | 272,60 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,362 17:48:14 Uhr | -2,29% -0,1960 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 55,64 16:46:23 Uhr | +1,16% +0,6400 | 58,44 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 29,07 17:40:17 Uhr | +0,10% +0,0300 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,88 15:32:26 Uhr | +1,43% +0,6200 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 19,02 17:39:28 Uhr | +0,08% +0,0150 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 35,20 07:27:00 Uhr | +1,73% +0,6000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,94 17:26:18 Uhr | -0,28% -0,0500 | 18,16 | 12,48 |
| Evotec SE DE0005664809 | 3,488 17:10:58 Uhr | +0,98% +0,0340 | 7,602 | 3,318 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,00 14:58:11 Uhr | +1,82% +1,200 | 86,65 | 63,95 |
| freenet AG DE000A0Z2ZZ5 | 24,16 17:02:35 Uhr | -0,66% -0,1600 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 41,94 17:22:49 Uhr | -0,19% -0,0800 | 47,60 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,03 17:26:56 Uhr | +0,45% +0,2100 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 40,98 09:26:39 Uhr | +0,99% +0,4000 | 42,54 | 32,42 |
| GEA Group AG DE0006602006 | 64,00 09:10:54 Uhr | -0,39% -0,2500 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 26,46 16:42:38 Uhr | -1,12% -0,3000 | 46,42 | 14,99 |
| Hannover Rück SE DE0008402215 | 250,60 09:22:10 Uhr | -0,63% -1,600 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 160,70 15:36:19 Uhr | -1,14% -1,850 | 240,10 | 157,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,80 14:15:42 Uhr | +0,56% +0,4000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,389 13:41:43 Uhr | +0,41% +0,0140 | 9,490 | 3,375 |
| Henkel AG & Co. KGaA DE0006048432 | 79,74 11:34:28 Uhr | -0,25% -0,2000 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 90,90 17:22:22 Uhr | +0,73% +0,6600 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 454,40 16:56:34 Uhr | -0,31% -1,400 | 553,50 | 202,00 |
| HUGO BOSS AG DE000A1PHFF7 | 37,95 12:07:08 Uhr | +0,08% +0,0300 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 62,16 17:47:39 Uhr | +4,16% +2,480 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 38,70 11:26:38 Uhr | +2,76% +1,040 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,54 11:34:50 Uhr | -0,47% -0,1200 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,37 16:40:14 Uhr | -1,64% -0,2400 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 40,90 10:04:20 Uhr | +0,42% +0,1700 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 102,50 13:53:31 Uhr | -0,68% -0,7000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 21,82 14:00:55 Uhr | +2,15% +0,4600 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 116,80 15:46:21 Uhr | -0,17% -0,2000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 16,15 13:05:30 Uhr | -6,27% -1,080 | 25,84 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 52,40 10:57:59 Uhr | +0,96% +0,5000 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 47,08 17:10:53 Uhr | +0,57% +0,2650 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 142,90 17:27:41 Uhr | -1,48% -2,150 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 369,00 07:27:00 Uhr | -1,15% -4,300 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 516,00 17:11:40 Uhr | -1,38% -7,200 | 605,40 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,60 09:02:00 Uhr | +0,64% +0,5000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 60,80 17:42:44 Uhr | +6,95% +3,950 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 39,24 17:03:01 Uhr | -1,60% -0,6400 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 10,38 17:41:24 Uhr | +0,58% +0,0600 | 15,02 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 29,06 15:21:04 Uhr | +0,76% +0,2200 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 27,11 07:30:00 Uhr | -0,07% -0,0200 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 668,00 16:22:38 Uhr | -3,40% -23,50 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 62,95 13:13:35 Uhr | +0,48% +0,3000 | 104,30 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.149,00 17:37:53 Uhr | +0,14% +1,600 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 32,95 16:59:17 Uhr | -0,15% -0,0500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 56,32 17:04:16 Uhr | -0,32% -0,1800 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 177,84 17:47:28 Uhr | +2,85% +4,920 | 254,55 | 127,44 |
| Sartorius AG DE0007165631 | 232,90 11:26:14 Uhr | +1,61% +3,700 | 265,60 | 179,30 |
| Scout24 SE DE000A12DM80 | 74,35 14:51:20 Uhr | +3,12% +2,250 | 119,10 | 63,30 |
| Siemens AG DE0007236101 | 280,05 17:43:34 Uhr | +2,56% +7,000 | 291,05 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 153,78 17:42:30 Uhr | +0,92% +1,400 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 39,39 14:08:40 Uhr | +0,84% +0,3300 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 79,20 07:27:00 Uhr | +1,08% +0,8500 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 71,35 13:16:24 Uhr | +1,35% +0,9500 | 94,15 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 54,75 17:43:15 Uhr | -0,55% -0,3000 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 17,30 16:49:29 Uhr | +5,62% +0,9200 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 40,64 07:27:00 Uhr | 0% 0 | 47,15 | 29,00 |
| Symrise AG DE000SYM9999 | 92,36 16:14:31 Uhr | -0,26% -0,2400 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,70 12:57:03 Uhr | +0,96% +0,1300 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 116,90 12:01:07 Uhr | +0,09% +0,1000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,390 07:27:00 Uhr | +0,31% +0,0200 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,50 17:39:16 Uhr | -0,24% -0,0300 | 12,67 | 5,605 |
| United Internet AG DE0005089031 | 23,82 14:52:49 Uhr | +1,36% +0,3200 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 29,60 17:47:35 Uhr | -0,54% -0,1600 | 46,84 | 9,825 |
| Volkswagen AG DE0007664039 | 76,10 17:46:26 Uhr | +1,28% +0,9600 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 21,07 17:35:45 Uhr | +1,79% +0,3700 | 29,21 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 95,25 13:46:18 Uhr | -0,42% -0,4000 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 24,71 17:35:17 Uhr | -1,79% -0,4500 | 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