HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.804,56 EUR
-0,10% -14,38
Kursdaten
- Börse Xetra
- Letzter 13.804,56
- Änderung -0,10 %
- Stand 19.08.26 16:17 Uhr
- Eröffnung 13.828,33
- Vortag 13.818,94
- Tageshoch 13.848,21
- Tagestief 13.788,88
- 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 | 20,70 07:27:00 Uhr | +2,48% +0,5000 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 155,90 16:20:31 Uhr | +1,10% +1,700 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 7,095 07:27:06 Uhr | -0,91% -0,0650 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 209,00 15:46:06 Uhr | +0,12% +0,2500 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 37,68 16:30:51 Uhr | -2,76% -1,070 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 439,00 16:30:26 Uhr | -0,97% -4,300 | 443,90 | 337,70 |
| Aroundtown SA LU1673108939 | 2,062 07:27:00 Uhr | -0,67% -0,0140 | 3,494 | 2,076 |
| ATOSS Software SE DE0005104400 | 92,50 07:27:05 Uhr | +0,76% +0,7000 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 172,10 16:22:28 Uhr | +3,30% +5,500 | 220,60 | 94,65 |
| BASF SE DE000BASF111 | 51,86 16:02:26 Uhr | +2,23% +1,130 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 49,29 16:22:19 Uhr | +1,23% +0,6000 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 58,50 16:30:08 Uhr | +0,83% +0,4800 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 35,08 11:16:11 Uhr | -0,90% -0,3200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,95 12:00:23 Uhr | -3,45% -1,250 | 37,50 | 26,44 |
| Beiersdorf AG DE0005200000 | 77,72 16:00:41 Uhr | +0,62% +0,4800 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 60,88 07:27:00 Uhr | +0,66% +0,4000 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 21,25 11:18:20 Uhr | -1,62% -0,3500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 31,88 10:28:12 Uhr | +1,14% +0,3600 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 38,74 13:56:21 Uhr | -0,77% -0,3000 | 40,03 | 29,48 |
| Continental AG DE0005439004 | 68,40 07:27:00 Uhr | -0,35% -0,2400 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 60,30 07:27:00 Uhr | -0,17% -0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,85 15:28:05 Uhr | -1,04% -0,6000 | 99,50 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 45,37 16:05:05 Uhr | +1,23% +0,5500 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,00 07:27:05 Uhr | +0,16% +0,0600 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 32,62 16:20:12 Uhr | -0,67% -0,2200 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 277,90 16:12:09 Uhr | -0,50% -1,400 | 280,40 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,880 15:56:57 Uhr | -0,35% -0,0280 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 55,38 16:10:39 Uhr | +0,62% +0,3400 | 58,44 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 29,13 16:31:07 Uhr | +1,04% +0,3000 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,14 07:27:00 Uhr | +0,14% +0,0600 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,45 15:26:35 Uhr | -0,71% -0,1250 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 26,10 10:32:18 Uhr | -1,51% -0,4000 | 50,30 | 25,25 |
| Evonik Industries AG DE000EVNK013 | 18,36 15:31:38 Uhr | +1,44% +0,2600 | 18,25 | 12,48 |
| Evotec SE DE0005664809 | 3,296 12:18:07 Uhr | -1,85% -0,0620 | 7,602 | 3,318 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 63,10 13:25:26 Uhr | -0,16% -0,1000 | 86,65 | 63,20 |
| freenet AG DE000A0Z2ZZ5 | 24,40 15:38:06 Uhr | +1,50% +0,3600 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 40,67 07:27:00 Uhr | -0,05% -0,0200 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 39,38 08:20:53 Uhr | +0,87% +0,3400 | 42,54 | 32,42 |
| GEA Group AG DE0006602006 | 64,70 07:27:00 Uhr | -0,15% -0,1000 | 66,00 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 28,06 16:10:43 Uhr | +0,94% +0,2600 | 46,42 | 14,99 |
| Hannover Rück SE DE0008402215 | 252,40 15:30:14 Uhr | -1,64% -4,200 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 158,50 14:54:41 Uhr | +2,66% +4,100 | 240,10 | 154,40 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,20 07:27:05 Uhr | -0,70% -0,5000 | 88,00 | 68,60 |
| HelloFresh SE DE000A161408 | 2,950 16:11:59 Uhr | -0,64% -0,0190 | 8,234 | 2,944 |
| Henkel AG & Co. KGaA DE0006048432 | 74,94 07:27:00 Uhr | +0,38% +0,2800 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 92,92 15:13:37 Uhr | -0,11% -0,1000 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 427,40 15:39:59 Uhr | -0,28% -1,200 | 553,50 | 211,40 |
| HUGO BOSS AG DE000A1PHFF7 | 38,09 07:46:43 Uhr | +0,32% +0,1200 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 55,42 16:30:27 Uhr | -4,50% -2,610 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 39,62 13:59:03 Uhr | -0,80% -0,3200 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,70 13:18:50 Uhr | +0,90% +0,2200 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,08 13:05:41 Uhr | +2,45% +0,3600 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 40,24 11:41:44 Uhr | +1,18% +0,4700 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 98,30 16:10:18 Uhr | -0,66% -0,6500 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,16 11:46:52 Uhr | +0,82% +0,1800 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 113,00 07:27:00 Uhr | -0,35% -0,4000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 14,30 11:48:04 Uhr | -1,52% -0,2200 | 25,42 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 49,72 14:04:02 Uhr | -0,76% -0,3800 | 74,05 | 50,00 |
| Mercedes-Benz Group AG DE0007100000 | 45,28 16:07:38 Uhr | +0,04% +0,0200 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 137,60 12:19:57 Uhr | +0,47% +0,6500 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 372,70 07:27:00 Uhr | -0,11% -0,4000 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 515,20 16:03:24 Uhr | -1,64% -8,600 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,15 07:27:07 Uhr | +0,19% +0,1500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 62,00 16:24:27 Uhr | -0,80% -0,5000 | 121,90 | 50,70 |
| Nordex SE DE000A0D6554 | 38,16 09:40:39 Uhr | -3,73% -1,480 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 7,350 14:06:30 Uhr | 0% 0 | 14,26 | 7,190 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,20 08:33:34 Uhr | -0,48% -0,1300 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 25,83 13:17:31 Uhr | -0,19% -0,0500 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 616,50 07:27:00 Uhr | -1,04% -6,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 61,40 16:05:54 Uhr | -0,97% -0,6000 | 94,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.182,00 16:24:16 Uhr | -2,65% -32,20 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,55 07:27:00 Uhr | +0,96% +0,3000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 57,24 15:51:30 Uhr | -1,55% -0,9000 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 184,92 16:30:59 Uhr | +2,13% +3,860 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 226,30 09:08:40 Uhr | -1,78% -4,100 | 265,60 | 188,75 |
| Scout24 SE DE000A12DM80 | 75,25 11:28:24 Uhr | -1,95% -1,500 | 115,60 | 63,30 |
| Siemens AG DE0007236101 | 276,95 16:30:09 Uhr | +0,44% +1,200 | 291,05 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 153,18 16:30:28 Uhr | -1,15% -1,780 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 39,95 16:30:27 Uhr | +0,96% +0,3800 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 82,40 09:43:27 Uhr | -1,44% -1,200 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 72,00 14:44:46 Uhr | -0,35% -0,2500 | 90,40 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 57,90 14:55:44 Uhr | +2,21% +1,250 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 16,40 07:27:00 Uhr | +1,23% +0,2000 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 39,98 07:27:00 Uhr | -0,55% -0,2200 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 86,20 07:27:00 Uhr | -0,39% -0,3400 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 12,75 14:26:26 Uhr | -0,62% -0,0800 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 118,90 13:43:22 Uhr | -0,59% -0,7000 | 122,60 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,565 08:40:03 Uhr | -0,61% -0,0400 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 13,25 13:05:01 Uhr | -0,04% -0,0050 | 14,04 | 5,889 |
| United Internet AG DE0005089031 | 23,86 07:27:00 Uhr | -1,16% -0,2800 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 32,04 07:27:00 Uhr | +0,50% +0,1600 | 46,84 | 9,825 |
| Volkswagen AG DE0007664039 | 74,54 16:15:33 Uhr | +1,58% +1,160 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 19,98 15:46:20 Uhr | -0,15% -0,0300 | 29,02 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 91,65 08:30:08 Uhr | -1,19% -1,100 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 22,43 12:44:54 Uhr | -1,54% -0,3500 | 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