HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.513,84 EUR
+0,52% +70,53
Kursdaten
- Börse Xetra
- Letzter 13.513,84
- Änderung +0,52 %
- Stand 16.09.26 18:00 Uhr
- Eröffnung 13.500,33
- Vortag 13.443,31
- Tageshoch 13.543,02
- Tagestief 13.419,47
- 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 | 23,75 07:27:00 Uhr | -1,25% -0,3000 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 144,05 21:00:14 Uhr | +1,48% +2,100 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,136 07:27:06 Uhr | +0,57% +0,0350 | 17,20 | 6,101 |
| Airbus SE NL0000235190 | 196,60 20:22:06 Uhr | +0,39% +0,7600 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 33,75 21:27:50 Uhr | +1,02% +0,3400 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 450,70 22:33:22 Uhr | +1,35% +6,000 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,793 12:36:35 Uhr | +0,90% +0,0160 | 3,286 | 1,777 |
| ATOSS Software SE DE0005104400 | 89,90 21:50:40 Uhr | -1,43% -1,300 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 163,70 20:39:53 Uhr | -1,62% -2,700 | 220,60 | 94,65 |
| BASF SE DE000BASF111 | 51,74 21:49:39 Uhr | +0,12% +0,0600 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 48,89 18:16:38 Uhr | +0,31% +0,1500 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 61,86 21:23:57 Uhr | -1,68% -1,060 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 34,66 10:16:44 Uhr | -1,76% -0,6200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,25 22:04:07 Uhr | -8,79% -3,300 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 74,36 09:02:14 Uhr | +0,24% +0,1800 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 60,82 07:27:00 Uhr | -0,43% -0,2600 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,95 07:27:00 Uhr | +0,22% +0,0500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 30,36 16:52:19 Uhr | +0,53% +0,1600 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 41,30 21:47:04 Uhr | -2,32% -0,9800 | 43,00 | 29,48 |
| Continental AG DE0005439004 | 70,32 17:27:35 Uhr | +0,11% +0,0800 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 60,10 07:27:00 Uhr | +0,17% +0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,50 08:58:36 Uhr | -0,18% -0,1000 | 85,45 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,50 18:42:33 Uhr | -0,09% -0,0400 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,74 07:27:06 Uhr | +0,14% +0,0500 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 33,21 21:13:21 Uhr | -1,07% -0,3600 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 277,70 16:31:01 Uhr | +0,33% +0,9000 | 292,30 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,638 20:15:59 Uhr | +0,26% +0,0200 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 28,73 21:53:19 Uhr | -0,24% -0,0700 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 55,70 20:24:06 Uhr | -0,07% -0,0400 | 58,44 | 36,99 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,54 20:17:24 Uhr | +0,46% +0,2100 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,61 20:37:38 Uhr | +1,32% +0,2300 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 25,30 07:27:00 Uhr | +3,48% +0,8500 | 50,30 | 24,05 |
| Evonik Industries AG DE000EVNK013 | 17,45 20:43:59 Uhr | +0,11% +0,0200 | 19,19 | 12,48 |
| Evotec SE DE0005664809 | 2,860 11:07:47 Uhr | +1,35% +0,0380 | 7,602 | 2,780 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 60,30 15:53:09 Uhr | -0,74% -0,4500 | 86,65 | 58,80 |
| freenet AG DE000A0Z2ZZ5 | 24,88 10:44:44 Uhr | -1,74% -0,4400 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 39,84 07:27:00 Uhr | +1,12% +0,4400 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 41,48 14:31:58 Uhr | +1,17% +0,4800 | 42,80 | 32,42 |
| GEA Group AG DE0006602006 | 64,35 07:27:05 Uhr | +1,58% +1,0000 | 67,95 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 27,64 19:07:26 Uhr | +0,73% +0,2000 | 44,66 | 14,99 |
| Hannover Rück SE DE0008402215 | 256,20 22:46:09 Uhr | +0,39% +1,0000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 150,20 16:41:03 Uhr | +0,23% +0,3500 | 240,10 | 149,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,30 07:27:05 Uhr | 0% 0 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,734 07:27:00 Uhr | -1,16% -0,0320 | 7,908 | 2,624 |
| Henkel AG & Co. KGaA DE0006048432 | 73,00 07:27:00 Uhr | -0,16% -0,1200 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 77,36 21:47:36 Uhr | +0,03% +0,0200 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 385,80 22:58:27 Uhr | +2,83% +10,60 | 553,50 | 216,40 |
| HUGO BOSS AG DE000A1PHFF7 | 38,15 07:27:00 Uhr | -0,29% -0,1100 | 42,05 | 34,02 |
| Infineon Technologies AG DE0006231004 | 54,23 21:14:32 Uhr | -0,15% -0,0800 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 38,96 20:23:02 Uhr | +3,84% +1,440 | 48,16 | 16,45 |
| Jungheinrich AG DE0006219934 | 25,26 07:27:00 Uhr | +1,77% +0,4400 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,71 11:46:12 Uhr | +1,70% +0,2800 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 41,78 18:40:28 Uhr | +1,02% +0,4200 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 104,30 07:27:00 Uhr | +0,68% +0,7000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 20,24 14:42:11 Uhr | -1,36% -0,2800 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 113,00 07:27:00 Uhr | +2,36% +2,600 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 13,50 21:34:13 Uhr | -1,32% -0,1800 | 24,36 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 46,56 09:46:11 Uhr | +0,82% +0,3800 | 70,55 | 46,18 |
| Mercedes-Benz Group AG DE0007100000 | 45,35 21:41:41 Uhr | -2,47% -1,150 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 130,80 21:29:24 Uhr | +0,85% +1,100 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 334,00 10:41:13 Uhr | +0,27% +0,9000 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 510,60 22:46:10 Uhr | -0,78% -4,000 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,00 07:27:06 Uhr | +0,13% +0,1000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 59,45 18:04:22 Uhr | +1,11% +0,6500 | 112,10 | 50,70 |
| Nordex SE DE000A0D6554 | 38,46 21:32:17 Uhr | -0,16% -0,0600 | 50,50 | 20,06 |
| PNE AG DE000A0JBPG2 | 7,260 07:27:00 Uhr | +1,68% +0,1200 | 13,80 | 7,050 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,65 12:03:43 Uhr | -2,55% -0,7500 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 21,87 07:27:00 Uhr | +0,23% +0,0500 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 580,50 12:41:28 Uhr | -0,09% -0,5000 | 774,50 | 579,00 |
| Redcare Pharmacy N.V. NL0012044747 | 52,25 10:20:57 Uhr | -0,76% -0,4000 | 89,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.015,80 22:56:34 Uhr | -0,84% -8,600 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 32,20 21:00:03 Uhr | +0,31% +0,1000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 59,68 16:32:57 Uhr | +2,58% +1,500 | 62,00 | 35,27 |
| SAP SE DE0007164600 | 187,54 20:43:50 Uhr | +0,05% +0,1000 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 238,80 07:27:00 Uhr | +4,46% +10,20 | 265,60 | 192,35 |
| Scout24 SE DE000A12DM80 | 74,30 12:00:38 Uhr | +0,13% +0,1000 | 110,80 | 63,30 |
| Siemens AG DE0007236101 | 259,15 21:27:43 Uhr | -0,13% -0,3500 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 136,56 22:51:54 Uhr | +2,35% +3,140 | 195,38 | 91,06 |
| Siemens Healthineers AG DE000SHL1006 | 38,23 21:50:45 Uhr | -1,72% -0,6700 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 69,75 16:37:56 Uhr | +1,90% +1,300 | 108,50 | 39,98 |
| Sixt SE DE0007231326 | 69,10 07:27:00 Uhr | +0,36% +0,2500 | 86,10 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 55,55 22:55:21 Uhr | -0,71% -0,4000 | 70,35 | 20,36 |
| Stabilus SE DE000STAB1L8 | 15,40 18:11:47 Uhr | -0,90% -0,1400 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 36,74 07:27:00 Uhr | -1,61% -0,6000 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 89,60 07:27:00 Uhr | -0,11% -0,1000 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 11,32 21:31:00 Uhr | +0,35% +0,0400 | 16,57 | 11,28 |
| Talanx AG DE000TLX1005 | 122,30 10:24:40 Uhr | +0,16% +0,2000 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,490 22:02:26 Uhr | -1,44% -0,0950 | 8,900 | 4,148 |
| thyssenkrupp AG DE0007500001 | 15,17 21:30:42 Uhr | -0,59% -0,0900 | 15,83 | 7,084 |
| United Internet AG DE0005089031 | 27,30 07:27:00 Uhr | -0,73% -0,2000 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 30,92 16:40:44 Uhr | +0,85% +0,2600 | 46,84 | 10,42 |
| Volkswagen AG DE0007664039 | 78,32 22:38:48 Uhr | -3,36% -2,720 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 17,96 20:19:13 Uhr | -0,25% -0,0450 | 28,87 | 17,59 |
| Wacker Chemie AG DE000WCH8881 | 86,35 08:06:53 Uhr | +3,60% +3,000 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 21,43 10:02:05 Uhr | -1,88% -0,4100 | 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