HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.631,54 EUR
+0,87% +117,70
Kursdaten
- Börse Xetra
- Letzter 13.631,54
- Änderung +0,87 %
- Stand 17.09.26 16:31 Uhr
- Eröffnung 13.567,82
- Vortag 13.513,84
- Tageshoch 13.649,41
- Tagestief 13.538,92
- 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 | 23,95 07:27:00 Uhr | +0,84% +0,2000 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 143,40 16:15:09 Uhr | -0,45% -0,6500 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,262 07:27:06 Uhr | +2,05% +0,1260 | 17,20 | 6,101 |
| Airbus SE NL0000235190 | 196,44 16:41:27 Uhr | -0,08% -0,1600 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 34,69 15:09:59 Uhr | +2,79% +0,9400 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 451,30 16:38:41 Uhr | +0,13% +0,6000 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,769 10:41:39 Uhr | -1,34% -0,0240 | 3,286 | 1,777 |
| ATOSS Software SE DE0005104400 | 91,50 07:27:05 Uhr | +1,78% +1,600 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 164,80 07:27:00 Uhr | +0,67% +1,100 | 220,60 | 94,65 |
| BASF SE DE000BASF111 | 52,41 16:25:00 Uhr | +1,29% +0,6700 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 49,17 16:05:02 Uhr | +0,57% +0,2800 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 64,06 16:35:14 Uhr | +3,56% +2,200 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 34,16 12:53:25 Uhr | -1,44% -0,5000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,70 07:27:00 Uhr | +1,31% +0,4500 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 75,54 15:57:39 Uhr | +1,59% +1,180 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 61,68 07:27:00 Uhr | +1,41% +0,8600 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,45 07:27:00 Uhr | -2,18% -0,5000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 29,84 12:07:26 Uhr | -1,71% -0,5200 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 41,42 15:54:23 Uhr | +0,29% +0,1200 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 71,54 16:12:30 Uhr | +1,73% +1,220 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 60,00 11:19:17 Uhr | -0,17% -0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,30 16:30:18 Uhr | +1,44% +0,8000 | 85,00 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,99 16:07:54 Uhr | +1,13% +0,4900 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,74 08:54:06 Uhr | 0% 0 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 33,96 16:13:13 Uhr | +2,26% +0,7500 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 279,60 16:31:30 Uhr | +0,68% +1,900 | 292,30 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,710 14:22:05 Uhr | +0,94% +0,0720 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 28,43 16:39:18 Uhr | -1,04% -0,3000 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 56,06 16:42:30 Uhr | +0,65% +0,3600 | 58,44 | 36,99 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 47,00 15:26:21 Uhr | +3,21% +1,460 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,82 16:36:31 Uhr | +1,22% +0,2150 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 25,60 07:27:00 Uhr | +1,19% +0,3000 | 50,30 | 24,05 |
| Evonik Industries AG DE000EVNK013 | 17,51 15:59:36 Uhr | +0,34% +0,0600 | 19,19 | 12,48 |
| Evotec SE DE0005664809 | 2,838 15:05:22 Uhr | -0,77% -0,0220 | 7,602 | 2,780 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 60,50 07:33:01 Uhr | +0,33% +0,2000 | 86,65 | 58,80 |
| freenet AG DE000A0Z2ZZ5 | 25,22 14:20:45 Uhr | +1,37% +0,3400 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 40,18 07:27:00 Uhr | +0,85% +0,3400 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 41,76 07:27:00 Uhr | +0,68% +0,2800 | 42,80 | 32,42 |
| GEA Group AG DE0006602006 | 64,90 07:27:05 Uhr | +0,85% +0,5500 | 67,95 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 27,54 14:04:05 Uhr | -0,36% -0,1000 | 44,66 | 14,99 |
| Hannover Rück SE DE0008402215 | 256,40 07:27:00 Uhr | +0,08% +0,2000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 147,60 15:34:06 Uhr | -1,73% -2,600 | 240,10 | 148,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,70 07:27:05 Uhr | +0,57% +0,4000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,725 07:27:00 Uhr | -0,33% -0,0090 | 7,908 | 2,624 |
| Henkel AG & Co. KGaA DE0006048432 | 73,98 08:03:08 Uhr | +1,34% +0,9800 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 78,14 16:15:35 Uhr | +1,01% +0,7800 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 395,00 16:21:42 Uhr | +2,38% +9,200 | 553,50 | 216,40 |
| HUGO BOSS AG DE000A1PHFF7 | 38,03 15:23:41 Uhr | -0,31% -0,1200 | 42,05 | 34,02 |
| Infineon Technologies AG DE0006231004 | 54,79 16:42:05 Uhr | +1,03% +0,5600 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 38,92 07:27:00 Uhr | -0,10% -0,0400 | 48,16 | 16,45 |
| Jungheinrich AG DE0006219934 | 25,42 13:15:32 Uhr | +0,63% +0,1600 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,43 13:41:21 Uhr | -1,68% -0,2800 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 41,86 11:57:54 Uhr | +0,19% +0,0800 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 103,80 07:27:00 Uhr | -0,48% -0,5000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 20,50 16:01:42 Uhr | +1,28% +0,2600 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 112,60 09:58:24 Uhr | -0,35% -0,4000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 13,81 16:31:58 Uhr | +2,30% +0,3100 | 24,36 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 46,88 15:43:06 Uhr | +0,69% +0,3200 | 70,55 | 46,18 |
| Mercedes-Benz Group AG DE0007100000 | 46,26 15:58:08 Uhr | +2,02% +0,9150 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 132,15 07:27:00 Uhr | +1,03% +1,350 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 339,90 12:49:40 Uhr | +1,77% +5,900 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 511,40 16:34:41 Uhr | +0,16% +0,8000 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 77,70 07:27:06 Uhr | -0,38% -0,3000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 60,15 07:27:00 Uhr | +1,18% +0,7000 | 112,10 | 50,70 |
| Nordex SE DE000A0D6554 | 39,12 09:09:26 Uhr | +1,72% +0,6600 | 50,50 | 20,64 |
| PNE AG DE000A0JBPG2 | 7,180 10:23:51 Uhr | -1,10% -0,0800 | 13,72 | 7,050 |
| Porsche Automobil Holding SE DE000PAH0038 | 29,88 16:07:13 Uhr | +4,29% +1,230 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 22,38 15:02:18 Uhr | +2,33% +0,5100 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 578,50 11:22:09 Uhr | -0,34% -2,000 | 774,50 | 578,50 |
| Redcare Pharmacy N.V. NL0012044747 | 59,00 15:36:14 Uhr | +12,92% +6,750 | 89,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.020,60 16:44:20 Uhr | +0,47% +4,800 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 32,00 07:27:00 Uhr | -0,62% -0,2000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 59,84 16:06:06 Uhr | +0,27% +0,1600 | 62,00 | 35,27 |
| SAP SE DE0007164600 | 187,44 16:44:42 Uhr | -0,05% -0,1000 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 243,00 07:27:00 Uhr | +1,76% +4,200 | 265,60 | 192,35 |
| Scout24 SE DE000A12DM80 | 74,65 10:48:14 Uhr | +0,47% +0,3500 | 110,80 | 63,30 |
| Siemens AG DE0007236101 | 267,25 16:36:50 Uhr | +3,13% +8,100 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 142,22 16:44:18 Uhr | +4,14% +5,660 | 195,38 | 92,28 |
| Siemens Healthineers AG DE000SHL1006 | 38,50 15:34:03 Uhr | +0,71% +0,2700 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 70,40 07:27:00 Uhr | +0,93% +0,6500 | 108,50 | 40,48 |
| Sixt SE DE0007231326 | 69,65 13:51:56 Uhr | +0,80% +0,5500 | 86,10 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 55,45 15:03:32 Uhr | -0,18% -0,1000 | 70,35 | 20,36 |
| Stabilus SE DE000STAB1L8 | 15,66 07:27:00 Uhr | +1,69% +0,2600 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 36,46 09:40:51 Uhr | -0,76% -0,2800 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 90,24 11:59:33 Uhr | +0,71% +0,6400 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 11,27 12:55:57 Uhr | -0,44% -0,0500 | 16,57 | 11,28 |
| Talanx AG DE000TLX1005 | 123,40 08:00:39 Uhr | +0,90% +1,100 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,570 14:00:02 Uhr | +1,23% +0,0800 | 8,900 | 4,148 |
| thyssenkrupp AG DE0007500001 | 15,44 09:01:54 Uhr | +1,78% +0,2700 | 15,83 | 7,084 |
| United Internet AG DE0005089031 | 27,54 07:27:00 Uhr | +0,88% +0,2400 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 29,96 16:21:44 Uhr | -3,10% -0,9600 | 46,84 | 10,42 |
| Volkswagen AG DE0007664039 | 81,64 16:10:14 Uhr | +4,24% +3,320 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 18,00 15:53:35 Uhr | +0,25% +0,0450 | 28,87 | 17,59 |
| Wacker Chemie AG DE000WCH8881 | 86,30 13:42:34 Uhr | -0,06% -0,0500 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 21,78 15:08:28 Uhr | +1,63% +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