HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.869,03 EUR
-0,49% -68,63
Kursdaten
- Börse Xetra
- Letzter 13.869,03
- Änderung -0,49 %
- Stand 18.08.26 15:34 Uhr
- Eröffnung 13.906,44
- Vortag 13.937,66
- Tageshoch 13.909,00
- Tagestief 13.843,28
- 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 | 20,20 13:16:45 Uhr | +4,99% +0,9600 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 153,10 15:50:35 Uhr | +0,33% +0,5000 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 7,160 14:06:25 Uhr | -0,61% -0,0440 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 210,65 15:36:41 Uhr | -1,93% -4,150 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 39,22 15:23:34 Uhr | -7,24% -3,060 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 442,50 15:50:26 Uhr | +0,98% +4,300 | 443,90 | 337,70 |
| Aroundtown SA LU1673108939 | 2,076 07:27:00 Uhr | -0,19% -0,0040 | 3,494 | 2,080 |
| ATOSS Software SE DE0005104400 | 89,50 07:27:05 Uhr | -0,89% -0,8000 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 167,20 11:23:37 Uhr | -1,94% -3,300 | 220,60 | 94,65 |
| BASF SE DE000BASF111 | 50,94 15:49:27 Uhr | +1,84% +0,9200 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 48,71 15:01:03 Uhr | +2,68% +1,270 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 58,52 15:38:48 Uhr | +0,31% +0,1800 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 35,40 13:27:27 Uhr | +2,73% +0,9400 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 36,20 07:27:00 Uhr | +1,26% +0,4500 | 37,50 | 26,44 |
| Beiersdorf AG DE0005200000 | 76,70 11:32:39 Uhr | +1,05% +0,8000 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 60,48 07:27:00 Uhr | -1,63% -1,0000 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 21,60 07:27:00 Uhr | -3,57% -0,8000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 31,60 15:34:53 Uhr | -0,63% -0,2000 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 39,05 15:42:21 Uhr | -1,51% -0,6000 | 40,03 | 29,48 |
| Continental AG DE0005439004 | 68,64 11:00:17 Uhr | -1,38% -0,9600 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 60,40 12:21:51 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,45 10:52:59 Uhr | -0,69% -0,4000 | 99,80 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 45,94 11:48:23 Uhr | +0,59% +0,2700 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,94 07:27:06 Uhr | -0,46% -0,1700 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 33,02 15:45:45 Uhr | +0,14% +0,0450 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 278,90 15:19:24 Uhr | +0,58% +1,600 | 279,00 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,898 15:38:00 Uhr | -2,35% -0,1900 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 55,02 15:48:20 Uhr | +1,55% +0,8400 | 58,44 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 28,90 15:48:10 Uhr | +1,62% +0,4600 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,56 11:41:24 Uhr | -0,45% -0,2000 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,53 14:32:02 Uhr | +0,31% +0,0550 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 26,50 08:24:38 Uhr | +0,76% +0,2000 | 50,30 | 25,25 |
| Evonik Industries AG DE000EVNK013 | 18,25 13:58:30 Uhr | +1,33% +0,2400 | 18,16 | 12,48 |
| Evotec SE DE0005664809 | 3,358 13:26:55 Uhr | -2,89% -0,1000 | 7,602 | 3,318 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 63,20 10:17:31 Uhr | -3,14% -2,050 | 86,65 | 63,95 |
| freenet AG DE000A0Z2ZZ5 | 24,04 15:05:55 Uhr | +1,52% +0,3600 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 40,69 07:27:00 Uhr | -0,15% -0,0600 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 39,04 07:30:00 Uhr | -0,61% -0,2400 | 42,54 | 32,42 |
| GEA Group AG DE0006602006 | 64,80 07:27:05 Uhr | +0,08% +0,0500 | 66,00 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 27,80 15:17:46 Uhr | +2,89% +0,7800 | 46,42 | 14,99 |
| Hannover Rück SE DE0008402215 | 255,00 10:33:49 Uhr | -0,08% -0,2000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 158,15 14:10:59 Uhr | -1,13% -1,800 | 240,10 | 157,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,70 07:33:51 Uhr | 0% 0 | 88,00 | 68,60 |
| HelloFresh SE DE000A161408 | 2,944 15:21:32 Uhr | -5,12% -0,1590 | 8,234 | 3,084 |
| Henkel AG & Co. KGaA DE0006048432 | 74,66 12:10:50 Uhr | -0,98% -0,7400 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 93,54 15:22:15 Uhr | -1,83% -1,740 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 429,20 15:50:26 Uhr | -2,01% -8,800 | 553,50 | 211,40 |
| HUGO BOSS AG DE000A1PHFF7 | 37,97 07:27:00 Uhr | +0,29% +0,1100 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 58,51 15:43:49 Uhr | -6,10% -3,800 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 40,76 15:23:01 Uhr | -3,37% -1,420 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,48 14:38:33 Uhr | -0,49% -0,1200 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,65 14:32:48 Uhr | -2,20% -0,3300 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 39,93 07:27:00 Uhr | -0,45% -0,1800 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 98,95 10:16:23 Uhr | +0,05% +0,0500 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 21,98 09:57:11 Uhr | -0,36% -0,0800 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 113,00 10:06:02 Uhr | -1,57% -1,800 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 14,52 13:50:22 Uhr | -4,16% -0,6300 | 25,42 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 50,30 13:25:00 Uhr | -0,69% -0,3500 | 74,05 | 50,45 |
| Mercedes-Benz Group AG DE0007100000 | 45,59 15:48:02 Uhr | +0,45% +0,2050 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 136,65 15:49:19 Uhr | +0,18% +0,2500 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 377,50 11:19:32 Uhr | -0,81% -3,100 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 522,40 15:39:26 Uhr | +1,24% +6,400 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,00 07:27:06 Uhr | -0,19% -0,1500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 62,50 15:27:41 Uhr | +2,54% +1,550 | 122,30 | 50,70 |
| Nordex SE DE000A0D6554 | 39,66 15:16:49 Uhr | -0,40% -0,1600 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 7,360 13:04:03 Uhr | -1,60% -0,1200 | 14,26 | 7,190 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,47 14:44:44 Uhr | -0,22% -0,0600 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 25,50 12:40:31 Uhr | -0,70% -0,1800 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 623,00 07:27:00 Uhr | +0,32% +2,000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 64,35 08:49:49 Uhr | +0,55% +0,3500 | 94,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.218,60 15:47:44 Uhr | -0,10% -1,200 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,25 13:50:04 Uhr | -0,32% -0,1000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 58,68 14:33:37 Uhr | -0,44% -0,2600 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 183,48 15:48:10 Uhr | +2,01% +3,620 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 233,50 07:27:00 Uhr | -0,04% -0,1000 | 265,60 | 188,75 |
| Scout24 SE DE000A12DM80 | 75,65 07:27:00 Uhr | -2,01% -1,550 | 115,60 | 63,30 |
| Siemens AG DE0007236101 | 275,70 15:48:10 Uhr | -2,06% -5,800 | 291,05 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 154,84 15:49:13 Uhr | -5,23% -8,540 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 39,15 11:46:27 Uhr | +0,20% +0,0800 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 83,60 12:45:00 Uhr | -6,07% -5,400 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 74,15 10:59:47 Uhr | +3,85% +2,750 | 90,40 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 55,10 13:51:25 Uhr | -4,17% -2,400 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 16,12 07:27:01 Uhr | -0,37% -0,0600 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 40,20 07:27:00 Uhr | -1,42% -0,5800 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 87,10 07:27:00 Uhr | -0,46% -0,4000 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 12,98 07:27:00 Uhr | -0,15% -0,0200 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 119,60 10:32:24 Uhr | -0,25% -0,3000 | 122,60 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,540 07:27:00 Uhr | -1,88% -0,1250 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 13,54 15:25:55 Uhr | -2,13% -0,2950 | 14,04 | 5,856 |
| United Internet AG DE0005089031 | 24,14 15:32:58 Uhr | +1,34% +0,3200 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 31,88 15:01:58 Uhr | +4,87% +1,480 | 46,84 | 9,825 |
| Volkswagen AG DE0007664039 | 74,26 15:36:49 Uhr | +1,48% +1,080 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 19,99 15:50:10 Uhr | -1,28% -0,2600 | 29,02 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 92,75 14:11:46 Uhr | -0,91% -0,8500 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 22,89 13:23:44 Uhr | +0,09% +0,0200 | 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