HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.915,14 EUR
-0,13% -18,38
Kursdaten
- Börse Xetra
- Letzter 13.915,14
- Änderung -0,13 %
- Stand 13.08.26 18:00 Uhr
- Eröffnung 13.986,80
- Vortag 13.933,52
- Tageshoch 14.010,74
- Tagestief 13.909,68
- 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 | 19,12 13:01:58 Uhr | -4,11% -0,8200 | 27,05 | 18,64 |
| adidas AG DE000A1EWWW0 | 159,15 17:46:26 Uhr | +0,44% +0,7000 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 7,051 07:27:06 Uhr | +3,87% +0,2630 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 213,10 19:15:08 Uhr | -0,02% -0,0500 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 41,77 18:17:30 Uhr | -3,91% -1,700 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 438,90 17:44:21 Uhr | -0,02% -0,1000 | 443,40 | 337,70 |
| Aroundtown SA LU1673108939 | 2,172 07:27:00 Uhr | +0,18% +0,0040 | 3,494 | 2,080 |
| ATOSS Software SE DE0005104400 | 92,10 09:34:18 Uhr | -0,97% -0,9000 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 169,20 17:05:45 Uhr | -4,94% -8,800 | 220,60 | 94,65 |
| BASF SE DE000BASF111 | 50,15 19:03:03 Uhr | -2,03% -1,040 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 47,96 19:17:40 Uhr | -0,15% -0,0700 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 58,90 19:26:36 Uhr | -1,64% -0,9800 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 34,88 16:12:35 Uhr | -0,29% -0,1000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,75 14:13:37 Uhr | -0,56% -0,2000 | 37,50 | 26,44 |
| Beiersdorf AG DE0005200000 | 78,76 17:28:24 Uhr | -0,40% -0,3200 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 60,62 16:24:26 Uhr | -2,51% -1,560 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 21,70 07:27:00 Uhr | +0,46% +0,1000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 30,42 17:18:06 Uhr | +1,13% +0,3400 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 39,76 17:47:50 Uhr | +0,68% +0,2700 | 39,85 | 29,48 |
| Continental AG DE0005439004 | 68,50 07:27:00 Uhr | -0,84% -0,5800 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 60,30 15:15:23 Uhr | -0,17% -0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,50 12:56:52 Uhr | 0% 0 | 99,80 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 44,96 11:40:42 Uhr | -1,23% -0,5600 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,11 07:27:06 Uhr | +0,03% +0,0100 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 33,11 17:27:27 Uhr | -0,88% -0,2950 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 271,10 17:21:40 Uhr | -0,59% -1,600 | 276,90 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,206 17:34:34 Uhr | -0,85% -0,0700 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 55,58 18:01:24 Uhr | +0,22% +0,1200 | 58,44 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 28,47 19:18:32 Uhr | +1,10% +0,3100 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,80 16:46:08 Uhr | -2,54% -1,140 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,25 16:18:30 Uhr | -1,35% -0,2500 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 30,40 19:17:52 Uhr | -13,39% -4,700 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,70 14:41:50 Uhr | -1,45% -0,2600 | 18,16 | 12,48 |
| Evotec SE DE0005664809 | 3,826 07:27:00 Uhr | -0,57% -0,0220 | 7,602 | 3,318 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,30 12:51:43 Uhr | +1,13% +0,7500 | 86,65 | 63,95 |
| freenet AG DE000A0Z2ZZ5 | 23,98 19:29:44 Uhr | +1,61% +0,3800 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 40,80 17:31:11 Uhr | -0,27% -0,1100 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 39,76 07:27:00 Uhr | -0,85% -0,3400 | 42,54 | 32,42 |
| GEA Group AG DE0006602006 | 65,20 15:26:05 Uhr | +1,01% +0,6500 | 66,00 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 26,80 18:04:45 Uhr | -0,74% -0,2000 | 46,42 | 14,99 |
| Hannover Rück SE DE0008402215 | 249,80 19:25:32 Uhr | -0,40% -1,0000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 160,75 17:09:08 Uhr | -1,02% -1,650 | 240,10 | 157,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,20 07:27:06 Uhr | +1,26% +0,9000 | 88,20 | 68,60 |
| HelloFresh SE DE000A161408 | 3,410 15:03:50 Uhr | -1,13% -0,0390 | 8,350 | 3,361 |
| Henkel AG & Co. KGaA DE0006048432 | 77,18 07:27:00 Uhr | -1,38% -1,080 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 92,98 17:13:45 Uhr | +1,20% +1,100 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 443,20 17:20:45 Uhr | -0,49% -2,200 | 553,50 | 211,40 |
| HUGO BOSS AG DE000A1PHFF7 | 37,96 10:29:12 Uhr | +0,13% +0,0500 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 62,71 18:39:00 Uhr | -1,99% -1,270 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 41,54 17:48:09 Uhr | +1,22% +0,5000 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,08 07:27:00 Uhr | +0,48% +0,1200 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,26 11:41:25 Uhr | -6,06% -0,9200 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 41,31 09:25:46 Uhr | -0,82% -0,3400 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 100,80 13:33:56 Uhr | -0,20% -0,2000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 21,70 07:27:05 Uhr | -0,37% -0,0800 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 115,20 17:45:41 Uhr | -0,52% -0,6000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 14,91 17:15:40 Uhr | -5,87% -0,9300 | 25,42 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 52,05 17:57:55 Uhr | -0,95% -0,5000 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 45,42 18:49:48 Uhr | -2,42% -1,125 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 140,00 16:54:08 Uhr | +0,50% +0,7000 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 380,80 09:52:11 Uhr | +1,20% +4,500 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 510,80 19:26:41 Uhr | -0,23% -1,200 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,05 10:37:15 Uhr | 0% 0 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 57,40 18:57:18 Uhr | -2,79% -1,650 | 125,60 | 50,70 |
| Nordex SE DE000A0D6554 | 39,02 16:58:17 Uhr | -3,89% -1,580 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 7,500 19:06:30 Uhr | -2,72% -0,2100 | 14,58 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,62 18:46:09 Uhr | -1,85% -0,5200 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 26,69 19:21:36 Uhr | +0,72% +0,1900 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 629,00 17:28:59 Uhr | -3,01% -19,50 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 62,05 07:27:00 Uhr | +0,73% +0,4500 | 95,00 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.169,80 18:45:17 Uhr | -0,75% -8,800 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,50 09:31:20 Uhr | -3,23% -1,050 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 58,96 18:46:56 Uhr | +2,40% +1,380 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 174,98 18:05:00 Uhr | -1,34% -2,380 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 237,90 12:25:42 Uhr | +1,32% +3,100 | 265,60 | 188,75 |
| Scout24 SE DE000A12DM80 | 76,55 10:35:39 Uhr | -1,03% -0,8000 | 116,40 | 63,30 |
| Siemens AG DE0007236101 | 284,45 18:15:24 Uhr | +0,64% +1,800 | 291,05 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 160,78 19:11:34 Uhr | -1,36% -2,220 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 39,19 15:30:57 Uhr | +0,98% +0,3800 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 83,70 07:27:00 Uhr | +1,03% +0,8500 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 74,00 19:26:02 Uhr | +4,45% +3,150 | 90,40 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 58,90 18:58:51 Uhr | +1,90% +1,100 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 15,74 07:27:01 Uhr | -0,38% -0,0600 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 39,76 14:51:38 Uhr | -0,35% -0,1400 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 89,34 16:57:27 Uhr | -0,53% -0,4800 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,59 07:27:00 Uhr | -0,73% -0,1000 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 115,30 13:28:55 Uhr | +0,96% +1,100 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,395 14:35:36 Uhr | +0,47% +0,0300 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 13,42 18:28:20 Uhr | +8,54% +1,055 | 12,67 | 5,605 |
| United Internet AG DE0005089031 | 24,10 07:27:00 Uhr | -0,33% -0,0800 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 30,00 12:04:17 Uhr | -1,57% -0,4800 | 46,84 | 9,825 |
| Volkswagen AG DE0007664039 | 73,18 18:56:31 Uhr | -1,05% -0,7800 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 21,12 17:32:57 Uhr | +0,57% +0,1200 | 29,21 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 93,10 10:05:04 Uhr | -0,75% -0,7000 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 23,93 17:23:30 Uhr | -0,87% -0,2100 | 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