HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.452,91 EUR
+0,66% +88,47
Kursdaten
- Börse Xetra
- Letzter 13.452,91
- Änderung +0,66 %
- Stand 25.09.26 15:52 Uhr
- Eröffnung 13.426,57
- Vortag 13.364,44
- Tageshoch 13.504,05
- Tagestief 13.412,24
- 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 | 24,00 07:27:00 Uhr | +0,63% +0,1500 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 146,15 15:43:16 Uhr | +2,92% +4,150 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,089 07:27:06 Uhr | -2,98% -0,1870 | 17,20 | 6,101 |
| Airbus SE NL0000235190 | 192,82 15:00:19 Uhr | -1,27% -2,480 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 35,57 08:10:23 Uhr | +0,76% +0,2700 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 422,10 15:52:20 Uhr | +0,17% +0,7000 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,682 08:16:46 Uhr | -0,94% -0,0160 | 3,280 | 1,698 |
| ATOSS Software SE DE0005104400 | 84,80 14:00:04 Uhr | -6,61% -6,000 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 168,20 12:18:12 Uhr | +0,36% +0,6000 | 220,60 | 101,40 |
| BASF SE DE000BASF111 | 50,97 16:07:33 Uhr | -1,81% -0,9400 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 50,00 15:44:36 Uhr | +0,79% +0,3900 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 55,74 16:04:11 Uhr | -2,18% -1,240 | 97,80 | 56,08 |
| Bechtle AG DE0005158703 | 33,06 07:27:05 Uhr | -0,12% -0,0400 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 33,80 07:27:00 Uhr | -0,30% -0,1000 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 78,92 13:51:37 Uhr | +1,08% +0,8400 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 58,94 07:27:00 Uhr | +0,03% +0,0200 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,75 07:27:00 Uhr | +2,02% +0,4500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 31,06 13:23:46 Uhr | +1,50% +0,4600 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 42,26 15:38:07 Uhr | +1,68% +0,7000 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 69,44 15:46:53 Uhr | +0,20% +0,1400 | 76,98 | 53,74 |
| Covestro AG DE0006062144 | 60,00 10:42:50 Uhr | 0% 0 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 54,75 12:21:51 Uhr | -2,14% -1,200 | 85,00 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,10 15:11:25 Uhr | +0,50% +0,2100 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,54 07:27:06 Uhr | -0,49% -0,1800 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 31,68 15:01:03 Uhr | +1,12% +0,3500 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 284,80 15:39:31 Uhr | +0,67% +1,900 | 292,30 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,682 15:37:32 Uhr | +0,42% +0,0320 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 26,84 15:59:22 Uhr | -0,52% -0,1400 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 57,26 14:32:01 Uhr | +0,70% +0,4000 | 58,90 | 37,71 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,07 14:16:21 Uhr | +1,90% +0,8400 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,30 15:12:36 Uhr | -0,29% -0,0500 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 24,90 07:27:00 Uhr | +1,01% +0,2500 | 50,30 | 24,05 |
| Evonik Industries AG DE000EVNK013 | 19,59 15:50:46 Uhr | +8,17% +1,480 | 19,19 | 12,48 |
| Evotec SE DE0005664809 | 2,756 14:44:11 Uhr | 0% 0 | 7,602 | 2,732 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 62,05 13:03:08 Uhr | +0,49% +0,3000 | 86,65 | 58,80 |
| freenet AG DE000A0Z2ZZ5 | 23,82 15:00:47 Uhr | +1,10% +0,2600 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 39,40 07:27:00 Uhr | -0,30% -0,1200 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 42,18 15:21:04 Uhr | -0,57% -0,2400 | 43,00 | 32,42 |
| GEA Group AG DE0006602006 | 66,85 15:00:46 Uhr | +0,75% +0,5000 | 67,95 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 26,26 07:27:00 Uhr | -0,61% -0,1600 | 38,10 | 14,99 |
| Hannover Rück SE DE0008402215 | 258,20 13:40:10 Uhr | +0,31% +0,8000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 145,20 14:36:59 Uhr | -0,07% -0,1000 | 240,10 | 141,45 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,20 07:27:05 Uhr | -1,00% -0,7000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,274 16:06:01 Uhr | -4,01% -0,0950 | 7,826 | 2,353 |
| Henkel AG & Co. KGaA DE0006048432 | 74,36 07:27:00 Uhr | -0,59% -0,4400 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 76,84 15:56:52 Uhr | +1,03% +0,7800 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 401,40 15:48:40 Uhr | +1,41% +5,600 | 553,50 | 216,40 |
| HUGO BOSS AG DE000A1PHFF7 | 38,20 07:27:00 Uhr | -0,21% -0,0800 | 42,05 | 34,02 |
| Infineon Technologies AG DE0006231004 | 57,27 15:47:42 Uhr | +0,67% +0,3800 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 40,58 07:27:00 Uhr | +0,15% +0,0600 | 48,16 | 17,06 |
| Jungheinrich AG DE0006219934 | 24,18 15:44:30 Uhr | +1,00% +0,2400 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,74 14:02:39 Uhr | +0,13% +0,0200 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 39,65 16:04:53 Uhr | -1,12% -0,4500 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 106,70 07:27:01 Uhr | +1,23% +1,300 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 20,50 09:41:08 Uhr | +0,39% +0,0800 | 27,68 | 17,49 |
| KRONES AG DE0006335003 | 106,20 13:20:07 Uhr | -0,75% -0,8000 | 143,00 | 106,00 |
| LANXESS AG DE0005470405 | 12,72 14:40:59 Uhr | -0,78% -0,1000 | 22,72 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 45,58 11:39:58 Uhr | +1,06% +0,4800 | 70,55 | 45,10 |
| Mercedes-Benz Group AG DE0007100000 | 41,13 16:02:31 Uhr | -1,46% -0,6100 | 62,29 | 41,19 |
| Merck KGaA DE0006599905 | 134,45 07:27:00 Uhr | +0,30% +0,4000 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 372,00 16:02:23 Uhr | +1,20% +4,400 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 509,40 15:26:26 Uhr | -0,39% -2,000 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 79,10 07:27:06 Uhr | 0% 0 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 60,90 12:53:06 Uhr | -1,38% -0,8500 | 112,10 | 50,70 |
| Nordex SE DE000A0D6554 | 40,12 15:48:43 Uhr | +3,56% +1,380 | 50,50 | 21,52 |
| PNE AG DE000A0JBPG2 | 7,040 07:27:00 Uhr | -1,81% -0,1300 | 13,38 | 6,970 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,70 10:44:15 Uhr | -0,19% -0,0500 | 41,52 | 25,45 |
| PUMA SE DE0006969603 | 22,25 07:27:00 Uhr | +0,36% +0,0800 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 574,50 07:27:00 Uhr | +0,44% +2,500 | 774,50 | 566,00 |
| Redcare Pharmacy N.V. NL0012044747 | 60,40 09:47:26 Uhr | -1,15% -0,7000 | 89,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 974,80 16:08:31 Uhr | -2,51% -25,10 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 30,65 07:27:00 Uhr | -0,16% -0,0500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 59,46 15:50:48 Uhr | +0,20% +0,1200 | 62,50 | 37,27 |
| SAP SE DE0007164600 | 185,30 15:44:04 Uhr | +0,44% +0,8200 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 262,70 15:47:08 Uhr | -0,68% -1,800 | 265,60 | 192,35 |
| Scout24 SE DE000A12DM80 | 68,90 13:12:05 Uhr | +0,51% +0,3500 | 106,40 | 63,30 |
| Siemens AG DE0007236101 | 278,20 16:03:50 Uhr | +0,54% +1,500 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 144,16 16:03:09 Uhr | +0,45% +0,6400 | 195,38 | 94,48 |
| Siemens Healthineers AG DE000SHL1006 | 37,73 13:10:13 Uhr | +1,37% +0,5100 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 75,55 13:43:50 Uhr | +1,07% +0,8000 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 69,30 07:27:00 Uhr | 0% 0 | 84,80 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 56,90 14:31:37 Uhr | +0,44% +0,2500 | 70,35 | 20,82 |
| Stabilus SE DE000STAB1L8 | 15,98 09:09:15 Uhr | -2,08% -0,3400 | 25,10 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 37,40 07:27:00 Uhr | +0,86% +0,3200 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 93,08 15:27:10 Uhr | +0,82% +0,7600 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 11,17 15:57:37 Uhr | +1,36% +0,1500 | 16,57 | 10,95 |
| Talanx AG DE000TLX1005 | 121,60 07:27:05 Uhr | +2,10% +2,500 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,160 12:56:17 Uhr | -2,61% -0,1650 | 8,895 | 4,148 |
| thyssenkrupp AG DE0007500001 | 15,08 16:08:30 Uhr | +0,94% +0,1400 | 15,83 | 7,084 |
| United Internet AG DE0005089031 | 25,76 07:27:00 Uhr | -0,46% -0,1200 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 30,60 10:37:34 Uhr | -1,29% -0,4000 | 46,84 | 10,42 |
| Volkswagen AG DE0007664039 | 71,36 13:24:06 Uhr | +0,62% +0,4400 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 17,14 16:06:10 Uhr | -0,06% -0,0100 | 28,87 | 17,07 |
| Wacker Chemie AG DE000WCH8881 | 87,75 07:27:00 Uhr | -2,34% -2,100 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 22,07 15:12:00 Uhr | -0,54% -0,1200 | 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