HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.522,03 EUR
+0,60% +81,11
Kursdaten
- Börse Xetra
- Letzter 13.522,03
- Änderung +0,60 %
- Stand 11.09.26 14:38 Uhr
- Eröffnung 13.499,84
- Vortag 13.440,92
- Tageshoch 13.532,65
- Tagestief 13.455,56
- 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 | 23,45 07:27:00 Uhr | -2,09% -0,5000 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 142,60 14:30:02 Uhr | +0,07% +0,1000 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,300 07:27:06 Uhr | -0,11% -0,0070 | 17,20 | 6,192 |
| Airbus SE NL0000235190 | 198,84 14:49:51 Uhr | +1,46% +2,860 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 36,94 12:33:34 Uhr | +1,23% +0,4500 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 443,80 14:45:06 Uhr | +1,63% +7,100 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,824 07:27:00 Uhr | -2,77% -0,0520 | 3,354 | 1,873 |
| ATOSS Software SE DE0005104400 | 90,70 07:27:05 Uhr | -0,33% -0,3000 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 171,50 12:02:54 Uhr | -5,09% -9,200 | 220,60 | 94,65 |
| BASF SE DE000BASF111 | 51,83 14:43:36 Uhr | -2,72% -1,450 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 47,89 14:55:47 Uhr | -1,28% -0,6200 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 62,14 14:26:26 Uhr | -0,61% -0,3800 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 35,38 14:30:17 Uhr | +2,73% +0,9400 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 37,25 07:27:00 Uhr | -1,72% -0,6500 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 73,80 10:49:07 Uhr | +1,01% +0,7400 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 61,36 07:27:00 Uhr | +0,43% +0,2600 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,10 07:27:00 Uhr | +0,23% +0,0500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 30,94 12:53:02 Uhr | -2,27% -0,7200 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 42,79 14:49:14 Uhr | +2,05% +0,8600 | 43,00 | 29,48 |
| Continental AG DE0005439004 | 70,80 07:27:00 Uhr | +0,20% +0,1400 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 59,90 12:31:48 Uhr | -0,33% -0,2000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,90 07:27:00 Uhr | -0,27% -0,1500 | 87,25 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 44,13 13:53:52 Uhr | +1,40% +0,6100 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,66 07:27:06 Uhr | +0,71% +0,2600 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 34,94 14:38:46 Uhr | +0,63% +0,2200 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 278,30 12:53:52 Uhr | -0,54% -1,500 | 292,30 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,718 14:25:46 Uhr | +1,07% +0,0820 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 28,35 14:40:55 Uhr | +2,09% +0,5800 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 55,20 14:39:41 Uhr | +0,84% +0,4600 | 58,44 | 36,99 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,87 12:16:19 Uhr | +0,56% +0,2500 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,77 14:44:45 Uhr | +0,94% +0,1650 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 24,55 07:39:42 Uhr | -1,01% -0,2500 | 50,30 | 24,05 |
| Evonik Industries AG DE000EVNK013 | 17,90 12:04:42 Uhr | -0,83% -0,1500 | 19,19 | 12,48 |
| Evotec SE DE0005664809 | 2,992 11:45:08 Uhr | -2,79% -0,0860 | 7,602 | 3,030 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 58,80 07:27:00 Uhr | -2,89% -1,750 | 86,65 | 60,55 |
| freenet AG DE000A0Z2ZZ5 | 25,18 14:05:05 Uhr | +1,37% +0,3400 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 39,04 13:18:23 Uhr | +0,75% +0,2900 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 42,12 07:27:00 Uhr | -1,59% -0,6800 | 42,80 | 32,42 |
| GEA Group AG DE0006602006 | 64,45 09:43:54 Uhr | +0,62% +0,4000 | 67,95 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 29,16 08:32:45 Uhr | +0,28% +0,0800 | 44,66 | 14,99 |
| Hannover Rück SE DE0008402215 | 252,60 12:20:47 Uhr | +1,04% +2,600 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 155,05 07:47:38 Uhr | +0,13% +0,2000 | 240,10 | 154,40 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,70 07:27:05 Uhr | +0,84% +0,6000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,865 07:27:01 Uhr | +0,21% +0,0060 | 8,036 | 2,624 |
| Henkel AG & Co. KGaA DE0006048432 | 73,70 07:27:00 Uhr | -0,73% -0,5400 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 78,12 14:00:58 Uhr | +0,80% +0,6200 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 410,20 13:09:39 Uhr | +0,34% +1,400 | 553,50 | 216,40 |
| HUGO BOSS AG DE000A1PHFF7 | 38,23 11:36:09 Uhr | -0,21% -0,0800 | 42,05 | 34,02 |
| Infineon Technologies AG DE0006231004 | 56,96 14:46:38 Uhr | +2,48% +1,380 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 40,36 14:15:58 Uhr | -0,49% -0,2000 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,30 07:27:00 Uhr | +0,24% +0,0600 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,65 13:39:40 Uhr | -2,80% -0,4800 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 43,73 14:32:44 Uhr | +0,62% +0,2700 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 101,30 07:27:00 Uhr | -1,17% -1,200 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 21,16 10:36:34 Uhr | +3,02% +0,6200 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 113,00 14:31:57 Uhr | +0,36% +0,4000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 15,12 07:30:17 Uhr | +2,58% +0,3800 | 24,36 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 47,14 12:06:08 Uhr | -0,38% -0,1800 | 70,55 | 47,32 |
| Mercedes-Benz Group AG DE0007100000 | 46,59 14:43:01 Uhr | -0,10% -0,0450 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 131,55 13:24:56 Uhr | -0,90% -1,200 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 343,70 13:45:34 Uhr | +1,09% +3,700 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 507,40 14:37:49 Uhr | +1,93% +9,600 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,20 07:27:06 Uhr | +0,06% +0,0500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 57,95 14:20:05 Uhr | -0,43% -0,2500 | 112,10 | 50,70 |
| Nordex SE DE000A0D6554 | 39,10 07:27:00 Uhr | -0,91% -0,3600 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 7,260 07:27:00 Uhr | +0,28% +0,0200 | 13,90 | 7,050 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,87 10:00:31 Uhr | -0,89% -0,2600 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 21,46 11:20:17 Uhr | -3,85% -0,8600 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 588,50 11:48:59 Uhr | -0,42% -2,500 | 774,50 | 588,50 |
| Redcare Pharmacy N.V. NL0012044747 | 54,10 10:12:39 Uhr | -1,90% -1,050 | 89,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.009,20 14:52:38 Uhr | -0,16% -1,600 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,55 07:27:00 Uhr | -0,94% -0,3000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 60,18 14:47:32 Uhr | +0,17% +0,1000 | 62,00 | 35,27 |
| SAP SE DE0007164600 | 175,48 14:56:07 Uhr | -1,29% -2,300 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 230,90 07:27:00 Uhr | -0,65% -1,500 | 265,60 | 192,35 |
| Scout24 SE DE000A12DM80 | 72,35 07:27:00 Uhr | 0% 0 | 112,10 | 63,30 |
| Siemens AG DE0007236101 | 263,40 14:34:52 Uhr | +2,07% +5,350 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 143,42 14:46:06 Uhr | +2,43% +3,400 | 195,38 | 91,06 |
| Siemens Healthineers AG DE000SHL1006 | 38,68 11:17:36 Uhr | +0,68% +0,2600 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 73,10 07:27:00 Uhr | -1,35% -1,0000 | 108,50 | 32,64 |
| Sixt SE DE0007231326 | 68,35 11:28:08 Uhr | -0,22% -0,1500 | 86,35 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 58,90 13:06:29 Uhr | +1,64% +0,9500 | 70,35 | 17,98 |
| Stabilus SE DE000STAB1L8 | 15,84 07:27:01 Uhr | -1,00% -0,1600 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 37,74 11:45:01 Uhr | +0,91% +0,3400 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 88,22 14:07:41 Uhr | +0,43% +0,3800 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 11,60 11:52:56 Uhr | +1,67% +0,1900 | 16,57 | 11,41 |
| Talanx AG DE000TLX1005 | 120,30 07:27:05 Uhr | -0,66% -0,8000 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,265 07:27:01 Uhr | -0,79% -0,0500 | 9,050 | 4,148 |
| thyssenkrupp AG DE0007500001 | 14,85 13:58:23 Uhr | -0,50% -0,0750 | 15,83 | 7,030 |
| United Internet AG DE0005089031 | 27,64 08:41:54 Uhr | -0,29% -0,0800 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 31,76 07:27:00 Uhr | +0,13% +0,0400 | 46,84 | 9,985 |
| Volkswagen AG DE0007664039 | 80,18 14:30:02 Uhr | -1,50% -1,220 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 18,12 14:35:21 Uhr | +0,39% +0,0700 | 28,87 | 17,95 |
| Wacker Chemie AG DE000WCH8881 | 90,95 07:27:00 Uhr | -0,44% -0,4000 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 22,20 10:09:23 Uhr | -0,27% -0,0600 | 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