HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.364,44 EUR
-0,64% -86,00
Kursdaten
- Börse Xetra
- Letzter 13.364,44
- Änderung -0,64 %
- Stand 24.09.26 17:59 Uhr
- Eröffnung 13.395,93
- Vortag 13.450,44
- Tageshoch 13.450,61
- Tagestief 13.315,91
- 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 | 23,85 07:27:00 Uhr | -0,63% -0,1500 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 142,00 21:58:48 Uhr | -0,84% -1,200 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,276 07:27:06 Uhr | -0,92% -0,0580 | 17,20 | 6,101 |
| Airbus SE NL0000235190 | 195,30 21:05:22 Uhr | -0,01% -0,0200 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 35,30 18:59:34 Uhr | -1,70% -0,6100 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 419,80 20:38:00 Uhr | +2,19% +9,000 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,698 16:53:58 Uhr | -1,62% -0,0280 | 3,280 | 1,726 |
| ATOSS Software SE DE0005104400 | 90,80 09:24:13 Uhr | -0,44% -0,4000 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 167,60 07:27:00 Uhr | -0,71% -1,200 | 220,60 | 100,70 |
| BASF SE DE000BASF111 | 52,22 20:47:57 Uhr | +0,27% +0,1400 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 49,61 21:02:55 Uhr | +0,20% +0,1000 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 56,98 21:49:08 Uhr | -2,20% -1,280 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 33,10 20:30:21 Uhr | -3,89% -1,340 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 33,90 07:27:00 Uhr | -1,17% -0,4000 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 78,10 20:21:24 Uhr | +3,55% +2,680 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 58,92 16:28:33 Uhr | -2,48% -1,500 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,30 16:16:44 Uhr | -0,67% -0,1500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 30,60 07:27:00 Uhr | +3,24% +0,9600 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 41,56 18:50:59 Uhr | +0,63% +0,2600 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 69,30 18:57:48 Uhr | -0,52% -0,3600 | 76,98 | 53,74 |
| Covestro AG DE0006062144 | 60,00 16:15:15 Uhr | 0% 0 | 61,00 | 57,20 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,95 12:24:43 Uhr | +2,01% +1,100 | 85,00 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,89 20:10:04 Uhr | -2,08% -0,8900 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,72 07:27:06 Uhr | -0,62% -0,2300 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 31,30 21:45:27 Uhr | -1,07% -0,3400 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 282,90 19:28:22 Uhr | +0,35% +1,0000 | 292,30 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,650 21:50:06 Uhr | -0,96% -0,0740 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 27,06 22:00:57 Uhr | +0,41% +0,1100 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 56,86 22:06:45 Uhr | -0,59% -0,3400 | 58,90 | 37,61 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,23 17:38:40 Uhr | -1,43% -0,6400 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,33 20:18:17 Uhr | +1,43% +0,2450 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 24,65 17:18:02 Uhr | -3,52% -0,9000 | 50,30 | 24,05 |
| Evonik Industries AG DE000EVNK013 | 18,11 17:31:09 Uhr | -0,60% -0,1100 | 19,19 | 12,48 |
| Evotec SE DE0005664809 | 2,756 17:19:01 Uhr | -1,50% -0,0420 | 7,602 | 2,780 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 61,75 20:44:09 Uhr | -1,04% -0,6500 | 86,65 | 58,80 |
| freenet AG DE000A0Z2ZZ5 | 23,56 10:17:50 Uhr | -0,67% -0,1600 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 39,52 07:27:00 Uhr | -0,25% -0,1000 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 43,00 09:02:25 Uhr | +1,13% +0,4800 | 42,80 | 32,42 |
| GEA Group AG DE0006602006 | 66,35 07:27:00 Uhr | -1,85% -1,250 | 67,95 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 26,42 11:41:23 Uhr | +0,30% +0,0800 | 38,10 | 14,99 |
| Hannover Rück SE DE0008402215 | 257,40 17:08:47 Uhr | +0,94% +2,400 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 144,70 21:40:17 Uhr | -0,28% -0,4000 | 240,10 | 143,55 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,90 07:27:05 Uhr | -0,71% -0,5000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,501 22:07:00 Uhr | -6,54% -0,1750 | 7,826 | 2,624 |
| Henkel AG & Co. KGaA DE0006048432 | 74,80 16:52:00 Uhr | +0,65% +0,4800 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 76,06 21:05:44 Uhr | -4,38% -3,480 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 396,40 20:53:25 Uhr | -1,88% -7,600 | 553,50 | 216,40 |
| HUGO BOSS AG DE000A1PHFF7 | 38,28 19:48:22 Uhr | -0,05% -0,0200 | 42,05 | 34,02 |
| Infineon Technologies AG DE0006231004 | 56,89 21:36:21 Uhr | -2,87% -1,680 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 40,52 19:54:11 Uhr | -3,11% -1,300 | 48,16 | 17,06 |
| Jungheinrich AG DE0006219934 | 23,94 18:13:33 Uhr | -2,05% -0,5000 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,72 19:26:43 Uhr | -3,62% -0,5900 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 40,10 21:35:20 Uhr | -0,77% -0,3100 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 105,40 07:27:00 Uhr | -2,59% -2,800 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 20,42 20:17:20 Uhr | -2,39% -0,5000 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 107,00 14:30:28 Uhr | -0,74% -0,8000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 12,81 19:01:22 Uhr | -0,31% -0,0400 | 22,72 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 45,10 17:00:55 Uhr | -1,27% -0,5800 | 70,55 | 45,68 |
| Mercedes-Benz Group AG DE0007100000 | 41,36 21:35:34 Uhr | -2,37% -1,005 | 62,29 | 41,98 |
| Merck KGaA DE0006599905 | 134,05 20:25:46 Uhr | +1,36% +1,800 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 367,60 13:56:44 Uhr | +2,57% +9,200 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 511,40 21:55:46 Uhr | +1,75% +8,800 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 79,10 07:27:07 Uhr | 0% 0 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 61,75 16:15:32 Uhr | +0,57% +0,3500 | 112,10 | 50,70 |
| Nordex SE DE000A0D6554 | 38,74 18:23:31 Uhr | -7,50% -3,140 | 50,50 | 21,52 |
| PNE AG DE000A0JBPG2 | 7,170 07:27:00 Uhr | +2,58% +0,1800 | 13,38 | 6,970 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,75 15:07:59 Uhr | -2,13% -0,5600 | 41,52 | 26,17 |
| PUMA SE DE0006969603 | 22,17 07:27:00 Uhr | +0,18% +0,0400 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 572,00 07:27:00 Uhr | -0,69% -4,000 | 774,50 | 566,00 |
| Redcare Pharmacy N.V. NL0012044747 | 61,10 14:39:04 Uhr | -2,40% -1,500 | 89,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 993,70 21:53:08 Uhr | -2,50% -25,50 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 30,70 16:33:26 Uhr | -0,32% -0,1000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 59,34 21:35:16 Uhr | -1,17% -0,7000 | 62,50 | 37,15 |
| SAP SE DE0007164600 | 184,48 21:36:09 Uhr | -0,75% -1,400 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 264,50 20:36:52 Uhr | +4,17% +10,60 | 265,60 | 192,35 |
| Scout24 SE DE000A12DM80 | 68,55 16:35:09 Uhr | -3,25% -2,300 | 106,40 | 63,30 |
| Siemens AG DE0007236101 | 276,70 21:56:58 Uhr | +1,52% +4,150 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 143,52 21:06:37 Uhr | -0,26% -0,3800 | 195,38 | 93,22 |
| Siemens Healthineers AG DE000SHL1006 | 37,22 19:12:36 Uhr | -0,27% -0,1000 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 74,75 10:59:37 Uhr | -3,11% -2,400 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 69,30 18:42:35 Uhr | +1,17% +0,8000 | 84,80 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 56,65 21:38:01 Uhr | -4,06% -2,400 | 70,35 | 20,78 |
| Stabilus SE DE000STAB1L8 | 16,32 07:27:00 Uhr | -0,24% -0,0400 | 25,10 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 37,08 07:27:00 Uhr | -1,96% -0,7400 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 92,32 07:27:00 Uhr | -1,18% -1,100 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 11,02 21:32:18 Uhr | -1,78% -0,2000 | 16,57 | 10,95 |
| Talanx AG DE000TLX1005 | 119,10 07:27:05 Uhr | -0,92% -1,100 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,325 19:30:15 Uhr | -2,17% -0,1400 | 8,900 | 4,148 |
| thyssenkrupp AG DE0007500001 | 14,82 21:39:26 Uhr | -1,89% -0,2850 | 15,83 | 7,084 |
| United Internet AG DE0005089031 | 25,88 07:27:00 Uhr | -1,22% -0,3200 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 31,00 11:47:23 Uhr | -2,39% -0,7600 | 46,84 | 10,42 |
| Volkswagen AG DE0007664039 | 70,92 17:48:17 Uhr | -2,53% -1,840 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 17,15 21:37:29 Uhr | -0,98% -0,1700 | 28,87 | 17,07 |
| Wacker Chemie AG DE000WCH8881 | 89,85 07:27:00 Uhr | +1,30% +1,150 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 22,19 18:30:01 Uhr | -0,98% -0,2200 | 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