HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
14.079,92 EUR
+0,77% +107,18
Kursdaten
- Börse Xetra
- Letzter 14.079,92
- Änderung +0,77 %
- Stand 28.08.26 17:29 Uhr
- Eröffnung 14.024,46
- Vortag 13.972,74
- Tageshoch 14.097,64
- Tagestief 14.022,87
- 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 | 22,85 07:27:00 Uhr | +1,11% +0,2500 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 155,05 17:19:03 Uhr | +1,71% +2,600 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,663 07:27:06 Uhr | -1,49% -0,1010 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 202,95 17:08:51 Uhr | -0,47% -0,9500 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 36,67 17:09:04 Uhr | -1,79% -0,6700 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 452,90 17:47:07 Uhr | +1,89% +8,400 | 452,70 | 337,70 |
| Aroundtown SA LU1673108939 | 1,993 12:39:17 Uhr | -2,97% -0,0610 | 3,392 | 2,020 |
| ATOSS Software SE DE0005104400 | 100,60 07:27:05 Uhr | +0,40% +0,4000 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 178,00 17:58:11 Uhr | +0,45% +0,8000 | 220,60 | 94,65 |
| BASF SE DE000BASF111 | 52,41 17:47:55 Uhr | +2,28% +1,170 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 48,94 16:40:07 Uhr | +1,26% +0,6100 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 62,44 17:59:34 Uhr | +3,86% +2,320 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 37,78 17:26:11 Uhr | +0,69% +0,2600 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 37,10 16:01:34 Uhr | +1,09% +0,4000 | 37,50 | 26,44 |
| Beiersdorf AG DE0005200000 | 81,06 15:18:36 Uhr | +0,47% +0,3800 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 60,62 07:27:00 Uhr | +0,97% +0,5800 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,15 07:27:00 Uhr | 0% 0 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 32,34 15:54:16 Uhr | +0,25% +0,0800 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 40,18 16:06:10 Uhr | +0,55% +0,2200 | 41,01 | 29,48 |
| Continental AG DE0005439004 | 70,20 11:42:14 Uhr | +1,47% +1,020 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 60,10 07:27:00 Uhr | -0,66% -0,4000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 59,60 15:40:07 Uhr | -1,73% -1,050 | 88,90 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 46,85 16:36:17 Uhr | +0,04% +0,0200 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,21 08:09:10 Uhr | +0,16% +0,0600 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 34,95 17:37:44 Uhr | +1,92% +0,6600 | 35,00 | 23,72 |
| Deutsche Börse AG DE0005810055 | 291,10 16:02:24 Uhr | +1,08% +3,100 | 290,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,010 14:36:17 Uhr | -0,35% -0,0280 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 56,48 16:32:37 Uhr | +0,39% +0,2200 | 58,44 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 28,46 17:44:17 Uhr | +1,35% +0,3800 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,23 16:12:55 Uhr | +2,80% +1,260 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,88 17:44:18 Uhr | +1,91% +0,3350 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 26,85 15:46:50 Uhr | 0% 0 | 50,30 | 25,25 |
| Evonik Industries AG DE000EVNK013 | 18,79 14:11:49 Uhr | +1,90% +0,3500 | 18,85 | 12,48 |
| Evotec SE DE0005664809 | 3,372 14:57:12 Uhr | -0,82% -0,0280 | 7,602 | 3,270 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 64,85 07:27:00 Uhr | +0,78% +0,5000 | 86,65 | 62,80 |
| freenet AG DE000A0Z2ZZ5 | 24,52 15:55:25 Uhr | +1,16% +0,2800 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 39,69 17:25:15 Uhr | -0,95% -0,3800 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 39,86 12:04:16 Uhr | +0,76% +0,3000 | 41,84 | 32,42 |
| GEA Group AG DE0006602006 | 67,95 11:56:18 Uhr | +0,74% +0,5000 | 67,75 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 26,06 11:58:44 Uhr | -0,46% -0,1200 | 45,18 | 14,99 |
| Hannover Rück SE DE0008402215 | 257,40 16:41:27 Uhr | +0,39% +1,0000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 170,25 17:01:28 Uhr | +0,56% +0,9500 | 240,10 | 154,40 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,40 07:27:05 Uhr | +0,28% +0,2000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,820 11:46:02 Uhr | +0,07% +0,0020 | 8,184 | 2,777 |
| Henkel AG & Co. KGaA DE0006048432 | 75,52 07:27:00 Uhr | -0,05% -0,0400 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 87,34 17:26:51 Uhr | -2,02% -1,800 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 428,60 14:29:37 Uhr | -0,33% -1,400 | 553,50 | 211,40 |
| HUGO BOSS AG DE000A1PHFF7 | 38,89 17:05:27 Uhr | +1,33% +0,5100 | 42,45 | 34,02 |
| Infineon Technologies AG DE0006231004 | 56,88 18:00:49 Uhr | -0,54% -0,3100 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 40,34 07:27:00 Uhr | -0,98% -0,4000 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 26,18 17:36:58 Uhr | +1,24% +0,3200 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,34 12:48:39 Uhr | +1,74% +0,2800 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 44,88 17:40:23 Uhr | +1,47% +0,6500 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 107,50 12:02:59 Uhr | +1,03% +1,100 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,86 15:52:31 Uhr | +2,79% +0,6200 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 122,00 10:49:34 Uhr | +2,35% +2,800 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 14,49 16:40:45 Uhr | +2,91% +0,4100 | 24,48 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 50,20 16:22:22 Uhr | +0,10% +0,0500 | 72,10 | 49,38 |
| Mercedes-Benz Group AG DE0007100000 | 46,81 17:42:03 Uhr | +3,35% +1,515 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 139,85 15:15:08 Uhr | -0,75% -1,050 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 358,20 16:02:15 Uhr | -0,53% -1,900 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 518,40 17:18:41 Uhr | +0,62% +3,200 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,15 07:27:06 Uhr | +0,19% +0,1500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 70,70 17:10:48 Uhr | -0,14% -0,1000 | 120,00 | 50,70 |
| Nordex SE DE000A0D6554 | 39,20 11:07:55 Uhr | -0,31% -0,1200 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 7,320 07:27:00 Uhr | +0,27% +0,0200 | 13,96 | 7,050 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,65 16:58:47 Uhr | +4,37% +1,200 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 25,73 17:09:03 Uhr | -1,04% -0,2700 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 634,00 07:27:00 Uhr | +0,79% +5,000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 64,40 16:59:59 Uhr | -4,31% -2,900 | 89,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.154,60 17:41:09 Uhr | -2,27% -26,80 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,70 14:58:53 Uhr | -0,78% -0,2500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 59,04 17:36:03 Uhr | +2,57% +1,480 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 191,26 17:54:36 Uhr | +0,96% +1,820 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 253,30 17:01:05 Uhr | +1,32% +3,300 | 265,60 | 188,75 |
| Scout24 SE DE000A12DM80 | 81,30 07:27:00 Uhr | -0,25% -0,2000 | 112,60 | 63,30 |
| Siemens AG DE0007236101 | 290,30 17:43:51 Uhr | +1,36% +3,900 | 291,05 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 150,34 17:49:00 Uhr | -0,08% -0,1200 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 39,49 10:51:36 Uhr | +0,79% +0,3100 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 79,55 07:27:00 Uhr | -0,81% -0,6500 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 73,20 17:30:12 Uhr | +0,69% +0,5000 | 86,35 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 57,10 13:02:00 Uhr | +2,42% +1,350 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 17,08 07:27:01 Uhr | -0,58% -0,1000 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 39,82 07:27:00 Uhr | +0,05% +0,0200 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 92,04 07:27:00 Uhr | +0,04% +0,0400 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,14 13:22:09 Uhr | +0,46% +0,0600 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 125,20 17:16:36 Uhr | +1,13% +1,400 | 124,30 | 97,50 |
| TeamViewer SE DE000A2YN900 | 7,165 17:59:52 Uhr | +3,47% +0,2400 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 14,78 16:10:25 Uhr | -0,34% -0,0500 | 14,94 | 6,068 |
| United Internet AG DE0005089031 | 26,80 07:27:00 Uhr | +1,29% +0,3400 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 31,82 17:46:02 Uhr | +0,06% +0,0200 | 46,84 | 9,825 |
| Volkswagen AG DE0007664039 | 77,18 17:57:19 Uhr | +2,88% +2,160 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 19,81 17:35:23 Uhr | -0,60% -0,1200 | 28,87 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 93,15 14:50:22 Uhr | +3,56% +3,200 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 24,16 17:47:05 Uhr | +1,05% +0,2500 | 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