HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.813,90 EUR
-0,13% -18,63
Kursdaten
- Börse Xetra
- Letzter 13.813,90
- Änderung -0,13 %
- Stand 24.08.26 17:59 Uhr
- Eröffnung 13.805,03
- Vortag 13.832,53
- Tageshoch 13.852,36
- Tagestief 13.784,00
- 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 | 22,15 07:27:00 Uhr | +3,02% +0,6500 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 155,95 07:27:00 Uhr | -0,61% -0,9500 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,638 07:27:06 Uhr | +0,27% +0,0180 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 203,45 08:14:04 Uhr | +0,35% +0,7000 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 37,02 07:27:00 Uhr | +1,06% +0,3900 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 445,30 08:20:13 Uhr | +0,18% +0,8000 | 443,90 | 337,70 |
| Aroundtown SA LU1673108939 | 2,020 07:27:00 Uhr | -1,17% -0,0240 | 3,494 | 2,054 |
| ATOSS Software SE DE0005104400 | 97,80 07:27:05 Uhr | +1,14% +1,100 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 175,90 07:27:00 Uhr | -0,06% -0,1000 | 220,60 | 94,65 |
| BASF SE DE000BASF111 | 52,44 08:07:56 Uhr | -0,02% -0,0100 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 48,61 07:27:00 Uhr | +0,60% +0,2900 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 58,46 07:46:18 Uhr | +0,55% +0,3200 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 35,66 07:27:00 Uhr | +0,85% +0,3000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 36,10 07:27:00 Uhr | -0,96% -0,3500 | 37,50 | 26,44 |
| Beiersdorf AG DE0005200000 | 81,12 07:27:00 Uhr | +0,17% +0,1400 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 61,56 07:27:00 Uhr | +2,06% +1,240 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 21,40 07:27:00 Uhr | 0% 0 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 32,38 07:27:00 Uhr | -0,92% -0,3000 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 39,56 07:27:00 Uhr | +0,13% +0,0500 | 40,03 | 29,48 |
| Continental AG DE0005439004 | 69,56 07:27:00 Uhr | +0,17% +0,1200 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 60,00 07:27:00 Uhr | -0,17% -0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 61,90 08:27:36 Uhr | +3,43% +2,050 | 88,90 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 46,49 08:03:09 Uhr | +0,11% +0,0500 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,09 08:28:14 Uhr | +0,54% +0,2000 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 33,07 08:13:02 Uhr | +0,09% +0,0300 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 286,30 08:13:29 Uhr | +0,17% +0,5000 | 283,90 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,816 07:27:00 Uhr | +0,18% +0,0140 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 56,42 07:27:00 Uhr | -0,04% -0,0200 | 58,44 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 29,17 07:30:22 Uhr | +0,14% +0,0400 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,95 07:58:46 Uhr | -0,29% -0,1300 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,42 07:46:19 Uhr | -0,46% -0,0800 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 25,75 07:27:00 Uhr | -0,39% -0,1000 | 50,30 | 25,25 |
| Evonik Industries AG DE000EVNK013 | 18,75 07:27:00 Uhr | -0,27% -0,0500 | 18,60 | 12,48 |
| Evotec SE DE0005664809 | 3,302 07:27:00 Uhr | +0,12% +0,0040 | 7,602 | 3,272 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 63,05 08:06:16 Uhr | +0,08% +0,0500 | 86,65 | 62,80 |
| freenet AG DE000A0Z2ZZ5 | 24,46 07:27:00 Uhr | +0,33% +0,0800 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 40,38 07:27:00 Uhr | +0,85% +0,3400 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 39,98 07:27:00 Uhr | +0,10% +0,0400 | 42,54 | 32,42 |
| GEA Group AG DE0006602006 | 66,90 07:27:05 Uhr | +0,60% +0,4000 | 66,00 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 26,12 07:45:54 Uhr | -2,61% -0,7000 | 46,42 | 14,99 |
| Hannover Rück SE DE0008402215 | 251,80 07:27:00 Uhr | +0,08% +0,2000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 160,75 07:31:10 Uhr | +0,85% +1,350 | 240,10 | 154,40 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,60 07:27:06 Uhr | -1,00% -0,7000 | 88,00 | 68,60 |
| HelloFresh SE DE000A161408 | 2,860 07:27:01 Uhr | +1,78% +0,0500 | 8,212 | 2,866 |
| Henkel AG & Co. KGaA DE0006048432 | 76,66 07:27:00 Uhr | +1,27% +0,9600 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 87,18 07:39:13 Uhr | +0,74% +0,6400 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 424,00 07:27:00 Uhr | +1,34% +5,600 | 553,50 | 211,40 |
| HUGO BOSS AG DE000A1PHFF7 | 38,16 07:27:00 Uhr | -0,29% -0,1100 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 54,96 08:14:50 Uhr | +1,31% +0,7100 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 38,38 07:27:00 Uhr | -0,67% -0,2600 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,48 07:27:00 Uhr | -0,73% -0,1800 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,17 07:27:00 Uhr | -0,98% -0,1600 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 40,40 07:27:00 Uhr | -1,75% -0,7200 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 103,60 07:27:06 Uhr | +0,88% +0,9000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,02 07:27:05 Uhr | +1,29% +0,2800 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 117,00 07:27:00 Uhr | +0,69% +0,8000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 14,09 07:27:00 Uhr | +0,36% +0,0500 | 25,38 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 49,38 07:27:00 Uhr | -0,16% -0,0800 | 74,05 | 49,72 |
| Mercedes-Benz Group AG DE0007100000 | 45,20 07:30:54 Uhr | -0,13% -0,0600 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 139,10 07:30:00 Uhr | +0,87% +1,200 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 353,80 07:27:00 Uhr | -0,56% -2,000 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 518,20 07:27:00 Uhr | +0,08% +0,4000 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,05 07:27:06 Uhr | -0,06% -0,0500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 66,35 07:27:00 Uhr | +0,68% +0,4500 | 120,00 | 50,70 |
| Nordex SE DE000A0D6554 | 38,82 07:30:48 Uhr | +0,21% +0,0800 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 7,380 07:27:00 Uhr | +0,68% +0,0500 | 14,10 | 7,060 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,79 08:17:05 Uhr | +0,87% +0,2400 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 25,23 08:05:09 Uhr | -0,55% -0,1400 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 628,00 07:27:00 Uhr | -0,16% -1,0000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 61,45 07:27:00 Uhr | -0,57% -0,3500 | 93,20 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.126,00 08:18:29 Uhr | +0,37% +4,200 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,70 07:27:00 Uhr | +0,16% +0,0500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 57,38 07:27:00 Uhr | +0,14% +0,0800 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 186,92 08:06:25 Uhr | -0,17% -0,3200 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 243,50 07:27:00 Uhr | -1,30% -3,200 | 265,60 | 188,75 |
| Scout24 SE DE000A12DM80 | 77,30 07:27:00 Uhr | +1,05% +0,8000 | 115,60 | 63,30 |
| Siemens AG DE0007236101 | 280,60 07:27:00 Uhr | +0,12% +0,3500 | 291,05 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 151,14 08:00:43 Uhr | +1,85% +2,740 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 40,59 07:43:49 Uhr | +0,32% +0,1300 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 82,20 07:27:00 Uhr | -1,67% -1,400 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 72,90 08:13:47 Uhr | -0,21% -0,1500 | 90,40 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 54,90 07:27:00 Uhr | -0,18% -0,1000 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 16,62 07:27:00 Uhr | +0,24% +0,0400 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 39,66 07:27:00 Uhr | +2,32% +0,9000 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 91,42 07:27:00 Uhr | +1,47% +1,320 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 12,80 07:27:05 Uhr | +0,16% +0,0200 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 121,90 07:27:00 Uhr | +0,58% +0,7000 | 120,90 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,660 07:27:00 Uhr | -1,33% -0,0900 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 13,59 07:43:27 Uhr | -0,22% -0,0300 | 14,04 | 5,965 |
| United Internet AG DE0005089031 | 24,76 08:03:24 Uhr | +0,49% +0,1200 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 31,40 07:27:00 Uhr | +0,38% +0,1200 | 46,84 | 9,825 |
| Volkswagen AG DE0007664039 | 73,72 07:27:00 Uhr | +0,88% +0,6400 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 19,86 07:27:00 Uhr | -0,05% -0,0100 | 29,02 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 93,25 07:27:00 Uhr | -0,32% -0,3000 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 22,94 07:27:00 Uhr | +0,31% +0,0700 | 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