HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.529,53 EUR
+1,02% +137,03
Kursdaten
- Börse Xetra
- Letzter 13.529,53
- Änderung +1,02 %
- Stand 21.09.26 17:59 Uhr
- Eröffnung 13.451,33
- Vortag 13.392,50
- Tageshoch 13.553,40
- Tagestief 13.440,42
- 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 | +1,05% +0,2500 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 143,35 20:47:01 Uhr | +1,34% +1,900 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,227 07:27:06 Uhr | -0,54% -0,0340 | 17,20 | 6,101 |
| Airbus SE NL0000235190 | 194,78 22:33:42 Uhr | +0,62% +1,200 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 36,75 21:20:31 Uhr | +4,23% +1,490 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 445,80 21:46:48 Uhr | +1,18% +5,200 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,788 19:20:43 Uhr | +1,71% +0,0300 | 3,280 | 1,758 |
| ATOSS Software SE DE0005104400 | 91,20 15:15:52 Uhr | -3,29% -3,100 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 168,10 07:32:19 Uhr | -0,06% -0,1000 | 220,60 | 95,65 |
| BASF SE DE000BASF111 | 51,30 21:30:16 Uhr | -0,54% -0,2800 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 49,12 22:32:14 Uhr | +1,74% +0,8400 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 60,28 21:11:09 Uhr | -0,46% -0,2800 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 35,02 18:45:04 Uhr | +4,47% +1,500 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,25 07:48:38 Uhr | -1,72% -0,6000 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 74,64 17:12:11 Uhr | +0,13% +0,1000 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 59,32 08:59:55 Uhr | -2,27% -1,380 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,10 07:27:00 Uhr | -2,00% -0,4500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 29,44 11:51:43 Uhr | +1,80% +0,5200 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 41,84 21:31:10 Uhr | +3,69% +1,490 | 43,21 | 29,48 |
| Continental AG DE0005439004 | 68,96 15:12:32 Uhr | +1,89% +1,280 | 76,98 | 53,74 |
| Covestro AG DE0006062144 | 59,90 07:58:48 Uhr | -0,17% -0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,35 22:01:50 Uhr | +1,62% +0,9000 | 85,00 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,02 19:22:05 Uhr | -0,72% -0,3100 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,97 22:14:59 Uhr | +1,07% +0,3900 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 33,40 21:30:51 Uhr | +0,94% +0,3100 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 280,60 16:54:13 Uhr | +1,12% +3,100 | 292,30 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,656 20:27:47 Uhr | +1,11% +0,0840 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 27,55 21:00:43 Uhr | +1,47% +0,4000 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 57,36 19:39:56 Uhr | +2,72% +1,520 | 58,44 | 36,99 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,13 18:00:08 Uhr | -2,38% -1,100 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,43 17:59:35 Uhr | +0,03% +0,0050 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 25,55 21:57:18 Uhr | +0,20% +0,0500 | 50,30 | 24,05 |
| Evonik Industries AG DE000EVNK013 | 17,55 19:06:16 Uhr | +1,04% +0,1800 | 19,19 | 12,48 |
| Evotec SE DE0005664809 | 2,852 18:40:46 Uhr | -3,97% -0,1180 | 7,602 | 2,780 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 60,95 21:43:26 Uhr | +0,58% +0,3500 | 86,65 | 58,80 |
| freenet AG DE000A0Z2ZZ5 | 24,50 19:05:50 Uhr | +0,57% +0,1400 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 39,03 18:46:08 Uhr | +0,93% +0,3600 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 40,64 07:27:00 Uhr | -1,26% -0,5200 | 42,80 | 32,42 |
| GEA Group AG DE0006602006 | 64,75 07:27:05 Uhr | -0,46% -0,3000 | 67,95 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 26,42 21:32:05 Uhr | -1,71% -0,4600 | 44,66 | 14,99 |
| Hannover Rück SE DE0008402215 | 254,60 16:05:32 Uhr | +1,11% +2,800 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 143,65 16:47:18 Uhr | -0,52% -0,7500 | 240,10 | 144,40 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,20 07:27:05 Uhr | -1,14% -0,8000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,678 07:27:01 Uhr | -0,85% -0,0230 | 7,826 | 2,624 |
| Henkel AG & Co. KGaA DE0006048432 | 73,16 07:27:00 Uhr | -0,97% -0,7200 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 78,24 18:47:43 Uhr | -0,15% -0,1200 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 398,40 07:59:24 Uhr | +0,76% +3,000 | 553,50 | 216,40 |
| HUGO BOSS AG DE000A1PHFF7 | 38,10 21:49:22 Uhr | +0,58% +0,2200 | 42,05 | 34,02 |
| Infineon Technologies AG DE0006231004 | 58,73 22:16:30 Uhr | +4,97% +2,780 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 41,60 20:57:17 Uhr | +5,26% +2,080 | 48,16 | 17,06 |
| Jungheinrich AG DE0006219934 | 24,74 12:04:24 Uhr | -1,59% -0,4000 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,98 21:00:54 Uhr | -3,68% -0,6100 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 40,83 20:02:32 Uhr | -1,92% -0,8000 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 106,20 07:27:01 Uhr | +0,76% +0,8000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 21,10 19:32:57 Uhr | +1,54% +0,3200 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 110,60 19:43:05 Uhr | +0,18% +0,2000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 13,57 11:36:38 Uhr | -3,07% -0,4300 | 24,36 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 46,66 16:59:15 Uhr | +0,91% +0,4200 | 70,55 | 46,18 |
| Mercedes-Benz Group AG DE0007100000 | 43,97 22:52:43 Uhr | -1,39% -0,6200 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 130,40 07:44:33 Uhr | -0,08% -0,1000 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 342,70 08:05:29 Uhr | -0,58% -2,000 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 510,00 19:30:25 Uhr | +0,71% +3,600 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,45 07:27:06 Uhr | 0% 0 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 60,30 21:30:08 Uhr | -1,31% -0,8000 | 112,10 | 50,70 |
| Nordex SE DE000A0D6554 | 40,42 22:54:37 Uhr | +2,12% +0,8400 | 50,50 | 20,64 |
| PNE AG DE000A0JBPG2 | 7,110 18:37:31 Uhr | -1,11% -0,0800 | 13,58 | 7,050 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,38 22:40:35 Uhr | -3,42% -0,9700 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 22,33 17:54:05 Uhr | +1,78% +0,3900 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 566,00 17:00:51 Uhr | 0% 0 | 774,50 | 566,00 |
| Redcare Pharmacy N.V. NL0012044747 | 61,90 14:14:47 Uhr | +1,31% +0,8000 | 89,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.013,20 22:55:59 Uhr | -0,51% -5,200 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,65 12:04:13 Uhr | -0,78% -0,2500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 59,82 18:01:45 Uhr | -0,99% -0,6000 | 62,50 | 35,65 |
| SAP SE DE0007164600 | 183,28 22:39:28 Uhr | -0,08% -0,1400 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 250,20 09:05:55 Uhr | +0,85% +2,100 | 265,60 | 192,35 |
| Scout24 SE DE000A12DM80 | 74,00 07:27:00 Uhr | -0,74% -0,5500 | 106,40 | 63,30 |
| Siemens AG DE0007236101 | 274,50 21:45:51 Uhr | +3,80% +10,05 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 143,78 22:36:50 Uhr | +2,13% +3,000 | 195,38 | 93,22 |
| Siemens Healthineers AG DE000SHL1006 | 37,58 15:39:18 Uhr | -0,37% -0,1400 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 80,15 16:08:12 Uhr | +4,02% +3,100 | 108,50 | 41,98 |
| Sixt SE DE0007231326 | 69,15 21:31:36 Uhr | +3,44% +2,300 | 86,10 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 58,50 21:03:48 Uhr | +1,12% +0,6500 | 70,35 | 20,36 |
| Stabilus SE DE000STAB1L8 | 16,58 14:44:42 Uhr | +4,41% +0,7000 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 37,22 21:28:01 Uhr | +3,68% +1,320 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 89,54 07:27:00 Uhr | -0,51% -0,4600 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 11,16 19:10:46 Uhr | -2,62% -0,3000 | 16,57 | 11,27 |
| Talanx AG DE000TLX1005 | 121,60 07:27:05 Uhr | -1,22% -1,500 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,315 11:26:08 Uhr | -0,24% -0,0150 | 8,900 | 4,148 |
| thyssenkrupp AG DE0007500001 | 14,86 22:39:56 Uhr | -3,13% -0,4800 | 15,83 | 7,084 |
| United Internet AG DE0005089031 | 27,22 07:27:00 Uhr | -1,52% -0,4200 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 30,74 20:00:37 Uhr | +0,13% +0,0400 | 46,84 | 10,42 |
| Volkswagen AG DE0007664039 | 75,36 22:54:11 Uhr | -1,67% -1,280 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 17,65 21:39:12 Uhr | -0,87% -0,1550 | 28,87 | 17,59 |
| Wacker Chemie AG DE000WCH8881 | 85,55 07:27:00 Uhr | -1,10% -0,9500 | 105,30 | 62,65 |
| Zalando SE DE000ZAL1111 | 21,56 17:20:48 Uhr | -0,46% -0,1000 | 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