HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.780,75 EUR
+0,04% +5,990
Kursdaten
- Börse Xetra
- Letzter 13.780,75
- Änderung +0,04 %
- Stand 04.09.26 10:52 Uhr
- Eröffnung 13.773,40
- Vortag 13.774,76
- Tageshoch 13.819,68
- Tagestief 13.756,83
- 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 | 23,55 07:27:00 Uhr | +0,86% +0,2000 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 147,60 10:41:03 Uhr | -0,77% -1,150 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,231 07:27:06 Uhr | -4,27% -0,2780 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 198,62 10:24:53 Uhr | +0,77% +1,520 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 36,47 10:14:15 Uhr | +2,59% +0,9200 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 451,80 10:57:18 Uhr | +0,07% +0,3000 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,930 07:27:00 Uhr | +0,31% +0,0060 | 3,354 | 1,873 |
| ATOSS Software SE DE0005104400 | 97,50 07:27:05 Uhr | 0% 0 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 174,70 07:30:00 Uhr | +0,11% +0,2000 | 220,60 | 94,65 |
| BASF SE DE000BASF111 | 52,95 11:07:19 Uhr | -0,81% -0,4300 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 49,04 10:57:49 Uhr | -0,85% -0,4200 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 62,24 10:52:48 Uhr | +0,39% +0,2400 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 36,94 07:27:00 Uhr | +0,27% +0,1000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 36,30 07:27:00 Uhr | +2,11% +0,7500 | 37,50 | 26,44 |
| Beiersdorf AG DE0005200000 | 77,16 07:34:08 Uhr | -0,31% -0,2400 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 61,30 07:27:00 Uhr | +0,62% +0,3800 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,70 07:27:00 Uhr | +0,44% +0,1000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 32,30 10:05:32 Uhr | +0,62% +0,2000 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 41,32 11:03:38 Uhr | -1,05% -0,4400 | 41,79 | 29,48 |
| Continental AG DE0005439004 | 72,42 09:03:47 Uhr | +2,37% +1,680 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 60,20 10:29:47 Uhr | +0,33% +0,2000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,80 07:27:00 Uhr | +0,77% +0,4500 | 88,90 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 45,13 11:04:28 Uhr | -0,97% -0,4400 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,63 07:27:06 Uhr | -0,05% -0,0200 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 35,45 10:56:53 Uhr | -0,94% -0,3350 | 35,79 | 23,72 |
| Deutsche Börse AG DE0005810055 | 281,30 10:57:20 Uhr | -0,78% -2,200 | 292,30 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,704 10:26:09 Uhr | -0,36% -0,0280 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 28,47 10:58:53 Uhr | -1,49% -0,4300 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 54,80 10:57:07 Uhr | -1,01% -0,5600 | 58,44 | 36,99 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,67 10:27:39 Uhr | -0,13% -0,0600 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,53 08:46:09 Uhr | +0,23% +0,0400 | 20,43 | 14,87 |
| Energiekontor AG DE0005313506 | 25,05 07:27:00 Uhr | +0,40% +0,1000 | 50,30 | 24,05 |
| Evonik Industries AG DE000EVNK013 | 18,65 10:58:43 Uhr | -0,37% -0,0700 | 19,19 | 12,48 |
| Evotec SE DE0005664809 | 3,260 07:27:00 Uhr | -1,57% -0,0520 | 7,602 | 3,164 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 62,20 07:27:00 Uhr | 0% 0 | 86,65 | 62,20 |
| freenet AG DE000A0Z2ZZ5 | 24,48 10:34:25 Uhr | +0,25% +0,0600 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 38,69 07:30:00 Uhr | +0,60% +0,2300 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 42,08 07:27:00 Uhr | +0,81% +0,3400 | 41,84 | 32,42 |
| GEA Group AG DE0006602006 | 64,00 07:27:05 Uhr | -0,08% -0,0500 | 67,95 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 27,90 07:27:00 Uhr | 0% 0 | 44,66 | 14,99 |
| Hannover Rück SE DE0008402215 | 261,20 11:01:09 Uhr | -0,46% -1,200 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 165,85 10:27:47 Uhr | +0,85% +1,400 | 240,10 | 154,40 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,10 07:27:05 Uhr | +0,85% +0,6000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,721 10:23:20 Uhr | +2,14% +0,0570 | 8,104 | 2,624 |
| Henkel AG & Co. KGaA DE0006048432 | 75,48 07:27:00 Uhr | +0,91% +0,6800 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 82,00 10:23:31 Uhr | +0,22% +0,1800 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 423,00 07:30:39 Uhr | +0,19% +0,8000 | 553,50 | 216,40 |
| HUGO BOSS AG DE000A1PHFF7 | 38,64 07:27:00 Uhr | +0,16% +0,0600 | 42,38 | 34,02 |
| Infineon Technologies AG DE0006231004 | 56,42 10:01:55 Uhr | +1,13% +0,6300 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 39,28 07:27:00 Uhr | -0,30% -0,1200 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 26,86 09:57:16 Uhr | +3,47% +0,9000 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,43 09:07:31 Uhr | -2,14% -0,3600 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 43,69 07:27:00 Uhr | +2,99% +1,270 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 103,40 07:27:06 Uhr | +0,49% +0,5000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 21,44 07:34:21 Uhr | -0,19% -0,0400 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 116,60 07:27:00 Uhr | +0,17% +0,2000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 15,57 09:27:20 Uhr | -1,70% -0,2700 | 24,36 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 49,32 07:27:00 Uhr | +2,07% +1,0000 | 70,90 | 48,10 |
| Mercedes-Benz Group AG DE0007100000 | 47,39 10:56:33 Uhr | +0,57% +0,2700 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 138,25 07:27:00 Uhr | +0,69% +0,9500 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 344,40 07:27:00 Uhr | +2,01% +6,800 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 526,00 10:50:24 Uhr | -0,49% -2,600 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,20 07:27:00 Uhr | 0% 0 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 65,80 10:58:17 Uhr | -3,38% -2,300 | 115,10 | 50,70 |
| Nordex SE DE000A0D6554 | 36,76 07:55:03 Uhr | +0,33% +0,1200 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 7,130 07:27:00 Uhr | +0,56% +0,0400 | 13,92 | 7,050 |
| Porsche Automobil Holding SE DE000PAH0038 | 29,36 08:18:23 Uhr | +2,69% +0,7700 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 24,39 07:27:00 Uhr | +2,01% +0,4800 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 617,50 07:27:00 Uhr | -0,24% -1,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 58,05 09:44:08 Uhr | +2,38% +1,350 | 89,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.054,20 11:07:29 Uhr | -1,18% -12,60 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 32,35 08:51:09 Uhr | +0,78% +0,2500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 57,78 10:22:28 Uhr | -0,34% -0,2000 | 62,00 | 34,78 |
| SAP SE DE0007164600 | 186,46 10:41:10 Uhr | +0,55% +1,020 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 245,10 07:27:05 Uhr | +0,53% +1,300 | 265,60 | 189,10 |
| Scout24 SE DE000A12DM80 | 77,90 11:03:48 Uhr | -0,06% -0,0500 | 112,60 | 63,30 |
| Siemens AG DE0007236101 | 271,35 10:58:31 Uhr | +0,28% +0,7500 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 146,52 11:00:18 Uhr | +0,04% +0,0600 | 195,38 | 86,72 |
| Siemens Healthineers AG DE000SHL1006 | 39,01 07:27:00 Uhr | +0,26% +0,1000 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 75,35 07:27:00 Uhr | +0,53% +0,4000 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 71,75 09:43:34 Uhr | +0,28% +0,2000 | 86,35 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 57,05 08:14:42 Uhr | +0,88% +0,5000 | 70,35 | 17,45 |
| Stabilus SE DE000STAB1L8 | 16,50 09:50:28 Uhr | +1,10% +0,1800 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 38,26 09:35:40 Uhr | +1,59% +0,6000 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 91,42 08:16:14 Uhr | +0,31% +0,2800 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 12,66 07:27:00 Uhr | +2,01% +0,2500 | 16,57 | 12,20 |
| Talanx AG DE000TLX1005 | 128,70 07:27:00 Uhr | +0,39% +0,5000 | 128,20 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,960 07:27:01 Uhr | -0,57% -0,0400 | 9,300 | 4,148 |
| thyssenkrupp AG DE0007500001 | 14,62 09:52:06 Uhr | +2,13% +0,3050 | 15,12 | 6,443 |
| United Internet AG DE0005089031 | 27,22 09:24:57 Uhr | -0,80% -0,2200 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 29,88 09:18:41 Uhr | -0,33% -0,1000 | 46,84 | 9,825 |
| Volkswagen AG DE0007664039 | 81,14 11:07:10 Uhr | +1,65% +1,320 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 19,26 10:37:32 Uhr | +0,23% +0,0450 | 28,87 | 18,67 |
| Wacker Chemie AG DE000WCH8881 | 94,85 07:27:00 Uhr | +1,01% +0,9500 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 23,25 10:17:29 Uhr | +0,82% +0,1900 | 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