HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.198,61 EUR
-2,40% -325,17
Kursdaten
- Börse Xetra
- Letzter 13.198,61
- Änderung -2,40 %
- Stand 08.07.26 17:24 Uhr
- Eröffnung 13.460,07
- Vortag 13.523,78
- Tageshoch 13.460,07
- Tagestief 13.182,26
- 52W Hoch 13.765,35 (07.07.26)
- 52W Tief 11.558,54 (23.03.26)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 19,86 07:27:00 Uhr | +0,30% +0,0600 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 180,80 16:15:26 Uhr | -3,55% -6,650 | 213,90 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 11,00 07:27:06 Uhr | -1,87% -0,2100 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 199,06 16:29:21 Uhr | -1,58% -3,190 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 42,63 17:35:05 Uhr | -4,20% -1,870 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 418,90 17:10:27 Uhr | -1,02% -4,300 | 423,90 | 334,00 |
| Aroundtown SA LU1673108939 | 2,184 15:03:53 Uhr | -8,31% -0,1980 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 73,70 08:37:22 Uhr | +0,68% +0,5000 | 145,40 | 65,60 |
| Aurubis AG DE0006766504 | 165,90 15:58:44 Uhr | -7,32% -13,10 | 220,60 | 85,25 |
| BASF SE DE000BASF111 | 47,56 16:47:55 Uhr | +0,52% +0,2450 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 49,53 17:30:36 Uhr | -2,00% -1,010 | 53,84 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 58,60 17:29:57 Uhr | -3,81% -2,320 | 97,80 | 57,10 |
| Bechtle AG DE0005158703 | 31,00 10:42:41 Uhr | -3,19% -1,020 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 31,60 07:27:00 Uhr | -1,71% -0,5500 | 37,50 | 26,00 |
| Beiersdorf AG DE0005200000 | 77,20 09:53:05 Uhr | -1,05% -0,8200 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 56,92 11:51:41 Uhr | +1,82% +1,020 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 24,15 07:27:00 Uhr | -0,82% -0,2000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 29,06 10:38:53 Uhr | +0,69% +0,2000 | 53,05 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,25 17:02:14 Uhr | -2,74% -1,050 | 38,84 | 27,74 |
| Continental AG DE0005439004 | 70,38 14:03:22 Uhr | -5,07% -3,760 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 59,90 10:03:02 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 54,50 12:33:10 Uhr | -4,05% -2,300 | 106,80 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,99 13:50:30 Uhr | -2,34% -1,030 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,99 16:06:35 Uhr | +0,98% +0,3600 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 30,74 17:18:18 Uhr | -4,13% -1,325 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 255,50 17:10:29 Uhr | -2,11% -5,500 | 272,50 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 9,212 17:33:38 Uhr | -7,34% -0,7300 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 55,04 17:17:34 Uhr | -2,24% -1,260 | 57,02 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 25,50 17:16:57 Uhr | -1,01% -0,2600 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,81 09:13:36 Uhr | -0,89% -0,4200 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 19,24 16:15:58 Uhr | +1,61% +0,3050 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 36,40 09:12:35 Uhr | -1,49% -0,5500 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,38 16:01:14 Uhr | +1,11% +0,1800 | 18,44 | 12,48 |
| Evotec SE DE0005664809 | 4,964 09:13:24 Uhr | -1,41% -0,0710 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 73,20 10:06:14 Uhr | -2,92% -2,200 | 86,65 | 63,55 |
| freenet AG DE000A0Z2ZZ5 | 23,40 16:08:05 Uhr | -1,68% -0,4000 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 42,06 07:27:00 Uhr | -0,21% -0,0900 | 47,60 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 42,77 16:10:27 Uhr | -2,53% -1,110 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 39,52 07:27:00 Uhr | +0,92% +0,3600 | 48,86 | 32,42 |
| GEA Group AG DE0006602006 | 60,00 10:17:28 Uhr | -3,23% -2,000 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 28,78 10:32:34 Uhr | +2,49% +0,7000 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 250,80 15:30:54 Uhr | +1,13% +2,800 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 166,10 16:14:58 Uhr | -5,06% -8,850 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,30 07:27:05 Uhr | -1,38% -1,0000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,868 08:42:14 Uhr | -0,82% -0,0320 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 74,82 15:47:33 Uhr | +0,08% +0,0600 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 78,96 16:18:32 Uhr | -2,35% -1,900 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 463,20 16:00:56 Uhr | -2,11% -10,00 | 553,50 | 171,30 |
| HUGO BOSS AG DE000A1PHFF7 | 37,77 07:27:00 Uhr | -0,32% -0,1200 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 70,54 17:35:45 Uhr | -1,20% -0,8600 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 38,32 17:28:18 Uhr | +0,42% +0,1600 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,72 07:27:00 Uhr | -0,64% -0,1600 | 42,74 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,51 11:34:57 Uhr | +2,74% +0,3600 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 41,69 16:21:56 Uhr | -4,62% -2,020 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 101,80 10:49:44 Uhr | -3,96% -4,200 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,96 07:27:00 Uhr | +0,53% +0,1200 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 107,60 12:37:14 Uhr | -4,10% -4,600 | 143,60 | 108,40 |
| LANXESS AG DE0005470405 | 14,81 16:41:17 Uhr | -2,57% -0,3900 | 27,20 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 52,65 17:28:24 Uhr | -6,73% -3,800 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 44,16 17:15:15 Uhr | -4,28% -1,975 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 139,45 17:25:14 Uhr | -1,10% -1,550 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 354,20 10:19:34 Uhr | -4,30% -15,90 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 504,60 17:13:03 Uhr | -0,94% -4,800 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 77,05 16:25:52 Uhr | +2,66% +2,000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 55,95 13:11:42 Uhr | -4,28% -2,500 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 41,20 13:29:12 Uhr | -2,74% -1,160 | 50,50 | 18,05 |
| PNE AG DE000A0JBPG2 | 10,54 11:00:49 Uhr | -1,68% -0,1800 | 15,34 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,31 17:27:02 Uhr | -3,70% -1,050 | 41,52 | 26,96 |
| PUMA SE DE0006969603 | 27,54 17:18:08 Uhr | -2,31% -0,6500 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 632,00 16:53:04 Uhr | -5,74% -38,50 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 66,95 10:54:24 Uhr | -3,04% -2,100 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.059,20 17:37:30 Uhr | -4,99% -55,60 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,40 14:31:12 Uhr | -1,26% -0,4000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 55,86 17:35:03 Uhr | -1,10% -0,6200 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 137,98 17:37:19 Uhr | -3,65% -5,220 | 268,70 | 130,80 |
| Sartorius AG DE0007165631 | 224,90 16:27:09 Uhr | -3,48% -8,100 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 75,00 08:10:21 Uhr | +1,69% +1,250 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 263,70 17:22:36 Uhr | -2,15% -5,800 | 284,45 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 152,08 17:36:07 Uhr | -3,77% -5,960 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 34,55 16:30:50 Uhr | -2,89% -1,030 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 81,65 07:27:00 Uhr | -7,64% -6,750 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 66,75 11:19:43 Uhr | -3,33% -2,300 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 53,70 10:46:41 Uhr | -2,45% -1,350 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 15,64 07:27:01 Uhr | -2,86% -0,4600 | 27,90 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 34,80 07:27:00 Uhr | -1,14% -0,4000 | 50,90 | 29,00 |
| Symrise AG DE000SYM9999 | 87,98 16:38:38 Uhr | -1,65% -1,480 | 92,06 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,54 11:20:05 Uhr | -6,10% -0,8800 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 110,20 09:03:26 Uhr | -4,84% -5,600 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,275 07:27:01 Uhr | -0,38% -0,0200 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,73 15:08:42 Uhr | -2,45% -0,2950 | 12,45 | 5,605 |
| United Internet AG DE0005089031 | 23,70 07:27:00 Uhr | +0,34% +0,0800 | 29,94 | 22,80 |
| Verbio SE DE000A0JL9W6 | 29,92 13:53:27 Uhr | +2,40% +0,7000 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 72,62 17:36:12 Uhr | -4,37% -3,320 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 21,07 17:24:22 Uhr | -5,47% -1,220 | 29,21 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 88,80 09:06:10 Uhr | -6,18% -5,850 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 26,36 16:14:56 Uhr | -3,16% -0,8600 | 29,00 | 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