HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.561,65 EUR
-1,63% -224,69
Kursdaten
- Börse Xetra
- Letzter 13.561,65
- Änderung -1,63 %
- Stand 09.09.26 17:59 Uhr
- Eröffnung 13.765,16
- Vortag 13.786,34
- Tageshoch 13.782,36
- Tagestief 13.531,06
- 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 | 23,75 07:27:00 Uhr | +0,21% +0,0500 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 145,90 19:03:49 Uhr | -1,12% -1,650 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,455 07:27:06 Uhr | +3,73% +0,2320 | 17,20 | 6,192 |
| Airbus SE NL0000235190 | 195,70 17:22:45 Uhr | -1,50% -2,980 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 37,75 17:36:05 Uhr | -0,87% -0,3300 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 436,30 18:52:57 Uhr | -1,87% -8,300 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,891 09:22:24 Uhr | +0,91% +0,0170 | 3,354 | 1,873 |
| ATOSS Software SE DE0005104400 | 91,60 18:17:35 Uhr | -1,82% -1,700 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 178,70 12:20:21 Uhr | -2,14% -3,900 | 220,60 | 94,65 |
| BASF SE DE000BASF111 | 52,63 18:27:43 Uhr | -1,74% -0,9300 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 49,26 18:44:08 Uhr | -0,42% -0,2100 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 62,62 17:58:40 Uhr | -1,39% -0,8800 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 35,16 15:31:38 Uhr | -1,57% -0,5600 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 37,95 14:58:11 Uhr | +2,85% +1,050 | 37,50 | 26,44 |
| Beiersdorf AG DE0005200000 | 75,00 13:26:44 Uhr | -1,32% -1,0000 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 61,54 07:27:00 Uhr | +0,39% +0,2400 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,00 07:27:00 Uhr | -1,35% -0,3000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 30,96 14:03:00 Uhr | -0,58% -0,1800 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 41,96 18:39:06 Uhr | -1,50% -0,6400 | 43,00 | 29,48 |
| Continental AG DE0005439004 | 70,82 07:27:00 Uhr | -0,25% -0,1800 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 60,00 15:22:59 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,40 19:11:39 Uhr | +0,18% +0,1000 | 88,85 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 44,00 18:26:08 Uhr | -2,76% -1,250 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,31 13:29:55 Uhr | -0,38% -0,1400 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 34,99 16:38:58 Uhr | -1,42% -0,5050 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 274,00 19:00:25 Uhr | -2,94% -8,300 | 292,30 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,682 18:32:16 Uhr | -1,41% -0,1100 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 27,83 19:14:41 Uhr | -1,83% -0,5200 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 54,48 17:40:42 Uhr | -0,66% -0,3600 | 58,44 | 36,99 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,93 15:03:22 Uhr | -1,19% -0,5400 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,66 18:21:46 Uhr | +0,46% +0,0800 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 25,15 11:00:04 Uhr | +1,82% +0,4500 | 50,30 | 24,05 |
| Evonik Industries AG DE000EVNK013 | 18,21 17:19:44 Uhr | -0,38% -0,0700 | 19,19 | 12,48 |
| Evotec SE DE0005664809 | 3,146 17:17:10 Uhr | -1,13% -0,0360 | 7,602 | 3,146 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 60,75 12:20:34 Uhr | -0,33% -0,2000 | 86,65 | 60,95 |
| freenet AG DE000A0Z2ZZ5 | 24,62 14:14:14 Uhr | -0,16% -0,0400 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 38,72 07:27:00 Uhr | -1,40% -0,5500 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 42,70 07:27:00 Uhr | +0,85% +0,3600 | 42,52 | 32,42 |
| GEA Group AG DE0006602006 | 64,70 07:27:05 Uhr | -0,69% -0,4500 | 67,95 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 28,66 12:28:54 Uhr | +0,84% +0,2400 | 44,66 | 14,99 |
| Hannover Rück SE DE0008402215 | 244,40 16:35:08 Uhr | -1,37% -3,400 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 157,10 19:16:05 Uhr | -2,72% -4,400 | 240,10 | 154,40 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,20 07:27:05 Uhr | -1,82% -1,300 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,868 17:23:10 Uhr | +3,65% +0,1010 | 8,036 | 2,624 |
| Henkel AG & Co. KGaA DE0006048432 | 74,64 14:34:12 Uhr | -1,37% -1,040 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 78,96 18:24:49 Uhr | -2,06% -1,660 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 434,60 14:00:47 Uhr | -1,05% -4,600 | 553,50 | 216,40 |
| HUGO BOSS AG DE000A1PHFF7 | 38,30 07:27:00 Uhr | -0,60% -0,2300 | 42,26 | 34,02 |
| Infineon Technologies AG DE0006231004 | 57,01 18:53:48 Uhr | -1,86% -1,080 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 41,00 18:37:13 Uhr | +0,24% +0,1000 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 27,28 07:27:00 Uhr | -0,15% -0,0400 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 17,24 11:34:28 Uhr | -0,46% -0,0800 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 46,16 18:11:45 Uhr | -4,27% -2,060 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 102,70 14:33:40 Uhr | -1,16% -1,200 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 21,00 12:22:25 Uhr | -1,41% -0,3000 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 114,40 10:18:59 Uhr | -2,22% -2,600 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 15,29 13:59:25 Uhr | -0,07% -0,0100 | 24,36 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 48,62 10:41:20 Uhr | +1,25% +0,6000 | 70,55 | 47,96 |
| Mercedes-Benz Group AG DE0007100000 | 46,73 18:34:59 Uhr | -2,02% -0,9650 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 130,90 13:34:42 Uhr | -1,87% -2,500 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 347,50 13:20:20 Uhr | -0,80% -2,800 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 496,10 19:19:50 Uhr | -1,18% -5,900 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,15 07:27:00 Uhr | +0,19% +0,1500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 60,45 17:51:43 Uhr | -2,34% -1,450 | 114,40 | 50,70 |
| Nordex SE DE000A0D6554 | 39,98 13:26:05 Uhr | -0,65% -0,2600 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 7,280 07:27:00 Uhr | -1,75% -0,1300 | 13,92 | 7,050 |
| Porsche Automobil Holding SE DE000PAH0038 | 29,01 19:31:25 Uhr | -0,58% -0,1700 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 22,99 12:16:39 Uhr | -0,09% -0,0200 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 589,00 17:07:04 Uhr | -4,54% -28,00 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 53,00 18:57:33 Uhr | -5,78% -3,250 | 89,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.016,40 19:16:47 Uhr | -2,92% -30,60 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,80 07:27:00 Uhr | -0,16% -0,0500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 60,40 16:16:09 Uhr | +1,99% +1,180 | 62,00 | 35,27 |
| SAP SE DE0007164600 | 181,68 19:14:07 Uhr | -0,37% -0,6800 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 237,40 07:27:05 Uhr | +1,63% +3,800 | 265,60 | 192,35 |
| Scout24 SE DE000A12DM80 | 72,65 15:54:42 Uhr | -4,16% -3,150 | 112,60 | 63,30 |
| Siemens AG DE0007236101 | 264,85 18:50:32 Uhr | -2,66% -7,250 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 145,24 19:01:47 Uhr | -1,72% -2,540 | 195,38 | 91,06 |
| Siemens Healthineers AG DE000SHL1006 | 38,47 17:12:06 Uhr | -0,98% -0,3800 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 77,15 18:01:24 Uhr | -3,32% -2,650 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 68,10 17:32:34 Uhr | -3,34% -2,350 | 86,35 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 61,45 18:01:24 Uhr | -2,23% -1,400 | 70,35 | 17,98 |
| Stabilus SE DE000STAB1L8 | 16,40 07:27:01 Uhr | +0,99% +0,1600 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 37,10 07:27:00 Uhr | -1,43% -0,5400 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 90,12 07:27:00 Uhr | +0,40% +0,3600 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 12,11 07:27:00 Uhr | +0,41% +0,0500 | 16,57 | 12,06 |
| Talanx AG DE000TLX1005 | 118,80 16:37:10 Uhr | -1,49% -1,800 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,385 07:30:18 Uhr | -3,55% -0,2350 | 9,145 | 4,148 |
| thyssenkrupp AG DE0007500001 | 15,35 17:34:56 Uhr | -0,36% -0,0550 | 15,83 | 6,740 |
| United Internet AG DE0005089031 | 27,92 07:27:00 Uhr | +1,01% +0,2800 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 31,46 07:27:00 Uhr | +1,22% +0,3800 | 46,84 | 9,825 |
| Volkswagen AG DE0007664039 | 81,74 18:15:04 Uhr | -1,35% -1,120 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 18,57 19:25:24 Uhr | -1,41% -0,2650 | 28,87 | 18,55 |
| Wacker Chemie AG DE000WCH8881 | 91,60 07:27:00 Uhr | +2,40% +2,150 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 22,93 18:09:00 Uhr | -1,59% -0,3700 | 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