HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.916,32 EUR
+0,13% +17,52
Kursdaten
- Börse Xetra
- Letzter 13.916,32
- Änderung +0,13 %
- Stand 26.08.26 17:59 Uhr
- Eröffnung 13.918,87
- Vortag 13.898,80
- Tageshoch 14.005,35
- Tagestief 13.865,71
- 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 | 22,35 07:27:00 Uhr | +0,90% +0,2000 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 150,80 19:16:41 Uhr | -1,21% -1,850 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,851 07:27:06 Uhr | +3,21% +0,2130 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 206,85 19:18:03 Uhr | +0,85% +1,750 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 36,47 14:59:58 Uhr | -2,46% -0,9200 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 451,00 19:54:05 Uhr | +0,29% +1,300 | 451,50 | 337,70 |
| Aroundtown SA LU1673108939 | 2,030 07:27:00 Uhr | +0,50% +0,0100 | 3,474 | 2,020 |
| ATOSS Software SE DE0005104400 | 96,30 09:37:12 Uhr | -1,63% -1,600 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 180,70 13:06:40 Uhr | +2,73% +4,800 | 220,60 | 94,65 |
| BASF SE DE000BASF111 | 51,71 19:13:21 Uhr | +0,58% +0,3000 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 49,01 18:19:17 Uhr | -0,33% -0,1600 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 57,56 19:52:36 Uhr | -0,72% -0,4200 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 36,48 19:48:59 Uhr | +3,23% +1,140 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,95 07:27:00 Uhr | -0,42% -0,1500 | 37,50 | 26,44 |
| Beiersdorf AG DE0005200000 | 81,32 13:29:54 Uhr | +0,87% +0,7000 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 60,52 09:24:32 Uhr | -1,69% -1,040 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 21,45 07:27:00 Uhr | 0% 0 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 31,42 18:57:43 Uhr | -1,20% -0,3800 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 40,55 19:01:36 Uhr | +1,86% +0,7400 | 40,03 | 29,48 |
| Continental AG DE0005439004 | 70,04 07:27:00 Uhr | +0,11% +0,0800 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 60,10 12:47:38 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 59,15 19:23:28 Uhr | +0,25% +0,1500 | 88,90 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 46,99 17:51:38 Uhr | +0,17% +0,0800 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,87 17:45:50 Uhr | -0,59% -0,2200 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 34,50 19:44:38 Uhr | +3,67% +1,220 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 286,20 18:43:01 Uhr | -0,80% -2,300 | 288,50 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,022 18:26:39 Uhr | +0,07% +0,0060 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 56,82 19:26:31 Uhr | +0,64% +0,3600 | 58,44 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 28,95 19:22:13 Uhr | 0% 0 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,27 16:14:38 Uhr | -1,88% -0,8300 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,89 17:38:16 Uhr | +1,25% +0,2200 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 27,05 15:28:46 Uhr | +3,05% +0,8000 | 50,30 | 25,25 |
| Evonik Industries AG DE000EVNK013 | 18,42 18:24:29 Uhr | -0,91% -0,1700 | 18,85 | 12,48 |
| Evotec SE DE0005664809 | 3,394 16:03:01 Uhr | +3,79% +0,1240 | 7,602 | 3,270 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 65,70 13:18:51 Uhr | +4,20% +2,650 | 86,65 | 62,80 |
| freenet AG DE000A0Z2ZZ5 | 24,42 19:17:30 Uhr | +0,25% +0,0600 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 40,37 07:27:00 Uhr | +0,52% +0,2100 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 39,64 11:13:02 Uhr | -1,34% -0,5400 | 41,84 | 32,42 |
| GEA Group AG DE0006602006 | 67,10 18:33:14 Uhr | -0,22% -0,1500 | 67,25 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 25,34 18:38:50 Uhr | +0,16% +0,0400 | 45,18 | 14,99 |
| Hannover Rück SE DE0008402215 | 255,80 16:30:00 Uhr | +0,63% +1,600 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 170,65 16:46:06 Uhr | +5,90% +9,500 | 240,10 | 154,40 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,80 07:27:05 Uhr | +1,72% +1,200 | 87,60 | 68,60 |
| HelloFresh SE DE000A161408 | 2,820 08:55:45 Uhr | +0,14% +0,0040 | 8,184 | 2,777 |
| Henkel AG & Co. KGaA DE0006048432 | 76,30 13:30:47 Uhr | -0,47% -0,3600 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 87,52 18:39:21 Uhr | +0,39% +0,3400 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 431,80 14:16:21 Uhr | +0,75% +3,200 | 553,50 | 211,40 |
| HUGO BOSS AG DE000A1PHFF7 | 38,07 07:27:00 Uhr | -0,34% -0,1300 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 55,10 19:26:46 Uhr | -0,27% -0,1500 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 39,20 17:35:42 Uhr | +0,62% +0,2400 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,00 07:27:00 Uhr | -0,16% -0,0400 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,19 17:15:47 Uhr | +0,62% +0,1000 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 44,42 14:28:25 Uhr | +4,84% +2,050 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 104,10 07:27:06 Uhr | +0,48% +0,5000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 21,98 07:27:05 Uhr | -0,72% -0,1600 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 119,40 15:14:56 Uhr | +2,05% +2,400 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 14,06 17:58:37 Uhr | -0,50% -0,0700 | 25,18 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 49,98 07:27:00 Uhr | +0,60% +0,3000 | 74,05 | 49,38 |
| Mercedes-Benz Group AG DE0007100000 | 44,59 17:02:13 Uhr | -0,67% -0,3000 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 139,35 10:37:48 Uhr | +0,18% +0,2500 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 368,90 16:41:39 Uhr | +4,27% +15,10 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 516,00 19:53:16 Uhr | -0,15% -0,8000 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,05 07:27:06 Uhr | 0% 0 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 64,50 14:50:18 Uhr | -1,90% -1,250 | 120,00 | 50,70 |
| Nordex SE DE000A0D6554 | 38,76 07:27:00 Uhr | -0,10% -0,0400 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 7,290 11:12:46 Uhr | -0,95% -0,0700 | 14,02 | 7,050 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,27 10:21:36 Uhr | -0,51% -0,1400 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 25,28 13:57:34 Uhr | +1,65% +0,4100 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 638,50 10:55:58 Uhr | +0,39% +2,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 63,60 14:59:51 Uhr | +1,84% +1,150 | 91,25 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.145,20 19:53:09 Uhr | +2,41% +27,00 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 32,05 19:44:32 Uhr | 0% 0 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 57,68 16:40:40 Uhr | -1,03% -0,6000 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 179,90 19:49:53 Uhr | -2,76% -5,100 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 243,40 13:38:43 Uhr | -1,42% -3,500 | 265,60 | 188,75 |
| Scout24 SE DE000A12DM80 | 80,80 07:27:00 Uhr | -0,68% -0,5500 | 115,10 | 63,30 |
| Siemens AG DE0007236101 | 287,65 18:48:04 Uhr | +0,86% +2,450 | 291,05 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 152,08 19:35:38 Uhr | -1,14% -1,760 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 39,35 17:52:15 Uhr | -0,78% -0,3100 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 82,30 07:27:00 Uhr | -0,72% -0,6000 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 73,25 15:06:53 Uhr | +0,21% +0,1500 | 86,35 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 54,45 18:05:21 Uhr | -1,54% -0,8500 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 16,92 07:27:00 Uhr | -0,82% -0,1400 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 39,48 07:27:00 Uhr | -0,45% -0,1800 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 93,10 16:49:12 Uhr | +2,11% +1,920 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 12,97 15:08:35 Uhr | +1,33% +0,1700 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 123,00 09:14:08 Uhr | +0,90% +1,100 | 121,90 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,560 15:33:20 Uhr | -0,30% -0,0200 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 14,38 19:50:44 Uhr | +5,47% +0,7450 | 14,04 | 6,068 |
| United Internet AG DE0005089031 | 25,24 09:00:45 Uhr | +1,37% +0,3400 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 31,00 10:08:14 Uhr | -0,83% -0,2600 | 46,84 | 9,825 |
| Volkswagen AG DE0007664039 | 72,00 18:27:54 Uhr | -1,77% -1,300 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 19,75 18:52:09 Uhr | -0,65% -0,1300 | 28,87 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 90,05 15:26:38 Uhr | -3,43% -3,200 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 23,29 18:24:47 Uhr | -0,77% -0,1800 | 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