HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.912,44 EUR
-1,15% -161,46
Kursdaten
- Börse Xetra
- Letzter 13.912,44
- Änderung -1,15 %
- Stand 31.08.26 18:00 Uhr
- Eröffnung 14.016,29
- Vortag 14.073,90
- Tageshoch 14.016,36
- Tagestief 13.912,44
- 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 | 23,25 21:53:37 Uhr | +1,75% +0,4000 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 150,80 21:59:52 Uhr | -2,24% -3,450 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,645 07:27:06 Uhr | -0,27% -0,0180 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 196,54 22:12:14 Uhr | -2,92% -5,910 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 35,87 21:57:35 Uhr | -1,75% -0,6400 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 450,40 22:46:41 Uhr | -0,84% -3,800 | 454,20 | 337,70 |
| Aroundtown SA LU1673108939 | 1,923 17:25:39 Uhr | -3,51% -0,0700 | 3,392 | 1,993 |
| ATOSS Software SE DE0005104400 | 101,60 07:27:00 Uhr | +0,99% +1,0000 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 177,60 07:27:00 Uhr | -0,22% -0,4000 | 220,60 | 94,65 |
| BASF SE DE000BASF111 | 52,57 22:04:15 Uhr | +0,57% +0,3000 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 49,00 21:19:40 Uhr | +0,62% +0,3000 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 62,50 22:08:36 Uhr | -0,70% -0,4400 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 37,50 18:46:25 Uhr | -0,74% -0,2800 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 36,80 07:27:00 Uhr | -0,81% -0,3000 | 37,50 | 26,44 |
| Beiersdorf AG DE0005200000 | 78,80 20:40:58 Uhr | -2,79% -2,260 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 62,28 13:14:43 Uhr | +2,74% +1,660 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 21,75 10:04:06 Uhr | -1,81% -0,4000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 32,08 21:11:33 Uhr | -0,80% -0,2600 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 40,10 21:09:22 Uhr | -0,20% -0,0800 | 41,01 | 29,48 |
| Continental AG DE0005439004 | 71,52 13:38:08 Uhr | +1,88% +1,320 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 59,90 13:12:44 Uhr | -0,33% -0,2000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,90 10:52:33 Uhr | -1,34% -0,8000 | 88,90 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 46,78 18:49:45 Uhr | +0,24% +0,1100 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,98 10:24:38 Uhr | -0,62% -0,2300 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 34,57 22:02:23 Uhr | -0,60% -0,2100 | 35,00 | 23,72 |
| Deutsche Börse AG DE0005810055 | 287,20 22:09:23 Uhr | -1,68% -4,900 | 292,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,878 19:42:58 Uhr | -1,84% -0,1480 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 55,88 20:38:57 Uhr | -1,06% -0,6000 | 58,44 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 28,24 22:35:39 Uhr | -0,70% -0,2000 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,80 16:30:49 Uhr | -0,93% -0,4300 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,80 20:42:45 Uhr | -0,28% -0,0500 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 25,80 19:44:06 Uhr | -3,91% -1,050 | 50,30 | 25,25 |
| Evonik Industries AG DE000EVNK013 | 19,00 16:00:28 Uhr | +1,12% +0,2100 | 18,85 | 12,48 |
| Evotec SE DE0005664809 | 3,196 21:59:28 Uhr | -5,56% -0,1880 | 7,602 | 3,270 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 63,10 09:01:31 Uhr | -2,70% -1,750 | 86,65 | 62,80 |
| freenet AG DE000A0Z2ZZ5 | 24,34 16:12:08 Uhr | -0,82% -0,2000 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 39,85 07:27:00 Uhr | +0,40% +0,1600 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 39,90 07:27:00 Uhr | +0,10% +0,0400 | 41,84 | 32,42 |
| GEA Group AG DE0006602006 | 67,55 07:27:05 Uhr | -0,59% -0,4000 | 67,95 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 27,96 22:53:45 Uhr | +4,80% +1,280 | 45,18 | 14,99 |
| Hannover Rück SE DE0008402215 | 258,40 14:42:42 Uhr | +0,39% +1,0000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 164,95 22:28:51 Uhr | -3,11% -5,300 | 240,10 | 154,40 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,20 07:27:05 Uhr | -0,28% -0,2000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,762 16:13:21 Uhr | -3,39% -0,0970 | 8,184 | 2,777 |
| Henkel AG & Co. KGaA DE0006048432 | 75,78 07:27:00 Uhr | +0,34% +0,2600 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 85,24 19:19:26 Uhr | -2,11% -1,840 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 416,20 21:48:36 Uhr | -2,89% -12,40 | 553,50 | 211,40 |
| HUGO BOSS AG DE000A1PHFF7 | 38,88 14:03:18 Uhr | -0,03% -0,0100 | 42,45 | 34,02 |
| Infineon Technologies AG DE0006231004 | 55,99 22:17:05 Uhr | -1,18% -0,6700 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 39,72 19:16:59 Uhr | +0,15% +0,0600 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 26,34 17:42:55 Uhr | +0,46% +0,1200 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,49 13:17:58 Uhr | +0,92% +0,1500 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 44,45 18:08:01 Uhr | -0,96% -0,4300 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 105,30 21:30:08 Uhr | -2,05% -2,200 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 21,86 19:05:57 Uhr | -4,37% -1,0000 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 121,60 17:17:40 Uhr | -0,33% -0,4000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 15,00 16:33:46 Uhr | +1,42% +0,2100 | 24,48 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 49,18 17:19:06 Uhr | -1,74% -0,8700 | 71,85 | 49,38 |
| Mercedes-Benz Group AG DE0007100000 | 47,43 22:49:26 Uhr | +1,89% +0,8800 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 139,05 19:30:28 Uhr | -0,57% -0,8000 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 351,10 21:50:42 Uhr | -1,98% -7,100 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 518,80 21:51:54 Uhr | +0,08% +0,4000 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,25 07:27:06 Uhr | +0,32% +0,2500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 70,25 18:01:01 Uhr | -0,71% -0,5000 | 118,20 | 50,70 |
| Nordex SE DE000A0D6554 | 37,82 19:16:37 Uhr | -3,52% -1,380 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 7,290 07:27:00 Uhr | -0,41% -0,0300 | 13,94 | 7,050 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,45 14:54:42 Uhr | -0,70% -0,2000 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 25,42 19:19:14 Uhr | -1,20% -0,3100 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 629,00 07:27:00 Uhr | -0,79% -5,000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 62,25 13:47:47 Uhr | -2,66% -1,700 | 89,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.120,20 22:48:49 Uhr | -2,59% -29,80 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 32,10 12:35:13 Uhr | +1,26% +0,4000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 58,82 17:01:35 Uhr | -0,20% -0,1200 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 190,76 22:12:13 Uhr | +0,25% +0,4800 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 249,90 19:24:10 Uhr | -0,95% -2,400 | 265,60 | 188,75 |
| Scout24 SE DE000A12DM80 | 80,15 21:27:32 Uhr | -1,41% -1,150 | 112,60 | 63,30 |
| Siemens AG DE0007236101 | 284,50 21:56:37 Uhr | -1,45% -4,200 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 143,00 22:39:10 Uhr | -4,30% -6,420 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 39,35 11:33:04 Uhr | -0,35% -0,1400 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 81,30 10:11:02 Uhr | +2,20% +1,750 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 73,40 18:00:21 Uhr | +0,27% +0,2000 | 86,35 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 59,20 21:36:28 Uhr | +3,68% +2,100 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 17,08 12:27:33 Uhr | 0% 0 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 38,68 07:35:02 Uhr | -2,86% -1,140 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 92,80 07:27:00 Uhr | +0,83% +0,7600 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 12,61 22:05:31 Uhr | -4,03% -0,5300 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 125,50 09:15:00 Uhr | +0,16% +0,2000 | 125,30 | 97,50 |
| TeamViewer SE DE000A2YN900 | 7,040 18:59:09 Uhr | -2,36% -0,1700 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 14,31 22:45:36 Uhr | -2,35% -0,3450 | 15,12 | 6,068 |
| United Internet AG DE0005089031 | 27,04 07:27:00 Uhr | +0,90% +0,2400 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 31,10 16:22:00 Uhr | -2,26% -0,7200 | 46,84 | 9,825 |
| Volkswagen AG DE0007664039 | 77,22 20:15:18 Uhr | +0,10% +0,0800 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 19,22 22:53:22 Uhr | -3,54% -0,7050 | 28,87 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 93,65 19:43:01 Uhr | +0,97% +0,9000 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 24,51 20:34:54 Uhr | +1,45% +0,3500 | 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