HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.443,31 EUR
-0,12% -15,76
Kursdaten
- Börse Xetra
- Letzter 13.443,31
- Änderung -0,12 %
- Stand 15.09.26 17:59 Uhr
- Eröffnung 13.442,83
- Vortag 13.459,07
- Tageshoch 13.481,82
- Tagestief 13.320,21
- 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 | 24,05 09:35:16 Uhr | +0,84% +0,2000 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 141,95 21:45:55 Uhr | -0,98% -1,400 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,101 07:27:06 Uhr | -5,31% -0,3420 | 17,20 | 6,161 |
| Airbus SE NL0000235190 | 195,84 17:48:43 Uhr | -0,02% -0,0400 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 33,41 21:59:48 Uhr | -0,48% -0,1600 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 444,70 22:01:07 Uhr | +0,11% +0,5000 | 454,40 | 337,70 |
| Aroundtown SA LU1673108939 | 1,777 10:03:00 Uhr | -2,63% -0,0480 | 3,328 | 1,824 |
| ATOSS Software SE DE0005104400 | 91,20 09:35:16 Uhr | +0,66% +0,6000 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 166,40 14:57:21 Uhr | -0,18% -0,3000 | 220,60 | 94,65 |
| BASF SE DE000BASF111 | 51,68 22:18:54 Uhr | -1,84% -0,9700 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 48,74 18:54:25 Uhr | -0,77% -0,3800 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 62,92 22:21:45 Uhr | +0,13% +0,0800 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 35,28 15:58:52 Uhr | -0,62% -0,2200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 37,55 09:04:46 Uhr | +2,46% +0,9000 | 37,95 | 26,82 |
| Beiersdorf AG DE0005200000 | 74,18 16:21:06 Uhr | -1,38% -1,040 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 61,08 07:27:00 Uhr | +0,13% +0,0800 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,90 09:35:16 Uhr | 0% 0 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 30,20 09:35:16 Uhr | -1,11% -0,3400 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 42,28 22:11:20 Uhr | -0,98% -0,4200 | 43,00 | 29,48 |
| Continental AG DE0005439004 | 70,24 12:43:19 Uhr | +0,11% +0,0800 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 60,00 11:06:07 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,60 17:26:47 Uhr | -1,16% -0,6500 | 87,25 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,54 16:20:00 Uhr | -0,32% -0,1400 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,69 07:27:05 Uhr | -0,22% -0,0800 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 33,57 21:36:53 Uhr | -1,44% -0,4900 | 35,83 | 23,72 |
| Deutsche Börse AG DE0005810055 | 276,80 16:49:22 Uhr | -1,95% -5,500 | 292,30 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,618 21:04:25 Uhr | +0,98% +0,0740 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 28,80 22:45:22 Uhr | -0,48% -0,1400 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 55,74 20:43:15 Uhr | +0,04% +0,0200 | 58,44 | 36,99 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,33 14:48:57 Uhr | +0,96% +0,4300 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,38 17:14:01 Uhr | +0,46% +0,0800 | 20,43 | 15,00 |
| Energiekontor AG DE0005313506 | 24,45 07:27:00 Uhr | +1,24% +0,3000 | 50,30 | 24,05 |
| Evonik Industries AG DE000EVNK013 | 17,43 21:59:45 Uhr | -2,63% -0,4700 | 19,19 | 12,48 |
| Evotec SE DE0005664809 | 2,822 21:51:07 Uhr | -2,08% -0,0600 | 7,602 | 2,882 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 60,75 15:06:15 Uhr | +1,33% +0,8000 | 86,65 | 58,80 |
| freenet AG DE000A0Z2ZZ5 | 25,32 19:47:48 Uhr | +1,04% +0,2600 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 39,40 08:59:52 Uhr | +2,26% +0,8700 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 41,00 09:35:15 Uhr | -1,06% -0,4400 | 42,80 | 32,42 |
| GEA Group AG DE0006602006 | 63,35 09:35:17 Uhr | -0,86% -0,5500 | 67,95 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 27,44 13:25:03 Uhr | -0,65% -0,1800 | 44,66 | 14,99 |
| Hannover Rück SE DE0008402215 | 255,20 12:54:55 Uhr | +0,08% +0,2000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 149,85 22:37:53 Uhr | -0,30% -0,4500 | 240,10 | 149,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,30 07:27:05 Uhr | -1,40% -1,0000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,766 09:09:29 Uhr | +1,88% +0,0510 | 8,036 | 2,624 |
| Henkel AG & Co. KGaA DE0006048432 | 73,12 07:27:00 Uhr | +1,16% +0,8400 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 77,34 20:13:23 Uhr | +0,68% +0,5200 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 375,20 21:04:28 Uhr | -0,69% -2,600 | 553,50 | 216,40 |
| HUGO BOSS AG DE000A1PHFF7 | 38,26 09:35:14 Uhr | +0,24% +0,0900 | 42,05 | 34,02 |
| Infineon Technologies AG DE0006231004 | 54,31 21:15:28 Uhr | +0,26% +0,1400 | 89,59 | 30,95 |
| JENOPTIK AG DE000A2NB601 | 37,52 09:35:14 Uhr | -1,63% -0,6200 | 48,16 | 16,45 |
| Jungheinrich AG DE0006219934 | 24,82 09:35:17 Uhr | -1,90% -0,4800 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,43 18:07:14 Uhr | -0,61% -0,1000 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 41,36 15:45:52 Uhr | +1,08% +0,4400 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 103,60 17:44:26 Uhr | +2,27% +2,300 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 20,52 07:27:05 Uhr | -0,77% -0,1600 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 110,40 09:36:22 Uhr | -0,72% -0,8000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 13,68 19:32:07 Uhr | -2,29% -0,3200 | 24,36 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 46,18 09:35:15 Uhr | -2,24% -1,060 | 70,55 | 46,92 |
| Mercedes-Benz Group AG DE0007100000 | 46,50 19:21:29 Uhr | -0,15% -0,0700 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 129,70 10:31:35 Uhr | -0,77% -1,0000 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 333,10 11:43:31 Uhr | +0,94% +3,100 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 514,60 22:00:12 Uhr | +0,74% +3,800 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 77,90 07:27:06 Uhr | +0,32% +0,2500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 58,80 14:20:04 Uhr | -2,33% -1,400 | 112,10 | 50,70 |
| Nordex SE DE000A0D6554 | 38,52 19:36:10 Uhr | +1,96% +0,7400 | 50,50 | 20,06 |
| PNE AG DE000A0JBPG2 | 7,140 09:35:13 Uhr | -1,52% -0,1100 | 13,90 | 7,050 |
| Porsche Automobil Holding SE DE000PAH0038 | 29,40 17:38:04 Uhr | +1,03% +0,3000 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 21,82 09:17:15 Uhr | +0,93% +0,2000 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 581,00 09:35:17 Uhr | +0,35% +2,000 | 774,50 | 579,00 |
| Redcare Pharmacy N.V. NL0012044747 | 52,65 22:39:10 Uhr | -0,09% -0,0500 | 89,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.024,40 22:53:32 Uhr | +3,42% +33,90 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 32,10 10:26:56 Uhr | +1,26% +0,4000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 58,18 18:17:39 Uhr | +0,55% +0,3200 | 62,00 | 35,27 |
| SAP SE DE0007164600 | 187,44 22:40:20 Uhr | -0,56% -1,060 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 228,60 11:57:11 Uhr | -1,21% -2,800 | 265,60 | 192,35 |
| Scout24 SE DE000A12DM80 | 74,20 07:27:00 Uhr | -0,67% -0,5000 | 112,10 | 63,30 |
| Siemens AG DE0007236101 | 259,50 20:08:43 Uhr | -1,37% -3,600 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 133,42 22:55:51 Uhr | -0,70% -0,9400 | 195,38 | 91,06 |
| Siemens Healthineers AG DE000SHL1006 | 38,90 07:27:00 Uhr | -0,26% -0,1000 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 68,45 09:35:16 Uhr | -0,44% -0,3000 | 108,50 | 36,18 |
| Sixt SE DE0007231326 | 68,85 09:35:18 Uhr | -0,65% -0,4500 | 86,10 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 55,95 22:32:44 Uhr | -3,20% -1,850 | 70,35 | 20,36 |
| Stabilus SE DE000STAB1L8 | 15,54 07:27:01 Uhr | -0,77% -0,1200 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 37,34 09:35:18 Uhr | +0,43% +0,1600 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 89,70 19:23:09 Uhr | +3,15% +2,740 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 11,28 09:35:18 Uhr | -1,83% -0,2100 | 16,57 | 11,41 |
| Talanx AG DE000TLX1005 | 122,10 09:35:16 Uhr | +0,49% +0,6000 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,585 17:33:54 Uhr | -1,72% -0,1150 | 8,900 | 4,148 |
| thyssenkrupp AG DE0007500001 | 15,26 22:55:13 Uhr | +1,26% +0,1900 | 15,83 | 7,030 |
| United Internet AG DE0005089031 | 27,50 09:35:16 Uhr | 0% 0 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 30,66 09:35:14 Uhr | +0,33% +0,1000 | 46,84 | 10,42 |
| Volkswagen AG DE0007664039 | 81,04 21:25:06 Uhr | -0,39% -0,3200 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 18,00 21:34:07 Uhr | -0,47% -0,0850 | 28,87 | 17,90 |
| Wacker Chemie AG DE000WCH8881 | 83,35 09:35:16 Uhr | -2,74% -2,350 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 21,84 19:13:26 Uhr | -3,06% -0,6900 | 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