HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.542,05 EUR
+0,75% +101,13
Kursdaten
- Börse Xetra
- Letzter 13.542,05
- Änderung +0,75 %
- Stand 11.09.26 17:59 Uhr
- Eröffnung 13.499,84
- Vortag 13.440,92
- Tageshoch 13.549,17
- Tagestief 13.455,56
- 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 08:13:01 Uhr | -0,42% -0,1000 | 27,10 | 18,64 |
| adidas AG DE000A1EWWW0 | 140,95 08:13:00 Uhr | -1,26% -1,800 | 197,55 | 130,45 |
| ADTRAN Holdings Inc. US00486H1059 | 6,326 08:13:24 Uhr | -0,88% -0,0560 | 16,86 | 6,042 |
| Airbus SE NL0000235190 | 198,48 08:00:10 Uhr | -0,22% -0,4400 | 221,05 | 155,68 |
| AIXTRON SE DE000A0WMPJ6 | 35,52 08:13:05 Uhr | -4,90% -1,830 | 62,02 | 12,21 |
| Allianz SE DE0008404005 | 441,60 08:13:05 Uhr | -0,11% -0,5000 | 453,50 | 339,60 |
| Aroundtown SA LU1673108939 | 1,813 11.09.2026 | -1,20% -0,0220 | 3,340 | 1,813 |
| ATOSS Software SE DE0005104400 | 88,60 08:13:07 Uhr | +0,11% +0,1000 | 122,60 | 65,50 |
| Aurubis AG DE0006766504 | 173,00 08:13:05 Uhr | +0,17% +0,3000 | 220,60 | 94,50 |
| BASF SE DE000BASF111 | 51,81 08:13:07 Uhr | -0,27% -0,1400 | 55,03 | 41,71 |
| Bayer AG DE000BAY0017 | 48,31 08:00:14 Uhr | +0,94% +0,4500 | 53,56 | 25,78 |
| Bayerische Motoren Werke AG DE0005190003 | 62,78 08:13:01 Uhr | +0,03% +0,0200 | 97,40 | 56,64 |
| Bechtle AG DE0005158703 | 35,20 08:13:01 Uhr | -0,51% -0,1800 | 45,06 | 25,44 |
| BEFESA S.A. LU1704650164 | 36,55 08:13:05 Uhr | 0% 0 | 37,75 | 26,72 |
| Beiersdorf AG DE0005200000 | 73,06 08:21:56 Uhr | -0,14% -0,1000 | 110,05 | 67,24 |
| Brenntag SE DE000A1DAHH0 | 60,48 08:13:07 Uhr | +0,13% +0,0800 | 66,08 | 44,11 |
| CANCOM SE DE0005419105 | 21,70 08:13:05 Uhr | -2,03% -0,4500 | 29,20 | 20,50 |
| Carl Zeiss Meditec AG DE0005313704 | 29,90 08:13:05 Uhr | -0,93% -0,2800 | 47,92 | 22,86 |
| Commerzbank AG DE000CBK1001 | 42,48 08:13:07 Uhr | -0,33% -0,1400 | 43,08 | 29,21 |
| Continental AG DE0005439004 | 69,86 08:13:05 Uhr | -0,29% -0,2000 | 76,40 | 53,48 |
| Covestro AG DE0006062144 | 59,80 08:13:17 Uhr | +0,17% +0,1000 | 60,92 | 54,40 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,55 08:13:15 Uhr | +0,09% +0,0500 | 87,40 | 48,80 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,97 08:13:09 Uhr | -0,41% -0,1800 | 49,99 | 33,67 |
| Delivery Hero SE DE000A2E4K43 | 36,68 08:13:10 Uhr | -0,33% -0,1200 | 40,01 | 14,95 |
| Deutsche Bank AG DE0005140008 | 34,58 08:13:10 Uhr | -1,16% -0,4050 | 35,73 | 23,78 |
| Deutsche Börse AG DE0005810055 | 276,00 08:00:13 Uhr | +0,47% +1,300 | 291,30 | 201,00 |
| Deutsche Lufthansa AG DE0008232125 | 7,566 08:13:18 Uhr | -1,69% -0,1300 | 10,20 | 6,834 |
| Deutsche Telekom AG DE0005557508 | 28,55 08:03:29 Uhr | +0,14% +0,0400 | 34,27 | 23,57 |
| DHL AG DE0005552004 | 54,68 08:13:03 Uhr | -0,33% -0,1800 | 58,34 | 36,89 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,62 08:13:10 Uhr | +0,02% +0,0100 | 50,56 | 35,85 |
| E.ON SE DE000ENAG999 | 17,58 08:13:24 Uhr | +0,20% +0,0350 | 20,33 | 15,01 |
| Energiekontor AG DE0005313506 | 24,25 08:13:15 Uhr | -1,22% -0,3000 | 50,20 | 23,55 |
| Evonik Industries AG DE000EVNK013 | 17,86 08:13:10 Uhr | -1,11% -0,2000 | 19,03 | 12,51 |
| Evotec SE DE0005664809 | 2,982 08:13:24 Uhr | +0,13% +0,0040 | 7,502 | 2,966 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 59,80 08:13:10 Uhr | -0,33% -0,2000 | 86,50 | 58,70 |
| freenet AG DE000A0Z2ZZ5 | 25,06 08:13:05 Uhr | -0,08% -0,0200 | 33,82 | 22,38 |
| Fresenius Medical Care AG DE0005785802 | 38,33 08:13:00 Uhr | -0,16% -0,0600 | 47,54 | 34,67 |
| FUCHS SE DE000A3E5D64 | 42,00 08:13:17 Uhr | +1,01% +0,4200 | 43,04 | 32,00 |
| GEA Group AG DE0006602006 | 63,70 08:13:04 Uhr | -0,08% -0,0500 | 67,90 | 53,35 |
| Gerresheimer AG DE000A0LD6E6 | 28,48 08:13:05 Uhr | +1,06% +0,3000 | 44,36 | 15,55 |
| Hannover Rück SE DE0008402215 | 251,00 08:13:17 Uhr | +0,32% +0,8000 | 280,00 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 153,20 08:13:03 Uhr | -0,71% -1,100 | 241,40 | 152,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,10 08:13:01 Uhr | 0% 0 | 84,80 | 68,30 |
| HelloFresh SE DE000A161408 | 2,701 08:13:09 Uhr | -0,99% -0,0270 | 8,100 | 2,612 |
| Henkel AG & Co. KGaA DE0006048432 | 71,86 08:13:10 Uhr | -0,28% -0,2000 | 84,28 | 61,36 |
| HENSOLDT AG DE000HAG0005 | 76,72 08:13:05 Uhr | +0,39% +0,3000 | 117,30 | 63,42 |
| HOCHTIEF AG DE0006070006 | 402,20 08:13:15 Uhr | -2,80% -11,60 | 550,00 | 217,20 |
| HUGO BOSS AG DE000A1PHFF7 | 37,50 08:13:15 Uhr | -1,60% -0,6100 | 42,22 | 34,07 |
| Infineon Technologies AG DE0006231004 | 56,69 08:05:16 Uhr | -2,29% -1,330 | 89,27 | 31,45 |
| JENOPTIK AG DE000A2NB601 | 39,78 08:13:00 Uhr | -3,21% -1,320 | 48,20 | 16,26 |
| Jungheinrich AG DE0006219934 | 25,26 08:13:03 Uhr | +0,16% +0,0400 | 38,02 | 22,04 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,51 08:13:10 Uhr | 0% 0 | 18,58 | 10,45 |
| KION GROUP AG DE000KGX8881 | 43,05 08:13:00 Uhr | +0,09% +0,0400 | 70,25 | 35,97 |
| Knorr-Bremse AG DE000KBX1006 | 102,10 08:13:05 Uhr | +0,99% +1,0000 | 114,70 | 77,60 |
| Kontron AG AT0000A0E9W5 | 20,82 08:13:17 Uhr | -0,57% -0,1200 | 28,24 | 17,66 |
| KRONES AG DE0006335003 | 112,80 08:04:04 Uhr | +0,36% +0,4000 | 142,80 | 106,60 |
| LANXESS AG DE0005470405 | 14,12 08:13:17 Uhr | -0,70% -0,1000 | 24,64 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 46,96 08:13:07 Uhr | 0% 0 | 71,60 | 46,80 |
| Mercedes-Benz Group AG DE0007100000 | 46,49 08:12:59 Uhr | -0,17% -0,0800 | 62,04 | 42,95 |
| Merck KGaA DE0006599905 | 130,65 08:13:05 Uhr | -0,50% -0,6500 | 147,25 | 100,95 |
| MTU Aero Engines AG DE000A0D9PT0 | 340,90 08:13:00 Uhr | -0,55% -1,900 | 401,20 | 267,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 502,40 08:04:14 Uhr | -0,24% -1,200 | 573,20 | 438,30 |
| Nagarro SE DE000A3H2200 | 77,35 08:12:59 Uhr | -0,51% -0,4000 | 80,40 | 32,70 |
| Nemetschek SE DE0006452907 | 59,05 08:13:05 Uhr | +1,29% +0,7500 | 112,80 | 50,60 |
| Nordex SE DE000A0D6554 | 39,26 08:13:05 Uhr | -0,30% -0,1200 | 49,80 | 19,37 |
| PNE AG DE000A0JBPG2 | 7,200 08:13:02 Uhr | -0,14% -0,0100 | 13,86 | 7,010 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,80 08:13:09 Uhr | -0,35% -0,1000 | 41,32 | 26,89 |
| PUMA SE DE0006969603 | 21,42 08:13:01 Uhr | -0,74% -0,1600 | 30,04 | 15,42 |
| RATIONAL AG DE0007010803 | 584,50 08:13:01 Uhr | +0,69% +4,000 | 771,50 | 577,50 |
| Redcare Pharmacy N.V. NL0012044747 | 52,45 08:13:05 Uhr | +0,58% +0,3000 | 89,45 | 30,24 |
| Rheinmetall AG DE0007030009 | 995,50 08:04:33 Uhr | +0,39% +3,900 | 2.003,00 | 913,60 |
| RTL Group S.A. LU0061462528 | 31,80 08:00:13 Uhr | -0,16% -0,0500 | 39,95 | 29,00 |
| RWE AG DE0007037129 | 59,16 08:13:09 Uhr | -0,90% -0,5400 | 61,90 | 35,22 |
| SAP SE DE0007164600 | 180,06 08:13:07 Uhr | +3,14% +5,480 | 241,70 | 130,08 |
| Sartorius AG DE0007165631 | 231,60 08:13:00 Uhr | 0% 0 | 265,90 | 191,15 |
| Scout24 SE DE000A12DM80 | 73,25 08:13:07 Uhr | +0,96% +0,7000 | 112,20 | 62,65 |
| Siemens AG DE0007236101 | 260,95 08:02:04 Uhr | -1,40% -3,700 | 291,30 | 197,30 |
| Siemens Energy AG DE000ENER6Y0 | 139,98 08:15:20 Uhr | -2,52% -3,620 | 194,10 | 91,46 |
| Siemens Healthineers AG DE000SHL1006 | 37,87 08:03:25 Uhr | -0,63% -0,2400 | 49,78 | 32,96 |
| Siltronic AG DE000WAF3001 | 72,40 08:13:00 Uhr | -2,36% -1,750 | 107,10 | 34,36 |
| Sixt SE DE0007231326 | 68,65 08:13:15 Uhr | +0,44% +0,3000 | 86,50 | 58,20 |
| SMA Solar Technology AG DE000A0DJ6J9 | 58,35 08:13:09 Uhr | -0,43% -0,2500 | 70,30 | 18,31 |
| Stabilus SE DE000STAB1L8 | 15,76 08:13:10 Uhr | 0% 0 | 25,40 | 13,40 |
| Ströer SE & Co. KGaA DE0007493991 | 37,06 08:13:07 Uhr | +0,22% +0,0800 | 43,40 | 29,30 |
| Symrise AG DE000SYM9999 | 86,88 08:13:09 Uhr | +0,02% +0,0200 | 94,04 | 65,24 |
| TAG Immobilien AG DE0008303504 | 11,53 08:13:05 Uhr | 0% 0 | 16,73 | 11,40 |
| Talanx AG DE000TLX1005 | 119,80 08:13:06 Uhr | -0,99% -1,200 | 128,50 | 97,75 |
| TeamViewer SE DE000A2YN900 | 6,380 08:12:59 Uhr | +1,11% +0,0700 | 9,040 | 4,140 |
| thyssenkrupp AG DE0007500001 | 15,11 08:13:00 Uhr | -1,63% -0,2500 | 15,70 | 7,071 |
| United Internet AG DE0005089031 | 27,44 08:13:00 Uhr | -0,22% -0,0600 | 29,90 | 22,64 |
| Verbio SE DE000A0JL9W6 | 31,28 08:13:05 Uhr | +0,71% +0,2200 | 46,60 | 10,01 |
| Volkswagen AG DE0007664039 | 81,06 08:02:11 Uhr | +0,45% +0,3600 | 108,75 | 69,78 |
| Vonovia SE DE000A1ML7J1 | 18,10 08:00:14 Uhr | -0,25% -0,0450 | 28,86 | 17,95 |
| Wacker Chemie AG DE000WCH8881 | 87,75 08:13:07 Uhr | +0,06% +0,0500 | 105,20 | 61,85 |
| Zalando SE DE000ZAL1111 | 22,18 08:08:31 Uhr | -0,22% -0,0500 | 30,06 | 18,89 |
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.primaermarkt.de\/wp-json\/boeag\/v1\/search","search_field":"s","params":{"charting":1}}}
Historische Kurse
