HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.723,68 EUR
-0,34% -43,22
Kursdaten
- Börse Xetra
- Letzter 12.723,68
- Änderung -0,34 %
- Stand 28.04.26 17:59 Uhr
- Eröffnung 12.777,50
- Vortag 12.766,90
- Tageshoch 12.800,53
- Tagestief 12.667,44
- 52W Hoch 13.454,58 (13.01.26)
- 52W Tief 11.558,54 (23.03.26)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 22,65 07:27:00 Uhr | -3,00% -0,7000 | 27,05 | 15,34 |
| adidas AG DE000A1EWWW0 | 139,05 22:29:18 Uhr | +0,29% +0,4000 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 14,21 07:27:06 Uhr | -1,48% -0,2140 | 15,16 | 6,250 |
| Airbus SE NL0000235190 | 162,98 21:07:03 Uhr | -1,44% -2,380 | 221,05 | 143,68 |
| AIXTRON SE DE000A0WMPJ6 | 42,96 14:58:12 Uhr | -2,83% -1,250 | 47,77 | 11,10 |
| Allianz SE DE0008404005 | 392,20 21:06:24 Uhr | +1,03% +4,000 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,510 07:27:05 Uhr | -1,03% -0,0260 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 80,60 12:27:07 Uhr | -2,30% -1,900 | 145,40 | 73,00 |
| Aurubis AG DE0006766504 | 184,30 15:25:47 Uhr | -3,15% -6,000 | 193,40 | 74,50 |
| BASF SE DE000BASF111 | 54,29 22:07:32 Uhr | +0,44% +0,2400 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 36,48 22:20:18 Uhr | -3,18% -1,200 | 49,79 | 22,18 |
| Bayerische Motoren Werke AG DE0005190003 | 79,14 21:13:28 Uhr | -0,90% -0,7200 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 28,84 11:45:36 Uhr | -1,10% -0,3200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 33,70 17:21:35 Uhr | +0,60% +0,2000 | 35,15 | 24,48 |
| Beiersdorf AG DE0005200000 | 71,66 22:39:42 Uhr | -0,61% -0,4400 | 127,00 | 71,54 |
| Brenntag SE DE000A1DAHH0 | 59,70 17:05:46 Uhr | -0,60% -0,3600 | 62,68 | 44,44 |
| CANCOM SE DE0005419105 | 24,55 07:27:00 Uhr | +0,61% +0,1500 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 26,28 10:24:43 Uhr | -1,43% -0,3800 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 35,62 22:51:09 Uhr | +3,19% +1,100 | 38,01 | 23,00 |
| Continental AG DE0005439004 | 64,96 11:53:54 Uhr | -0,43% -0,2800 | 75,40 | 51,25 |
| Covestro AG DE0006062144 | 59,70 07:27:00 Uhr | +0,51% +0,3000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,60 22:06:08 Uhr | -3,92% -2,350 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,90 14:24:44 Uhr | -0,86% -0,3700 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 19,95 12:54:34 Uhr | +2,57% +0,5000 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,29 17:42:39 Uhr | +0,09% +0,0250 | 34,25 | 22,54 |
| Deutsche Börse AG DE0005810055 | 267,70 18:47:15 Uhr | +0,90% +2,400 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,190 22:48:27 Uhr | -0,08% -0,0060 | 9,528 | 6,136 |
| Deutsche Post AG DE0005552004 | 48,02 18:49:55 Uhr | +0,54% +0,2600 | 51,58 | 36,20 |
| Deutsche Telekom AG DE0005557508 | 26,83 22:38:35 Uhr | -0,04% -0,0100 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,05 14:59:26 Uhr | +1,11% +0,4500 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 18,94 20:00:34 Uhr | +1,01% +0,1900 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 40,35 17:49:02 Uhr | +1,64% +0,6500 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,70 19:41:41 Uhr | 0% 0 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 5,160 16:35:00 Uhr | -2,92% -0,1550 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 70,40 07:27:00 Uhr | -0,42% -0,3000 | 86,65 | 57,30 |
| freenet AG DE000A0Z2ZZ5 | 26,78 19:46:41 Uhr | +0,07% +0,0200 | 37,64 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 38,73 07:27:00 Uhr | -0,69% -0,2700 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 40,54 14:46:43 Uhr | +0,72% +0,2900 | 52,82 | 40,06 |
| FUCHS SE DE000A3E5D64 | 39,38 20:30:02 Uhr | +4,96% +1,860 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 60,15 07:27:00 Uhr | -0,08% -0,0500 | 67,15 | 54,40 |
| Gerresheimer AG DE000A0LD6E6 | 23,90 18:38:47 Uhr | -0,17% -0,0400 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 266,80 12:38:30 Uhr | +0,08% +0,2000 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 184,05 20:43:35 Uhr | -1,66% -3,100 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 68,90 16:56:56 Uhr | +0,29% +0,2000 | 89,10 | 68,70 |
| HelloFresh SE DE000A161408 | 4,504 07:27:01 Uhr | +1,21% +0,0540 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 62,86 14:08:22 Uhr | -2,06% -1,320 | 84,06 | 63,98 |
| HENSOLDT AG DE000HAG0005 | 73,00 13:35:27 Uhr | -0,44% -0,3200 | 117,20 | 63,10 |
| HOCHTIEF AG DE0006070006 | 450,00 17:00:12 Uhr | -1,66% -7,600 | 470,00 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,75 07:27:00 Uhr | +0,27% +0,1000 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 53,14 22:35:09 Uhr | -1,57% -0,8500 | 55,35 | 28,35 |
| JENOPTIK AG DE000A2NB601 | 31,80 15:17:37 Uhr | -3,81% -1,260 | 34,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,64 19:47:33 Uhr | +2,31% +0,5800 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,28 11:32:45 Uhr | +1,18% +0,1900 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 43,32 07:27:00 Uhr | +0,37% +0,1600 | 70,30 | 35,76 |
| Knorr-Bremse AG DE000KBX1006 | 98,85 19:42:26 Uhr | -0,90% -0,9000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 21,14 19:39:50 Uhr | -1,31% -0,2800 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 124,40 07:27:00 Uhr | -0,64% -0,8000 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 18,06 16:11:53 Uhr | -0,99% -0,1800 | 29,26 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 60,30 11:17:29 Uhr | -0,17% -0,1000 | 78,25 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 49,06 22:15:51 Uhr | -0,98% -0,4850 | 62,29 | 48,00 |
| Merck KGaA DE0006599905 | 111,95 17:51:52 Uhr | +2,66% +2,900 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 286,20 15:38:57 Uhr | -1,17% -3,400 | 402,20 | 289,60 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 543,00 22:41:55 Uhr | +0,04% +0,2000 | 611,20 | 504,00 |
| Nagarro SE DE000A3H2200 | 43,34 11:44:50 Uhr | -4,24% -1,920 | 80,75 | 43,76 |
| Nemetschek SE DE0006452907 | 62,45 22:36:17 Uhr | -2,80% -1,800 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 47,88 20:31:51 Uhr | +0,34% +0,1600 | 50,50 | 16,17 |
| PNE AG DE000A0JBPG2 | 9,170 07:27:00 Uhr | +1,55% +0,1400 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,35 19:36:44 Uhr | -0,10% -0,0300 | 41,52 | 30,66 |
| PUMA SE DE0006969603 | 24,85 20:09:38 Uhr | -0,72% -0,1800 | 26,59 | 15,40 |
| RATIONAL AG DE0007010803 | 646,00 22:37:30 Uhr | -2,12% -14,00 | 780,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 48,30 19:13:01 Uhr | +0,63% +0,3000 | 136,90 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.342,40 22:26:24 Uhr | -0,24% -3,200 | 2.005,00 | 1.308,20 |
| RTL Group S.A. LU0061462528 | 38,25 22:24:31 Uhr | +0,92% +0,3500 | 41,00 | 30,85 |
| RWE AG DE0007037129 | 61,80 22:05:31 Uhr | +1,38% +0,8400 | 61,14 | 31,16 |
| SAP SE DE0007164600 | 148,68 21:46:11 Uhr | -0,04% -0,0600 | 273,10 | 137,78 |
| Sartorius AG DE0007165631 | 216,40 12:37:15 Uhr | -0,96% -2,100 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 71,85 20:09:15 Uhr | +4,97% +3,400 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 250,90 22:27:18 Uhr | -1,20% -3,050 | 275,50 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 173,12 22:52:43 Uhr | -3,25% -5,820 | 195,38 | 65,64 |
| Siemens Healthineers AG DE000SHL1006 | 35,32 17:15:40 Uhr | -0,54% -0,1900 | 50,30 | 35,27 |
| Siltronic AG DE000WAF3001 | 69,35 11:38:49 Uhr | -2,80% -2,000 | 74,75 | 31,88 |
| Sixt SE DE0007231326 | 69,15 19:49:40 Uhr | -2,19% -1,550 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 51,95 19:32:57 Uhr | +2,87% +1,450 | 52,50 | 15,27 |
| Stabilus SE DE000STAB1L8 | 16,88 07:27:01 Uhr | -0,47% -0,0800 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 36,38 07:27:00 Uhr | +0,06% +0,0200 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 73,84 14:39:53 Uhr | +0,19% +0,1400 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 15,06 07:27:00 Uhr | 0% 0 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 112,50 20:03:32 Uhr | -2,77% -3,200 | 125,00 | 97,40 |
| TeamViewer SE DE000A2YN900 | 4,624 10:36:15 Uhr | -2,65% -0,1260 | 13,48 | 4,148 |
| thyssenkrupp AG DE0007500001 | 8,816 22:02:14 Uhr | -2,02% -0,1820 | 12,39 | 5,403 |
| United Internet AG DE0005089031 | 26,72 14:00:43 Uhr | -1,62% -0,4400 | 29,94 | 19,65 |
| Verbio SE DE000A0JL9W6 | 37,92 12:29:41 Uhr | +4,98% +1,800 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 87,08 22:41:49 Uhr | -0,34% -0,3000 | 109,00 | 83,32 |
| Vonovia SE DE000A1ML7J1 | 23,03 17:20:46 Uhr | -0,26% -0,0600 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 95,60 13:30:07 Uhr | -0,68% -0,6500 | 99,25 | 59,45 |
| Zalando SE DE000ZAL1111 | 21,29 20:32:59 Uhr | -2,38% -0,5200 | 34,24 | 18,97 |
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