HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.568,31 EUR
+2,03% +269,80
Kursdaten
- Börse Xetra
- Letzter 13.568,31
- Änderung +2,03 %
- Stand 02.07.26 17:24 Uhr
- Eröffnung 13.316,94
- Vortag 13.298,51
- Tageshoch 13.614,05
- Tagestief 13.277,79
- 52W Hoch 13.614,05 (02.07.26)
- 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 | 19,42 07:27:00 Uhr | +3,41% +0,6400 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 184,10 17:31:58 Uhr | +2,45% +4,400 | 213,90 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 11,95 07:27:06 Uhr | -3,46% -0,4280 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 203,80 17:35:39 Uhr | +3,00% +5,940 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 46,56 17:28:07 Uhr | -9,80% -5,060 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 418,70 17:39:49 Uhr | +1,09% +4,500 | 414,30 | 334,00 |
| Aroundtown SA LU1673108939 | 2,284 07:27:05 Uhr | -1,30% -0,0300 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 73,10 07:27:05 Uhr | +8,62% +5,800 | 145,40 | 65,60 |
| Aurubis AG DE0006766504 | 174,00 14:51:11 Uhr | -1,47% -2,600 | 220,60 | 85,25 |
| BASF SE DE000BASF111 | 47,78 17:25:47 Uhr | +1,95% +0,9150 | 55,05 | 41,27 |
| Bayer AG DE000BAY0017 | 53,50 17:39:21 Uhr | +9,61% +4,690 | 49,79 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 60,24 17:37:21 Uhr | +3,12% +1,820 | 97,80 | 57,10 |
| Bechtle AG DE0005158703 | 32,02 07:27:00 Uhr | +2,30% +0,7200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 29,15 07:27:00 Uhr | +0,17% +0,0500 | 37,50 | 26,00 |
| Beiersdorf AG DE0005200000 | 77,64 09:39:56 Uhr | +2,21% +1,680 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 53,54 07:27:00 Uhr | +0,34% +0,1800 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 24,45 16:30:52 Uhr | +4,94% +1,150 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 27,84 17:29:03 Uhr | +3,11% +0,8400 | 56,70 | 22,76 |
| Commerzbank AG DE000CBK1001 | 38,03 17:29:34 Uhr | +2,40% +0,8900 | 38,84 | 27,47 |
| Continental AG DE0005439004 | 75,64 13:19:04 Uhr | +3,90% +2,840 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,80 09:12:41 Uhr | -0,17% -0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,40 15:24:38 Uhr | +4,54% +2,450 | 106,80 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,17 17:29:23 Uhr | +2,42% +1,020 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,82 07:27:00 Uhr | +0,85% +0,3100 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 31,40 17:31:26 Uhr | +5,30% +1,580 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 246,50 17:18:04 Uhr | +3,31% +7,900 | 276,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 9,950 17:38:32 Uhr | +2,83% +0,2740 | 9,992 | 6,738 |
| Deutsche Post AG DE0005552004 | 55,70 17:37:05 Uhr | +3,92% +2,100 | 53,74 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 25,15 17:36:45 Uhr | +3,46% +0,8400 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,54 13:54:26 Uhr | +1,71% +0,7500 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,26 16:21:02 Uhr | +3,22% +0,5700 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 37,30 07:27:00 Uhr | +1,36% +0,5000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 15,72 11:58:25 Uhr | -0,44% -0,0700 | 18,44 | 12,48 |
| Evotec SE DE0005664809 | 5,125 07:27:00 Uhr | -0,77% -0,0400 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 72,55 07:27:00 Uhr | -0,55% -0,4000 | 86,65 | 63,55 |
| freenet AG DE000A0Z2ZZ5 | 22,94 16:59:47 Uhr | +2,14% +0,4800 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 40,36 13:13:05 Uhr | +2,13% +0,8400 | 48,30 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 42,24 17:03:03 Uhr | +4,32% +1,750 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 38,38 07:27:05 Uhr | +0,31% +0,1200 | 48,86 | 32,42 |
| GEA Group AG DE0006602006 | 62,30 15:38:17 Uhr | +2,21% +1,350 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 28,22 17:37:08 Uhr | -2,08% -0,6000 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 245,40 15:12:37 Uhr | +0,82% +2,000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 173,75 17:30:42 Uhr | +5,14% +8,500 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 73,10 07:27:05 Uhr | +0,97% +0,7000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,038 16:49:32 Uhr | -4,40% -0,1860 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 75,52 16:49:39 Uhr | +1,92% +1,420 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 77,18 17:24:01 Uhr | +8,95% +6,340 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 499,00 16:13:14 Uhr | -0,20% -1,0000 | 553,50 | 159,80 |
| HUGO BOSS AG DE000A1PHFF7 | 37,81 07:27:00 Uhr | +0,27% +0,1000 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 76,68 17:28:35 Uhr | -2,19% -1,720 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 43,30 16:43:14 Uhr | -4,25% -1,920 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 23,32 13:22:08 Uhr | +0,43% +0,1000 | 42,74 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,48 14:18:38 Uhr | +3,30% +0,4300 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 40,19 08:04:53 Uhr | +1,75% +0,6900 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 104,10 07:27:06 Uhr | +1,86% +1,900 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,40 11:55:31 Uhr | -0,09% -0,0200 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 113,80 07:27:05 Uhr | +0,89% +1,0000 | 143,60 | 108,40 |
| LANXESS AG DE0005470405 | 14,67 07:27:00 Uhr | +0,55% +0,0800 | 27,20 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 57,00 14:40:09 Uhr | +6,74% +3,600 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 45,13 17:03:57 Uhr | +2,71% +1,190 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 147,30 15:39:24 Uhr | +0,79% +1,150 | 147,55 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 378,40 16:39:18 Uhr | +2,49% +9,200 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 501,40 17:13:54 Uhr | +1,97% +9,700 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 74,80 09:42:58 Uhr | +0,67% +0,5000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 55,75 15:54:49 Uhr | -1,68% -0,9500 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 46,74 17:00:06 Uhr | +0,34% +0,1600 | 50,50 | 17,20 |
| PNE AG DE000A0JBPG2 | 10,84 07:27:00 Uhr | -2,87% -0,3200 | 15,34 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,73 16:43:37 Uhr | +1,84% +0,5000 | 41,52 | 26,96 |
| PUMA SE DE0006969603 | 26,72 17:27:17 Uhr | +0,91% +0,2400 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 651,50 07:27:00 Uhr | +1,88% +12,00 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 68,40 10:34:45 Uhr | -0,80% -0,5500 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.118,00 17:38:52 Uhr | +6,48% +68,00 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,90 17:24:04 Uhr | +4,25% +1,300 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 56,38 15:40:26 Uhr | +0,97% +0,5400 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 140,88 17:32:27 Uhr | +0,11% +0,1600 | 268,70 | 130,80 |
| Sartorius AG DE0007165631 | 230,20 11:04:36 Uhr | +0,31% +0,7000 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 74,85 07:27:00 Uhr | -0,13% -0,1000 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 277,45 17:39:04 Uhr | +1,48% +4,050 | 282,25 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 165,78 17:38:32 Uhr | +2,61% +4,220 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 34,48 14:38:11 Uhr | -0,43% -0,1500 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 88,30 15:36:24 Uhr | +2,85% +2,450 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 65,60 16:21:07 Uhr | +0,54% +0,3500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 60,00 15:09:28 Uhr | +0,33% +0,2000 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 15,30 12:53:27 Uhr | -0,13% -0,0200 | 28,40 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 34,38 07:27:00 Uhr | +0,70% +0,2400 | 51,20 | 29,00 |
| Symrise AG DE000SYM9999 | 90,80 14:22:50 Uhr | +1,45% +1,300 | 92,08 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,80 07:27:00 Uhr | -1,22% -0,1700 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 112,10 13:33:55 Uhr | +1,91% +2,100 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,175 15:43:39 Uhr | +6,66% +0,3230 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,31 17:38:06 Uhr | +8,65% +0,9000 | 12,39 | 5,605 |
| United Internet AG DE0005089031 | 23,28 07:27:00 Uhr | +2,11% +0,4800 | 29,94 | 22,80 |
| Verbio SE DE000A0JL9W6 | 29,52 07:27:00 Uhr | -1,40% -0,4200 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 73,14 17:29:58 Uhr | +3,80% +2,680 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 22,52 16:49:08 Uhr | +5,18% +1,110 | 29,59 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 90,45 07:27:00 Uhr | -0,50% -0,4500 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 26,57 17:16:57 Uhr | +3,75% +0,9600 | 29,00 | 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