HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.366,43 EUR
-0,24% -31,60
Kursdaten
- Börse Xetra
- Letzter 13.366,43
- Änderung -0,24 %
- Stand 28.05.26 18:00 Uhr
- Eröffnung 13.352,82
- Vortag 13.398,03
- Tageshoch 13.431,32
- Tagestief 13.298,33
- 52W Hoch 13.518,57 (25.05.26)
- 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 | 22,70 07:27:00 Uhr | -0,44% -0,1000 | 27,05 | 18,22 |
| adidas AG DE000A1EWWW0 | 167,95 17:52:29 Uhr | +0,48% +0,8000 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 14,55 19:02:48 Uhr | -15,41% -2,650 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 177,58 18:59:21 Uhr | +1,80% +3,140 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 59,26 18:07:30 Uhr | +2,99% +1,720 | 57,92 | 11,73 |
| Allianz SE DE0008404005 | 383,20 19:44:29 Uhr | -1,67% -6,500 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,586 07:27:05 Uhr | -0,46% -0,0120 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 75,50 07:27:00 Uhr | -3,33% -2,600 | 145,40 | 69,70 |
| Aurubis AG DE0006766504 | 216,20 19:07:48 Uhr | +5,26% +10,80 | 211,60 | 77,20 |
| BASF SE DE000BASF111 | 50,62 19:54:45 Uhr | -0,75% -0,3800 | 55,05 | 40,99 |
| Bayer AG DE000BAY0017 | 37,96 19:30:29 Uhr | -0,08% -0,0300 | 49,79 | 24,50 |
| Bayerische Motoren Werke AG DE0005190003 | 75,96 20:24:16 Uhr | -1,50% -1,160 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 31,32 17:34:57 Uhr | -0,06% -0,0200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,75 13:57:09 Uhr | -0,83% -0,3000 | 36,10 | 24,48 |
| Beiersdorf AG DE0005200000 | 72,06 19:08:14 Uhr | -2,20% -1,620 | 121,80 | 69,28 |
| Brenntag SE DE000A1DAHH0 | 55,76 13:00:19 Uhr | -0,46% -0,2600 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 26,80 07:27:00 Uhr | -1,65% -0,4500 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 26,00 11:18:18 Uhr | -0,99% -0,2600 | 62,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,66 19:12:36 Uhr | -0,60% -0,2200 | 38,01 | 26,23 |
| Continental AG DE0005439004 | 71,16 20:09:03 Uhr | +0,03% +0,0200 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,80 07:27:00 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,85 19:20:33 Uhr | +1,55% +0,9000 | 111,30 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,53 20:13:26 Uhr | -0,75% -0,3200 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,99 20:30:21 Uhr | -0,71% -0,2800 | 39,48 | 14,89 |
| Deutsche Bank AG DE0005140008 | 28,49 19:03:53 Uhr | -0,68% -0,1950 | 34,25 | 23,67 |
| Deutsche Börse AG DE0005810055 | 247,30 19:54:41 Uhr | -1,63% -4,100 | 288,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,332 18:23:28 Uhr | +0,46% +0,0380 | 9,528 | 6,684 |
| Deutsche Post AG DE0005552004 | 50,98 17:28:36 Uhr | +0,87% +0,4400 | 51,58 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 29,07 19:55:56 Uhr | -1,09% -0,3200 | 34,35 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 47,37 20:08:03 Uhr | +1,89% +0,8800 | 49,18 | 35,74 |
| E.ON SE DE000ENAG999 | 18,06 19:23:23 Uhr | -1,53% -0,2800 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 48,85 14:49:19 Uhr | +2,84% +1,350 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,92 17:00:21 Uhr | -0,53% -0,0900 | 19,39 | 12,48 |
| Evotec SE DE0005664809 | 4,940 12:13:28 Uhr | +0,16% +0,0080 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 70,35 07:27:05 Uhr | +1,44% +1,0000 | 86,65 | 59,00 |
| freenet AG DE000A0Z2ZZ5 | 25,60 16:37:15 Uhr | -0,31% -0,0800 | 33,84 | 25,10 |
| Fresenius Medical Care AG DE0005785802 | 36,92 12:49:39 Uhr | -1,23% -0,4600 | 51,68 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 36,76 20:25:57 Uhr | -1,21% -0,4500 | 52,82 | 36,99 |
| FUCHS SE DE000A3E5D64 | 38,12 07:27:00 Uhr | +2,03% +0,7600 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 54,80 07:27:00 Uhr | -0,36% -0,2000 | 67,15 | 53,90 |
| Gerresheimer AG DE000A0LD6E6 | 27,90 19:59:03 Uhr | +0,58% +0,1600 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 237,20 13:11:45 Uhr | -1,50% -3,600 | 285,20 | 233,60 |
| Heidelberg Materials AG DE0006047004 | 187,05 18:24:57 Uhr | -0,40% -0,7500 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 73,50 07:27:05 Uhr | +0,96% +0,7000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,400 19:13:09 Uhr | +2,64% +0,1130 | 10,90 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 67,00 07:27:00 Uhr | -0,03% -0,0200 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 89,42 18:57:17 Uhr | +4,39% +3,760 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 483,20 18:54:20 Uhr | +0,29% +1,400 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 35,94 19:21:13 Uhr | +0,56% +0,2000 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 80,20 20:26:55 Uhr | +3,87% +2,990 | 79,49 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 44,78 15:49:43 Uhr | +1,04% +0,4600 | 45,98 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,84 18:00:27 Uhr | -0,48% -0,1200 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,16 10:02:00 Uhr | +2,57% +0,3800 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 43,67 11:11:57 Uhr | -2,41% -1,080 | 70,30 | 40,46 |
| Knorr-Bremse AG DE000KBX1006 | 102,40 07:27:05 Uhr | -0,10% -0,1000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,14 16:15:22 Uhr | +0,52% +0,1200 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 117,80 14:51:10 Uhr | -2,16% -2,600 | 143,60 | 112,80 |
| LANXESS AG DE0005470405 | 16,30 16:26:50 Uhr | -1,87% -0,3100 | 27,60 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 56,45 17:59:37 Uhr | -5,52% -3,300 | 76,90 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 52,50 19:31:58 Uhr | +0,54% +0,2800 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 129,55 20:03:19 Uhr | +0,43% +0,5500 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 314,50 16:14:53 Uhr | +0,51% +1,600 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 459,00 20:11:36 Uhr | -2,46% -11,60 | 611,20 | 461,60 |
| Nagarro SE DE000A3H2200 | 40,46 17:51:22 Uhr | -1,80% -0,7400 | 80,75 | 40,28 |
| Nemetschek SE DE0006452907 | 60,75 20:18:07 Uhr | -4,41% -2,800 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 41,46 13:36:10 Uhr | +0,83% +0,3400 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 10,00 16:04:42 Uhr | 0% 0 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,75 12:16:40 Uhr | -1,62% -0,5400 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 29,80 20:09:29 Uhr | +0,37% +0,1100 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 651,50 08:27:38 Uhr | -1,14% -7,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 44,48 11:12:19 Uhr | -0,22% -0,1000 | 120,90 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.292,20 20:29:21 Uhr | +4,68% +57,80 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,30 11:42:33 Uhr | -1,11% -0,3500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 54,64 19:37:29 Uhr | -1,19% -0,6600 | 62,00 | 32,64 |
| SAP SE DE0007164600 | 152,06 20:32:05 Uhr | +1,17% +1,760 | 273,10 | 135,64 |
| Sartorius AG DE0007165631 | 231,60 10:01:32 Uhr | -0,86% -2,000 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 70,15 19:53:19 Uhr | -1,34% -0,9500 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 271,90 19:15:26 Uhr | -1,11% -3,050 | 279,10 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 167,88 20:30:32 Uhr | -4,08% -7,140 | 195,38 | 82,28 |
| Siemens Healthineers AG DE000SHL1006 | 34,91 16:55:45 Uhr | -1,02% -0,3600 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 91,80 07:27:00 Uhr | -1,87% -1,750 | 98,95 | 31,88 |
| Sixt SE DE0007231326 | 73,35 07:27:00 Uhr | -1,61% -1,200 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 68,40 17:56:23 Uhr | +4,67% +3,050 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 18,18 09:16:21 Uhr | +2,94% +0,5200 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 38,28 07:27:00 Uhr | +1,43% +0,5400 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 81,50 17:11:46 Uhr | -0,56% -0,4600 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,13 07:27:00 Uhr | -1,19% -0,1700 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 105,50 10:57:33 Uhr | -2,50% -2,700 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,625 07:27:00 Uhr | -1,06% -0,0600 | 10,66 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,62 16:51:35 Uhr | +2,92% +0,3300 | 12,39 | 5,601 |
| United Internet AG DE0005089031 | 25,98 16:09:28 Uhr | -1,44% -0,3800 | 29,94 | 22,82 |
| Verbio SE DE000A0JL9W6 | 38,86 17:22:26 Uhr | +4,18% +1,560 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 92,50 19:39:56 Uhr | -0,94% -0,8800 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 21,67 14:41:32 Uhr | -0,41% -0,0900 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 98,80 15:51:50 Uhr | +2,49% +2,400 | 103,30 | 59,45 |
| Zalando SE DE000ZAL1111 | 22,70 19:59:06 Uhr | -0,18% -0,0400 | 32,35 | 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