HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.615,96 EUR
-1,11% -141,49
Kursdaten
- Börse Xetra
- Letzter 12.615,96
- Änderung -1,11 %
- Stand 09.04.26 17:59 Uhr
- Eröffnung 12.708,56
- Vortag 12.757,45
- Tageshoch 12.708,56
- Tagestief 12.550,41
- 52W Hoch 13.454,58 (13.01.26)
- 52W Tief 10.513,59 (11.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 24,20 07:27:00 Uhr | -0,62% -0,1500 | 27,05 | 14,00 |
| adidas AG DE000A1EWWW0 | 137,55 19:20:54 Uhr | +0,81% +1,100 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 11,63 15:17:54 Uhr | +1,34% +0,1540 | 11,53 | 6,250 |
| Airbus SE NL0000235190 | 171,02 21:53:56 Uhr | -1,84% -3,200 | 221,05 | 132,16 |
| AIXTRON SE DE000A0WMPJ6 | 36,60 22:53:51 Uhr | -1,69% -0,6300 | 37,45 | 9,700 |
| Allianz SE DE0008404005 | 379,20 22:33:34 Uhr | +0,56% +2,100 | 395,70 | 325,00 |
| Aroundtown SA LU1673108939 | 2,518 16:01:48 Uhr | -1,02% -0,0260 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 78,80 07:27:05 Uhr | -1,87% -1,500 | 145,40 | 73,70 |
| Aurubis AG DE0006766504 | 170,50 11:51:02 Uhr | +1,01% +1,700 | 174,70 | 73,60 |
| BASF SE DE000BASF111 | 53,29 21:19:57 Uhr | +2,36% +1,230 | 53,54 | 39,80 |
| Bayer AG DE000BAY0017 | 40,39 21:47:17 Uhr | +0,35% +0,1400 | 49,79 | 19,55 |
| Bayerische Motoren Werke AG DE0005190003 | 82,66 19:43:32 Uhr | +0,58% +0,4800 | 97,80 | 64,70 |
| Bechtle AG DE0005158703 | 29,80 12:55:40 Uhr | -1,91% -0,5800 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 32,20 07:27:00 Uhr | +0,63% +0,2000 | 34,16 | 22,32 |
| Beiersdorf AG DE0005200000 | 74,96 11:35:46 Uhr | -2,73% -2,100 | 127,00 | 71,54 |
| Brenntag SE DE000A1DAHH0 | 58,72 16:21:11 Uhr | +3,05% +1,740 | 62,68 | 44,44 |
| CANCOM SE DE0005419105 | 25,35 07:27:00 Uhr | -1,55% -0,4000 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 25,40 10:24:37 Uhr | -1,40% -0,3600 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 34,27 22:58:31 Uhr | +0,76% +0,2600 | 38,01 | 21,47 |
| Continental AG DE0005439004 | 65,02 20:25:59 Uhr | -0,46% -0,3000 | 75,40 | 45,34 |
| Covestro AG DE0006062144 | 59,50 16:50:56 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 52,90 18:28:39 Uhr | -2,13% -1,150 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 44,49 20:54:22 Uhr | +0,18% +0,0800 | 45,05 | 32,32 |
| Delivery Hero SE DE000A2E4K43 | 16,78 07:27:00 Uhr | -0,39% -0,0650 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,86 19:40:39 Uhr | +1,18% +0,3250 | 34,25 | 18,84 |
| Deutsche Börse AG DE0005810055 | 253,80 17:28:46 Uhr | +0,44% +1,100 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,922 22:07:47 Uhr | +2,88% +0,2220 | 9,528 | 5,794 |
| Deutsche Post AG DE0005552004 | 48,87 22:27:13 Uhr | +1,58% +0,7600 | 51,58 | 33,59 |
| Deutsche Telekom AG DE0005557508 | 31,22 22:25:45 Uhr | +0,03% +0,0100 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 40,22 22:34:04 Uhr | -1,61% -0,6600 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 19,85 22:47:51 Uhr | +1,51% +0,2950 | 20,43 | 14,00 |
| Energiekontor AG DE0005313506 | 37,35 20:54:48 Uhr | +1,77% +0,6500 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,19 18:30:36 Uhr | +2,63% +0,4400 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 4,628 21:49:51 Uhr | -1,78% -0,0840 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 80,35 07:27:00 Uhr | -0,50% -0,4000 | 86,65 | 56,05 |
| freenet AG DE000A0Z2ZZ5 | 27,62 22:49:44 Uhr | +0,22% +0,0600 | 37,64 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 39,86 11:33:32 Uhr | -1,26% -0,5100 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 44,66 18:43:51 Uhr | -0,40% -0,1800 | 52,82 | 36,35 |
| FUCHS SE DE000A3E5D64 | 37,40 07:27:00 Uhr | -1,32% -0,5000 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 62,00 15:49:36 Uhr | -2,52% -1,600 | 67,15 | 51,40 |
| Gerresheimer AG DE000A0LD6E6 | 17,20 15:00:38 Uhr | -2,99% -0,5300 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 276,80 19:52:53 Uhr | +1,47% +4,000 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 186,10 22:12:41 Uhr | +1,31% +2,400 | 240,10 | 153,25 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 73,40 07:27:05 Uhr | -0,94% -0,7000 | 89,50 | 72,60 |
| HelloFresh SE DE000A161408 | 3,968 18:12:46 Uhr | -2,29% -0,0930 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 66,40 11:34:43 Uhr | -0,63% -0,4200 | 84,06 | 63,98 |
| HENSOLDT AG DE000HAG0005 | 80,44 15:28:26 Uhr | -3,04% -2,520 | 117,20 | 60,55 |
| HOCHTIEF AG DE0006070006 | 453,80 22:44:11 Uhr | +2,58% +11,40 | 445,40 | 144,90 |
| HUGO BOSS AG DE000A1PHFF7 | 36,31 07:27:00 Uhr | -0,71% -0,2600 | 43,20 | 33,07 |
| Infineon Technologies AG DE0006231004 | 42,52 22:02:11 Uhr | -0,48% -0,2050 | 48,14 | 25,33 |
| JENOPTIK AG DE000A2NB601 | 30,08 09:14:08 Uhr | +1,35% +0,4000 | 29,94 | 15,64 |
| Jungheinrich AG DE0006219934 | 27,64 09:01:02 Uhr | -1,43% -0,4000 | 42,74 | 25,78 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,91 15:37:27 Uhr | 0% 0 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 43,73 20:10:24 Uhr | -3,61% -1,640 | 70,30 | 31,00 |
| Knorr-Bremse AG DE000KBX1006 | 104,30 07:27:06 Uhr | +1,86% +1,900 | 115,40 | 76,70 |
| Kontron AG AT0000A0E9W5 | 19,84 07:27:00 Uhr | -0,55% -0,1100 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 121,40 12:48:09 Uhr | -0,98% -1,200 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 17,52 08:55:01 Uhr | -1,13% -0,2000 | 29,26 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 59,80 17:12:50 Uhr | -0,17% -0,1000 | 78,25 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 53,60 19:46:02 Uhr | -1,56% -0,8500 | 62,29 | 47,00 |
| Merck KGaA DE0006599905 | 110,95 10:59:15 Uhr | -1,90% -2,150 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 331,90 22:58:44 Uhr | -0,18% -0,6000 | 402,20 | 266,20 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 555,40 20:24:11 Uhr | +1,02% +5,600 | 615,00 | 504,00 |
| Nagarro SE DE000A3H2200 | 47,08 07:27:06 Uhr | -2,04% -0,9800 | 80,75 | 43,76 |
| Nemetschek SE DE0006452907 | 61,95 18:02:45 Uhr | -7,26% -4,850 | 138,20 | 60,95 |
| Nordex SE DE000A0D6554 | 46,44 11:07:27 Uhr | +1,84% +0,8400 | 46,78 | 15,04 |
| PNE AG DE000A0JBPG2 | 8,730 07:27:00 Uhr | -0,11% -0,0100 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,35 20:38:08 Uhr | -1,10% -0,3600 | 41,52 | 30,66 |
| PUMA SE DE0006969603 | 24,29 18:14:18 Uhr | +3,89% +0,9100 | 26,37 | 15,40 |
| RATIONAL AG DE0007010803 | 675,00 08:09:18 Uhr | +3,05% +20,00 | 780,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 40,58 19:49:01 Uhr | +1,55% +0,6200 | 136,90 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.546,20 22:42:40 Uhr | -1,89% -29,80 | 2.005,00 | 1.309,50 |
| RTL Group S.A. LU0061462528 | 37,75 13:46:22 Uhr | +0,67% +0,2500 | 38,25 | 30,85 |
| RWE AG DE0007037129 | 59,14 22:56:39 Uhr | +0,99% +0,5800 | 59,80 | 31,16 |
| SAP SE DE0007164600 | 140,02 22:16:13 Uhr | -3,42% -4,960 | 273,10 | 141,64 |
| Sartorius AG DE0007165631 | 212,60 16:40:21 Uhr | -4,71% -10,50 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 66,35 09:28:19 Uhr | -3,14% -2,150 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 228,25 22:53:21 Uhr | -0,78% -1,800 | 275,50 | 177,96 |
| Siemens Energy AG DE000ENER6Y0 | 165,00 22:06:42 Uhr | +2,04% +3,300 | 171,55 | 51,22 |
| Siemens Healthineers AG DE000SHL1006 | 37,97 20:13:07 Uhr | +0,42% +0,1600 | 50,30 | 35,53 |
| Siltronic AG DE000WAF3001 | 58,50 14:51:49 Uhr | +0,95% +0,5500 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 70,05 07:27:00 Uhr | -1,06% -0,7500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 47,66 18:05:14 Uhr | -1,77% -0,8600 | 48,82 | 12,16 |
| Stabilus SE DE000STAB1L8 | 17,62 07:27:00 Uhr | -1,01% -0,1800 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 32,98 14:04:42 Uhr | +1,41% +0,4600 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 73,60 09:37:00 Uhr | -0,11% -0,0800 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,64 07:27:05 Uhr | -1,35% -0,2000 | 16,57 | 12,31 |
| Talanx AG DE000TLX1005 | 113,30 07:30:12 Uhr | -0,09% -0,1000 | 125,00 | 90,10 |
| TeamViewer SE DE000A2YN900 | 4,300 19:01:30 Uhr | -6,85% -0,3160 | 13,48 | 4,322 |
| thyssenkrupp AG DE0007500001 | 8,278 14:50:15 Uhr | -2,59% -0,2200 | 12,39 | 5,403 |
| United Internet AG DE0005089031 | 27,84 12:21:52 Uhr | -0,85% -0,2400 | 29,94 | 17,65 |
| Verbio SE DE000A0JL9W6 | 38,24 22:02:07 Uhr | +1,81% +0,6800 | 46,84 | 8,010 |
| Volkswagen AG DE0007664039 | 89,40 19:17:58 Uhr | -0,91% -0,8200 | 109,00 | 83,32 |
| Vonovia SE DE000A1ML7J1 | 23,23 19:09:26 Uhr | -0,39% -0,0900 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 87,65 14:51:23 Uhr | +0,11% +0,1000 | 87,55 | 59,45 |
| Zalando SE DE000ZAL1111 | 22,23 19:59:07 Uhr | +1,18% +0,2600 | 36,10 | 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