HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.793,53 EUR
+0,01% +1,280
Kursdaten
- Börse Xetra
- Letzter 12.793,53
- Änderung +0,01 %
- Stand 22.12.25 17:59 Uhr
- Eröffnung 12.792,97
- Vortag 12.792,25
- Tageshoch 12.824,49
- Tagestief 12.747,14
- 52W Hoch 13.003,71 (09.10.25)
- 52W Tief 9.664,35 (07.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 24,45 19:43:52 Uhr | +1,03% +0,2500 | 24,50 | 11,08 |
| adidas AG DE000A1EWWW0 | 167,05 18:55:21 Uhr | +0,91% +1,500 | 263,20 | 149,85 |
| ADTRAN Holdings Inc. US00486H1059 | 7,380 07:27:06 Uhr | -1,07% -0,0800 | 11,18 | 6,250 |
| Airbus SE NL0000235190 | 195,72 17:10:39 Uhr | +0,09% +0,1800 | 215,45 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 17,08 11:48:15 Uhr | +2,15% +0,3600 | 19,96 | 8,450 |
| Allianz SE DE0008404005 | 390,10 18:18:04 Uhr | +0,36% +1,400 | 389,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,612 15:20:10 Uhr | -1,58% -0,0420 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 113,20 07:27:00 Uhr | +0,35% +0,4000 | 145,40 | 97,90 |
| Aurubis AG DE0006766504 | 120,80 12:52:53 Uhr | +2,29% +2,700 | 123,00 | 70,00 |
| BASF SE DE000BASF111 | 43,74 20:31:02 Uhr | -0,25% -0,1100 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 35,54 21:43:29 Uhr | -0,56% -0,2000 | 37,09 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 92,98 18:17:50 Uhr | -0,58% -0,5400 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 43,52 12:50:46 Uhr | -0,09% -0,0400 | 44,68 | 29,06 |
| BEFESA S.A. LU1704650164 | 28,56 07:27:00 Uhr | -0,35% -0,1000 | 30,94 | 19,63 |
| Beiersdorf AG DE0005200000 | 92,88 09:57:30 Uhr | -1,34% -1,260 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 49,41 17:06:53 Uhr | -0,10% -0,0500 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 27,45 07:27:00 Uhr | -2,83% -0,8000 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 40,48 19:30:11 Uhr | +1,40% +0,5600 | 71,20 | 38,98 |
| Commerzbank AG DE000CBK1001 | 35,66 18:09:55 Uhr | -1,14% -0,4100 | 38,01 | 15,11 |
| Continental AG DE0005439004 | 66,96 14:25:57 Uhr | +0,24% +0,1600 | 78,46 | 51,86 |
| Covestro AG DE0006062144 | 59,80 13:42:57 Uhr | +0,10% +0,0600 | 60,96 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 77,20 10:17:29 Uhr | +0,46% +0,3500 | 113,60 | 74,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 37,41 21:01:07 Uhr | +0,03% +0,0100 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 22,39 20:14:02 Uhr | +1,68% +0,3700 | 32,54 | 15,77 |
| Deutsche Bank AG DE0005140008 | 32,93 16:32:20 Uhr | -0,12% -0,0400 | 33,51 | 16,24 |
| Deutsche Börse AG DE0005810055 | 221,60 16:47:35 Uhr | +0,96% +2,100 | 294,10 | 202,20 |
| Deutsche Lufthansa AG DE0008232125 | 8,522 17:51:27 Uhr | -0,49% -0,0420 | 8,734 | 5,528 |
| Deutsche Post AG DE0005552004 | 46,54 18:24:46 Uhr | -0,19% -0,0900 | 47,47 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 27,38 20:37:22 Uhr | +0,11% +0,0300 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,58 17:25:50 Uhr | -0,52% -0,2400 | 63,12 | 39,60 |
| E.ON SE DE000ENAG999 | 15,70 19:43:49 Uhr | -1,23% -0,1950 | 16,51 | 10,46 |
| Energiekontor AG DE0005313506 | 34,00 15:41:47 Uhr | -1,73% -0,6000 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 13,12 18:28:54 Uhr | -0,53% -0,0700 | 22,29 | 12,79 |
| Evotec SE DE0005664809 | 5,222 17:25:54 Uhr | +0,69% +0,0360 | 9,225 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,70 21:37:58 Uhr | +1,03% +0,7000 | 81,25 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 29,34 18:32:39 Uhr | -0,47% -0,1400 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 40,37 10:41:23 Uhr | +0,15% +0,0600 | 53,32 | 39,01 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,97 14:26:16 Uhr | +0,31% +0,1500 | 50,58 | 33,00 |
| FUCHS SE DE000A3E5D64 | 37,56 07:27:06 Uhr | +0,16% +0,0600 | 51,05 | 36,62 |
| GEA Group AG DE0006602006 | 56,75 07:27:00 Uhr | -0,09% -0,0500 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 27,66 20:01:35 Uhr | +3,60% +0,9600 | 83,45 | 22,64 |
| Hannover Rück SE DE0008402215 | 265,80 21:31:53 Uhr | +0,76% +2,000 | 292,60 | 238,80 |
| Heidelberg Materials AG DE0006047004 | 220,30 15:55:17 Uhr | +0,36% +0,8000 | 226,40 | 118,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 82,00 07:27:05 Uhr | +0,24% +0,2000 | 92,70 | 77,50 |
| HelloFresh SE DE000A161408 | 5,968 20:50:14 Uhr | +1,63% +0,0960 | 13,70 | 5,250 |
| Henkel AG & Co. KGaA DE0006048432 | 69,64 14:36:43 Uhr | -0,66% -0,4600 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 73,00 18:15:33 Uhr | -0,07% -0,0500 | 117,20 | 32,90 |
| HOCHTIEF AG DE0006070006 | 330,40 16:35:49 Uhr | -1,96% -6,600 | 341,00 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 36,86 07:35:53 Uhr | -0,91% -0,3400 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 36,81 16:05:50 Uhr | +2,98% +1,065 | 39,41 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 19,34 18:39:31 Uhr | +1,58% +0,3000 | 24,58 | 14,73 |
| Jungheinrich AG DE0006219934 | 35,14 10:17:08 Uhr | +2,87% +0,9800 | 42,74 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,15 17:53:18 Uhr | -0,82% -0,1000 | 16,95 | 10,29 |
| KION GROUP AG DE000KGX8881 | 66,40 07:27:00 Uhr | +0,38% +0,2500 | 67,00 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 94,15 07:33:34 Uhr | -1,31% -1,250 | 96,80 | 68,45 |
| Kontron AG AT0000A0E9W5 | 22,60 17:22:57 Uhr | -0,44% -0,1000 | 28,70 | 17,25 |
| KRONES AG DE0006335003 | 133,40 07:33:25 Uhr | +0,91% +1,200 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 16,88 14:21:09 Uhr | +0,12% +0,0200 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 60,60 17:28:56 Uhr | -1,70% -1,050 | 81,96 | 60,45 |
| Mercedes-Benz Group AG DE0007100000 | 59,25 19:51:16 Uhr | -1,33% -0,8000 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 119,10 14:07:11 Uhr | +0,55% +0,6500 | 152,70 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 356,20 15:14:37 Uhr | -0,11% -0,4000 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 561,20 18:21:27 Uhr | +0,90% +5,000 | 615,00 | 476,10 |
| Nagarro SE DE000A3H2200 | 76,55 12:52:28 Uhr | +2,27% +1,700 | 90,65 | 43,84 |
| Nemetschek SE DE0006452907 | 94,80 17:41:51 Uhr | +0,64% +0,6000 | 138,20 | 87,75 |
| Nordex SE DE000A0D6554 | 29,02 19:07:47 Uhr | +0,76% +0,2200 | 29,42 | 10,49 |
| PNE AG DE000A0JBPG2 | 9,920 20:31:59 Uhr | -2,55% -0,2600 | 15,60 | 9,690 |
| Porsche Automobil Holding SE DE000PAH0038 | 39,49 18:29:48 Uhr | -1,10% -0,4400 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 21,88 21:28:06 Uhr | -2,10% -0,4700 | 45,31 | 15,40 |
| RATIONAL AG DE0007010803 | 665,00 07:27:00 Uhr | +0,38% +2,500 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 63,35 11:44:05 Uhr | -3,06% -2,000 | 142,60 | 59,75 |
| Rheinmetall AG DE0007030009 | 1.542,50 19:52:14 Uhr | -1,31% -20,50 | 2.005,00 | 595,60 |
| RTL Group S.A. LU0061462528 | 33,65 18:06:04 Uhr | -1,03% -0,3500 | 38,25 | 26,25 |
| RWE AG DE0007037129 | 44,11 14:03:52 Uhr | -0,52% -0,2300 | 46,86 | 28,02 |
| SAP SE DE0007164600 | 208,35 21:26:42 Uhr | -0,19% -0,4000 | 283,55 | 201,40 |
| Sartorius AG DE0007165631 | 242,40 16:12:51 Uhr | +0,29% +0,7000 | 291,50 | 167,35 |
| Scout24 SE DE000A12DM80 | 86,10 07:27:00 Uhr | -0,69% -0,6000 | 122,80 | 84,45 |
| Siemens AG DE0007236101 | 236,45 19:15:03 Uhr | +0,04% +0,1000 | 253,85 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 119,25 21:38:13 Uhr | -0,91% -1,100 | 124,90 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 44,59 07:33:19 Uhr | +0,45% +0,2000 | 58,08 | 41,00 |
| Siltronic AG DE000WAF3001 | 45,86 14:49:58 Uhr | -1,46% -0,6800 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 69,00 11:47:46 Uhr | -1,22% -0,8500 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 33,00 16:37:23 Uhr | +2,10% +0,6800 | 37,62 | 12,16 |
| Stabilus SE DE000STAB1L8 | 19,88 10:19:32 Uhr | +1,33% +0,2600 | 33,80 | 18,24 |
| Ströer SE & Co. KGaA DE0007493991 | 35,85 13:30:41 Uhr | -1,38% -0,5000 | 58,75 | 33,25 |
| Symrise AG DE000SYM9999 | 67,94 12:49:01 Uhr | -0,50% -0,3400 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 12,85 07:32:06 Uhr | -3,02% -0,4000 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 112,80 08:53:33 Uhr | +0,89% +1,0000 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 5,950 15:45:50 Uhr | +3,39% +0,1950 | 13,48 | 5,410 |
| thyssenkrupp AG DE0007500001 | 9,130 17:32:59 Uhr | -0,76% -0,0700 | 13,30 | 3,817 |
| United Internet AG DE0005089031 | 26,48 07:32:11 Uhr | +1,30% +0,3400 | 29,22 | 14,60 |
| Verbio SE DE000A0JL9W6 | 19,70 17:02:59 Uhr | -0,35% -0,0700 | 19,88 | 7,630 |
| Volkswagen AG DE0007664039 | 104,00 16:42:16 Uhr | -0,10% -0,1000 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 23,97 19:13:36 Uhr | -0,37% -0,0900 | 30,84 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 67,05 11:58:46 Uhr | -1,32% -0,9000 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 25,38 18:13:35 Uhr | +1,85% +0,4600 | 39,90 | 21,29 |
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