HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.179,39 EUR
-0,49% -64,65
Kursdaten
- Börse Xetra
- Letzter 13.179,39
- Änderung -0,49 %
- Stand 11.02.26 17:59 Uhr
- Eröffnung 13.185,39
- Vortag 13.244,04
- Tageshoch 13.245,38
- Tagestief 13.163,77
- 52W Hoch 13.454,58 (13.01.26)
- 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 | 24,95 10:12:28 Uhr | -1,38% -0,3500 | 27,05 | 11,60 |
| adidas AG DE000A1EWWW0 | 156,10 22:02:02 Uhr | -0,03% -0,0500 | 263,20 | 142,85 |
| ADTRAN Holdings Inc. US00486H1059 | 8,848 07:27:06 Uhr | +1,58% +0,1380 | 11,18 | 6,250 |
| Airbus SE NL0000235190 | 188,40 22:03:52 Uhr | -1,77% -3,400 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 22,36 21:41:57 Uhr | -1,24% -0,2800 | 23,07 | 8,450 |
| Allianz SE DE0008404005 | 369,00 22:33:23 Uhr | -2,25% -8,500 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 3,056 13:53:53 Uhr | +6,63% +0,1900 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 89,90 20:41:13 Uhr | -4,87% -4,600 | 145,40 | 83,90 |
| Aurubis AG DE0006766504 | 168,50 20:01:28 Uhr | -0,24% -0,4000 | 172,50 | 71,55 |
| BASF SE DE000BASF111 | 51,50 21:59:11 Uhr | +0,90% +0,4600 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 46,05 21:52:21 Uhr | +0,01% +0,0050 | 46,85 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 89,78 21:33:01 Uhr | +0,56% +0,5000 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 34,62 17:41:13 Uhr | -4,68% -1,700 | 45,10 | 31,58 |
| BEFESA S.A. LU1704650164 | 33,02 13:39:44 Uhr | +1,85% +0,6000 | 32,48 | 21,64 |
| Beiersdorf AG DE0005200000 | 103,30 19:43:49 Uhr | +0,49% +0,5000 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 58,40 19:41:17 Uhr | +0,59% +0,3400 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 23,35 15:47:58 Uhr | -5,85% -1,450 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 27,98 22:08:56 Uhr | -1,76% -0,5000 | 71,20 | 26,98 |
| Commerzbank AG DE000CBK1001 | 34,47 22:08:56 Uhr | -2,49% -0,8800 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 71,50 22:22:06 Uhr | +0,90% +0,6400 | 72,12 | 42,86 |
| Covestro AG DE0006062144 | 60,98 07:27:00 Uhr | +0,53% +0,3200 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 67,80 18:37:00 Uhr | -3,76% -2,650 | 113,60 | 67,50 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,72 17:51:56 Uhr | +1,65% +0,7100 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 22,21 09:19:20 Uhr | -0,80% -0,1800 | 32,54 | 15,77 |
| Deutsche Bank AG DE0005140008 | 31,46 20:21:52 Uhr | 0% 0 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 204,30 22:29:55 Uhr | -2,81% -5,900 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,880 17:14:33 Uhr | -0,65% -0,0580 | 9,528 | 5,572 |
| Deutsche Post AG DE0005552004 | 51,48 22:11:59 Uhr | +0,86% +0,4400 | 51,14 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 30,50 21:23:49 Uhr | +0,96% +0,2900 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,34 16:38:12 Uhr | +1,35% +0,5500 | 60,50 | 39,31 |
| E.ON SE DE000ENAG999 | 18,14 20:22:55 Uhr | +1,06% +0,1900 | 18,11 | 11,36 |
| Energiekontor AG DE0005313506 | 39,30 12:49:07 Uhr | +5,93% +2,200 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 16,01 21:31:45 Uhr | +1,14% +0,1800 | 22,29 | 12,48 |
| Evotec SE DE0005664809 | 6,034 21:30:27 Uhr | -2,96% -0,1840 | 9,020 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 80,70 16:03:51 Uhr | +0,06% +0,0500 | 83,45 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 32,66 16:46:33 Uhr | +1,24% +0,4000 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 40,51 21:52:29 Uhr | +0,40% +0,1600 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 50,18 20:25:01 Uhr | +0,54% +0,2700 | 51,86 | 33,80 |
| FUCHS SE DE000A3E5D64 | 38,26 08:43:16 Uhr | +0,58% +0,2200 | 51,05 | 35,98 |
| GEA Group AG DE0006602006 | 63,15 19:16:57 Uhr | -0,39% -0,2500 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 18,71 22:56:28 Uhr | -24,00% -5,910 | 83,45 | 22,64 |
| Hannover Rück SE DE0008402215 | 246,20 22:02:17 Uhr | +1,74% +4,200 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 215,50 22:41:42 Uhr | -0,87% -1,900 | 240,10 | 128,50 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 84,70 07:27:05 Uhr | +0,83% +0,7000 | 92,30 | 77,50 |
| HelloFresh SE DE000A161408 | 5,518 17:37:41 Uhr | -7,73% -0,4620 | 13,70 | 5,220 |
| Henkel AG & Co. KGaA DE0006048432 | 82,08 21:30:50 Uhr | +2,12% +1,700 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 79,35 18:56:13 Uhr | -1,31% -1,050 | 117,20 | 33,34 |
| HOCHTIEF AG DE0006070006 | 373,40 21:26:11 Uhr | +2,64% +9,600 | 377,80 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 36,61 07:27:00 Uhr | -0,19% -0,0700 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 43,63 22:33:25 Uhr | +2,25% +0,9600 | 45,22 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 27,34 20:38:56 Uhr | +0,89% +0,2400 | 27,10 | 14,73 |
| Jungheinrich AG DE0006219934 | 36,50 17:13:28 Uhr | -1,19% -0,4400 | 42,74 | 24,40 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,65 16:08:57 Uhr | +0,48% +0,0700 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 64,55 07:27:00 Uhr | -0,08% -0,0500 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 105,90 07:27:00 Uhr | -0,19% -0,2000 | 106,70 | 71,95 |
| Kontron AG AT0000A0E9W5 | 22,74 09:39:21 Uhr | -2,32% -0,5400 | 28,70 | 18,81 |
| KRONES AG DE0006335003 | 138,20 10:42:40 Uhr | -0,86% -1,200 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 21,50 21:19:14 Uhr | -0,56% -0,1200 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 66,00 21:50:54 Uhr | +3,45% +2,200 | 80,72 | 58,95 |
| Mercedes-Benz Group AG DE0007100000 | 58,13 21:49:10 Uhr | -0,43% -0,2500 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 125,65 20:25:12 Uhr | +0,40% +0,5000 | 142,05 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 382,40 21:15:50 Uhr | -0,39% -1,500 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 534,20 19:56:36 Uhr | +0,87% +4,600 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 66,25 07:27:06 Uhr | +4,99% +3,150 | 90,65 | 43,84 |
| Nemetschek SE DE0006452907 | 68,40 22:36:28 Uhr | -5,00% -3,600 | 138,20 | 69,70 |
| Nordex SE DE000A0D6554 | 32,60 20:37:47 Uhr | +1,24% +0,4000 | 35,18 | 11,19 |
| PNE AG DE000A0JBPG2 | 8,810 11:04:59 Uhr | -1,23% -0,1100 | 15,60 | 8,850 |
| Porsche Automobil Holding SE DE000PAH0038 | 35,93 16:46:13 Uhr | +0,06% +0,0200 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 22,93 16:52:24 Uhr | -2,09% -0,4900 | 30,63 | 15,40 |
| RATIONAL AG DE0007010803 | 773,50 15:26:47 Uhr | +1,84% +14,00 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 66,55 21:48:23 Uhr | -1,33% -0,9000 | 142,60 | 56,85 |
| Rheinmetall AG DE0007030009 | 1.598,50 22:55:31 Uhr | -1,84% -30,00 | 2.005,00 | 670,00 |
| RTL Group S.A. LU0061462528 | 37,15 16:06:15 Uhr | -1,33% -0,5000 | 38,25 | 30,30 |
| RWE AG DE0007037129 | 54,26 21:50:24 Uhr | +1,76% +0,9400 | 54,64 | 28,12 |
| SAP SE DE0007164600 | 170,90 22:55:52 Uhr | -4,42% -7,900 | 283,55 | 159,90 |
| Sartorius AG DE0007165631 | 223,70 17:20:50 Uhr | -4,07% -9,500 | 265,60 | 167,35 |
| Scout24 SE DE000A12DM80 | 73,05 13:37:01 Uhr | -2,66% -2,000 | 122,80 | 74,30 |
| Siemens AG DE0007236101 | 256,10 21:39:45 Uhr | -1,39% -3,600 | 266,20 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 162,45 22:52:12 Uhr | +5,83% +8,950 | 159,00 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 40,39 18:33:40 Uhr | -0,76% -0,3100 | 58,00 | 40,70 |
| Siltronic AG DE000WAF3001 | 57,80 16:09:43 Uhr | +2,94% +1,650 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 67,00 16:12:03 Uhr | -1,33% -0,9000 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 34,74 18:44:15 Uhr | +0,58% +0,2000 | 38,62 | 12,16 |
| Stabilus SE DE000STAB1L8 | 20,65 18:57:48 Uhr | +2,48% +0,5000 | 33,80 | 18,24 |
| Ströer SE & Co. KGaA DE0007493991 | 34,80 17:31:24 Uhr | -3,33% -1,200 | 58,75 | 32,15 |
| Symrise AG DE000SYM9999 | 76,26 20:55:25 Uhr | -1,12% -0,8600 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 15,64 15:22:49 Uhr | +4,34% +0,6500 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 106,40 20:51:30 Uhr | -1,02% -1,100 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 5,540 17:56:43 Uhr | -0,36% -0,0200 | 13,48 | 5,395 |
| thyssenkrupp AG DE0007500001 | 12,25 22:30:51 Uhr | +3,95% +0,4650 | 12,11 | 3,048 |
| United Internet AG DE0005089031 | 26,98 20:41:40 Uhr | +0,97% +0,2600 | 29,94 | 14,89 |
| Verbio SE DE000A0JL9W6 | 25,64 14:53:25 Uhr | +9,48% +2,220 | 26,10 | 7,630 |
| Volkswagen AG DE0007664039 | 103,85 22:08:36 Uhr | -0,29% -0,3000 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 25,86 21:15:12 Uhr | +3,03% +0,7600 | 30,61 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 83,10 16:44:22 Uhr | +5,26% +4,150 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 21,22 20:50:30 Uhr | -5,10% -1,140 | 39,90 | 20,90 |
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