HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.286,33 EUR
-0,03% -4,150
Kursdaten
- Börse Xetra
- Letzter 13.286,33
- Änderung -0,03 %
- Stand 22.06.26 10:40 Uhr
- Eröffnung 13.321,61
- Vortag 13.290,48
- Tageshoch 13.336,60
- Tagestief 13.272,40
- 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 | 21,05 07:27:00 Uhr | -0,47% -0,1000 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 172,50 10:52:38 Uhr | -1,54% -2,700 | 213,90 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 13,33 07:27:06 Uhr | -0,73% -0,0980 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 187,36 10:27:33 Uhr | -1,22% -2,320 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 59,76 10:48:31 Uhr | +0,03% +0,0200 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 401,60 10:48:01 Uhr | +0,32% +1,300 | 402,70 | 334,00 |
| Aroundtown SA LU1673108939 | 2,306 10:18:45 Uhr | -0,77% -0,0180 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 70,10 07:27:00 Uhr | +0,29% +0,2000 | 145,40 | 69,40 |
| Aurubis AG DE0006766504 | 195,50 10:13:03 Uhr | +0,21% +0,4000 | 220,60 | 80,20 |
| BASF SE DE000BASF111 | 48,63 10:50:28 Uhr | -0,40% -0,1950 | 55,05 | 40,99 |
| Bayer AG DE000BAY0017 | 37,35 10:42:34 Uhr | -1,22% -0,4600 | 49,79 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 59,94 10:56:25 Uhr | -0,50% -0,3000 | 97,80 | 58,84 |
| Bechtle AG DE0005158703 | 30,70 07:39:54 Uhr | +1,39% +0,4200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 33,25 07:27:00 Uhr | +0,76% +0,2500 | 37,50 | 24,48 |
| Beiersdorf AG DE0005200000 | 71,44 07:27:00 Uhr | -0,56% -0,4000 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 53,94 07:27:00 Uhr | +0,26% +0,1400 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 23,85 07:27:00 Uhr | +0,21% +0,0500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 25,04 10:09:08 Uhr | +0,40% +0,1000 | 58,25 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,80 10:24:52 Uhr | -1,38% -0,5300 | 38,84 | 26,32 |
| Continental AG DE0005439004 | 72,32 07:27:00 Uhr | +1,23% +0,8800 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 60,00 07:27:00 Uhr | +0,33% +0,2000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 52,35 07:27:00 Uhr | -1,04% -0,5500 | 106,80 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,34 07:37:06 Uhr | -0,63% -0,2600 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,97 09:22:06 Uhr | -0,46% -0,1700 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 31,02 10:45:24 Uhr | -0,11% -0,0350 | 34,25 | 23,71 |
| Deutsche Börse AG DE0005810055 | 244,20 07:30:01 Uhr | +0,08% +0,2000 | 278,90 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 9,100 10:32:58 Uhr | +0,80% +0,0720 | 9,528 | 6,684 |
| Deutsche Post AG DE0005552004 | 51,24 10:05:51 Uhr | -0,35% -0,1800 | 53,22 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 26,26 10:56:07 Uhr | -1,39% -0,3700 | 34,35 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 47,59 10:27:51 Uhr | -0,69% -0,3300 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,06 10:51:30 Uhr | -0,14% -0,0250 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 41,95 10:55:23 Uhr | +2,44% +1,0000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,06 07:27:00 Uhr | +0,25% +0,0400 | 18,48 | 12,48 |
| Evotec SE DE0005664809 | 4,596 07:27:00 Uhr | +0,31% +0,0140 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 71,85 07:27:00 Uhr | -0,55% -0,4000 | 86,65 | 59,00 |
| freenet AG DE000A0Z2ZZ5 | 24,54 10:52:00 Uhr | -1,76% -0,4400 | 33,84 | 24,64 |
| Fresenius Medical Care AG DE0005785802 | 41,21 10:09:20 Uhr | +0,68% +0,2800 | 48,90 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 39,52 08:56:52 Uhr | -0,23% -0,0900 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 39,40 09:03:20 Uhr | +0,10% +0,0400 | 48,86 | 32,42 |
| GEA Group AG DE0006602006 | 59,00 07:31:23 Uhr | -0,59% -0,3500 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 25,42 07:42:58 Uhr | -0,78% -0,2000 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 233,60 09:19:07 Uhr | +0,17% +0,4000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 182,10 10:33:03 Uhr | -1,62% -3,000 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,20 07:27:05 Uhr | +0,42% +0,3000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,841 09:05:09 Uhr | -5,74% -0,2340 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 70,40 08:57:01 Uhr | -1,79% -1,280 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 72,42 09:23:44 Uhr | +0,28% +0,2000 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 513,00 10:29:54 Uhr | +1,48% +7,500 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 38,41 09:07:56 Uhr | -0,72% -0,2800 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 85,70 10:46:57 Uhr | +4,73% +3,870 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 47,16 07:27:00 Uhr | +2,34% +1,080 | 47,70 | 16,11 |
| Jungheinrich AG DE0006219934 | 23,90 10:34:59 Uhr | -1,65% -0,4000 | 42,74 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,52 07:27:00 Uhr | +1,05% +0,1400 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 41,92 07:27:00 Uhr | +0,19% +0,0800 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 103,70 07:27:06 Uhr | -0,19% -0,2000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,68 07:39:55 Uhr | +0,85% +0,2000 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 114,20 10:15:21 Uhr | -1,21% -1,400 | 143,60 | 108,40 |
| LANXESS AG DE0005470405 | 17,20 07:27:00 Uhr | +2,08% +0,3500 | 27,20 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 52,90 07:27:00 Uhr | -0,19% -0,1000 | 76,70 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 44,61 10:55:38 Uhr | -0,97% -0,4350 | 62,29 | 43,97 |
| Merck KGaA DE0006599905 | 132,75 09:15:31 Uhr | +0,34% +0,4500 | 140,05 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 334,00 07:27:00 Uhr | -1,15% -3,900 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 469,40 10:49:32 Uhr | -0,23% -1,100 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 35,58 07:42:53 Uhr | 0% 0 | 80,75 | 34,96 |
| Nemetschek SE DE0006452907 | 54,00 10:38:51 Uhr | +2,08% +1,100 | 138,20 | 52,90 |
| Nordex SE DE000A0D6554 | 48,94 10:09:16 Uhr | +3,69% +1,740 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 11,10 10:37:25 Uhr | -2,46% -0,2800 | 15,34 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,08 09:51:54 Uhr | -1,76% -0,5400 | 41,52 | 29,94 |
| PUMA SE DE0006969603 | 28,26 08:13:50 Uhr | +0,86% +0,2400 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 664,50 07:27:00 Uhr | -0,30% -2,000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 66,05 10:51:17 Uhr | -1,12% -0,7500 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.196,20 10:51:23 Uhr | -0,68% -8,200 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,40 10:30:01 Uhr | -0,16% -0,0500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 55,78 10:50:08 Uhr | +1,20% +0,6600 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 131,94 10:50:32 Uhr | -1,27% -1,700 | 268,70 | 132,30 |
| Sartorius AG DE0007165631 | 214,70 07:27:00 Uhr | +0,75% +1,600 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 74,60 10:33:15 Uhr | -1,45% -1,100 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 274,80 10:15:29 Uhr | -0,24% -0,6500 | 280,00 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 170,24 10:34:12 Uhr | +0,66% +1,120 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 34,30 07:27:00 Uhr | +0,44% +0,1500 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 93,90 10:25:43 Uhr | +1,51% +1,400 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 72,80 09:05:58 Uhr | -0,34% -0,2500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 58,05 09:56:10 Uhr | -0,77% -0,4500 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 16,96 07:27:00 Uhr | -0,12% -0,0200 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 34,94 10:54:16 Uhr | +0,58% +0,2000 | 51,80 | 29,00 |
| Symrise AG DE000SYM9999 | 85,42 10:33:05 Uhr | 0% 0 | 97,22 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,49 09:01:47 Uhr | -0,59% -0,0800 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 105,30 09:42:35 Uhr | +0,77% +0,8000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,035 07:30:01 Uhr | -2,14% -0,1100 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 10,52 09:28:23 Uhr | -0,14% -0,0150 | 12,39 | 5,605 |
| United Internet AG DE0005089031 | 23,66 07:27:00 Uhr | -1,83% -0,4400 | 29,94 | 23,28 |
| Verbio SE DE000A0JL9W6 | 31,28 10:53:53 Uhr | -1,57% -0,5000 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 78,84 10:50:29 Uhr | -2,43% -1,960 | 109,00 | 79,18 |
| Vonovia SE DE000A1ML7J1 | 20,68 08:51:29 Uhr | +0,39% +0,0800 | 30,61 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 98,80 07:27:00 Uhr | +3,73% +3,550 | 105,30 | 60,05 |
| Zalando SE DE000ZAL1111 | 24,17 09:52:55 Uhr | -0,12% -0,0300 | 29,70 | 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