HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.083,00 EUR
-2,93% -364,81
Kursdaten
- Börse Xetra
- Letzter 12.083,00
- Änderung -2,93 %
- Stand 19.03.26 17:59 Uhr
- Eröffnung 12.378,52
- Vortag 12.447,81
- Tageshoch 12.383,33
- Tagestief 12.056,99
- 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 | 23,40 07:27:00 Uhr | +1,30% +0,3000 | 27,05 | 12,72 |
| adidas AG DE000A1EWWW0 | 134,35 07:47:24 Uhr | +0,30% +0,4000 | 227,20 | 135,00 |
| ADTRAN Holdings Inc. US00486H1059 | 10,24 07:27:06 Uhr | +1,39% +0,1400 | 9,368 | 6,250 |
| Airbus SE NL0000235190 | 165,16 08:31:28 Uhr | -0,17% -0,2800 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 33,42 07:27:00 Uhr | +1,33% +0,4400 | 35,01 | 8,450 |
| Allianz SE DE0008404005 | 354,10 08:15:07 Uhr | -0,11% -0,4000 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,344 07:27:05 Uhr | -2,98% -0,0720 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 82,50 07:27:00 Uhr | +2,36% +1,900 | 145,40 | 79,40 |
| Aurubis AG DE0006766504 | 154,40 07:27:00 Uhr | -0,32% -0,5000 | 174,70 | 71,55 |
| BASF SE DE000BASF111 | 46,39 08:25:50 Uhr | -0,41% -0,1900 | 52,62 | 37,50 |
| Bayer AG DE000BAY0017 | 39,17 08:27:40 Uhr | +1,18% +0,4550 | 49,79 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 77,30 08:35:02 Uhr | +0,23% +0,1800 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 30,34 07:27:00 Uhr | +0,80% +0,2400 | 45,10 | 30,26 |
| BEFESA S.A. LU1704650164 | 28,58 07:27:00 Uhr | -3,38% -1,0000 | 34,16 | 22,32 |
| Beiersdorf AG DE0005200000 | 73,02 08:09:02 Uhr | -0,46% -0,3400 | 131,35 | 73,66 |
| Brenntag SE DE000A1DAHH0 | 48,17 07:27:00 Uhr | -0,41% -0,2000 | 65,54 | 44,44 |
| CANCOM SE DE0005419105 | 22,05 07:27:00 Uhr | +0,46% +0,1000 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 23,66 07:27:00 Uhr | +1,98% +0,4600 | 71,20 | 23,22 |
| Commerzbank AG DE000CBK1001 | 31,38 07:27:00 Uhr | -0,16% -0,0500 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 57,98 07:27:00 Uhr | -0,28% -0,1600 | 75,40 | 42,86 |
| Covestro AG DE0006062144 | 60,06 07:27:00 Uhr | +0,07% +0,0400 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 64,80 07:27:00 Uhr | -1,67% -1,100 | 113,60 | 64,20 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,69 07:30:00 Uhr | +0,05% +0,0200 | 45,05 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 15,48 07:43:27 Uhr | +0,75% +0,1150 | 29,68 | 15,77 |
| Deutsche Bank AG DE0005140008 | 25,45 08:34:27 Uhr | -0,62% -0,1600 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 249,70 08:31:30 Uhr | +0,04% +0,1000 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,390 08:21:29 Uhr | -2,87% -0,2180 | 9,528 | 5,572 |
| Deutsche Post AG DE0005552004 | 44,95 07:27:00 Uhr | -0,20% -0,0900 | 51,58 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 32,16 08:22:14 Uhr | -0,22% -0,0700 | 34,60 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 36,85 08:13:08 Uhr | +0,96% +0,3500 | 54,18 | 36,26 |
| E.ON SE DE000ENAG999 | 19,35 08:23:56 Uhr | 0% 0 | 20,43 | 12,71 |
| Energiekontor AG DE0005313506 | 30,85 07:27:00 Uhr | +0,98% +0,3000 | 61,10 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 14,16 08:30:39 Uhr | -2,95% -0,4300 | 21,92 | 12,48 |
| Evotec SE DE0005664809 | 4,310 07:27:00 Uhr | +0,96% +0,0410 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 75,00 07:27:00 Uhr | +0,07% +0,0500 | 86,65 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 26,88 07:27:00 Uhr | -0,59% -0,1600 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 38,29 07:27:00 Uhr | -1,49% -0,5800 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 44,56 07:27:00 Uhr | +0,11% +0,0500 | 52,82 | 33,80 |
| FUCHS SE DE000A3E5D64 | 33,66 07:27:00 Uhr | -0,18% -0,0600 | 49,86 | 33,32 |
| GEA Group AG DE0006602006 | 61,80 07:27:00 Uhr | -0,48% -0,3000 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 17,85 07:27:00 Uhr | +2,76% +0,4800 | 78,45 | 14,99 |
| Hannover Rück SE DE0008402215 | 265,80 07:27:00 Uhr | +0,23% +0,6000 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 167,80 08:28:22 Uhr | +0,21% +0,3500 | 240,10 | 135,05 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 73,50 07:27:06 Uhr | -0,94% -0,7000 | 89,50 | 74,30 |
| HelloFresh SE DE000A161408 | 3,940 07:27:00 Uhr | +6,52% +0,2410 | 11,11 | 3,781 |
| Henkel AG & Co. KGaA DE0006048432 | 66,62 07:27:00 Uhr | -1,60% -1,080 | 84,06 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 81,05 08:17:02 Uhr | +2,79% +2,200 | 117,20 | 46,94 |
| HOCHTIEF AG DE0006070006 | 401,00 08:31:39 Uhr | +0,10% +0,4000 | 418,00 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 36,95 07:27:00 Uhr | +1,40% +0,5100 | 43,20 | 31,26 |
| Infineon Technologies AG DE0006231004 | 38,67 08:30:05 Uhr | +3,04% +1,140 | 48,14 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 25,26 07:27:00 Uhr | +0,80% +0,2000 | 29,62 | 14,73 |
| Jungheinrich AG DE0006219934 | 28,08 07:27:00 Uhr | +0,50% +0,1400 | 42,74 | 24,40 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,25 07:27:00 Uhr | -0,67% -0,1100 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 45,02 07:27:00 Uhr | +0,54% +0,2400 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 96,30 07:27:06 Uhr | -3,80% -3,800 | 115,40 | 71,95 |
| Kontron AG AT0000A0E9W5 | 20,14 07:27:00 Uhr | +0,60% +0,1200 | 28,70 | 18,81 |
| KRONES AG DE0006335003 | 117,00 07:27:00 Uhr | -2,82% -3,400 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 12,05 07:27:00 Uhr | -1,23% -0,1500 | 30,96 | 12,97 |
| LEG Immobilien SE DE000LEG1110 | 57,45 08:10:40 Uhr | -0,61% -0,3500 | 78,25 | 58,95 |
| Mercedes-Benz Group AG DE0007100000 | 52,34 08:23:34 Uhr | +0,46% +0,2400 | 62,29 | 45,10 |
| Merck KGaA DE0006599905 | 107,85 07:27:00 Uhr | +0,75% +0,8000 | 132,20 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 318,80 07:27:00 Uhr | -0,41% -1,300 | 402,20 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 531,40 08:11:51 Uhr | -0,19% -1,0000 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 49,42 07:27:01 Uhr | +3,00% +1,440 | 80,75 | 43,84 |
| Nemetschek SE DE0006452907 | 71,15 07:27:00 Uhr | +0,57% +0,4000 | 138,20 | 63,85 |
| Nordex SE DE000A0D6554 | 45,60 08:17:06 Uhr | +1,02% +0,4600 | 46,78 | 12,51 |
| PNE AG DE000A0JBPG2 | 8,190 08:14:18 Uhr | +1,87% +0,1500 | 15,60 | 7,780 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,79 07:30:00 Uhr | +1,11% +0,3500 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 20,78 07:27:00 Uhr | +0,78% +0,1600 | 26,37 | 15,40 |
| RATIONAL AG DE0007010803 | 659,50 07:27:00 Uhr | +0,23% +1,500 | 846,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 34,78 08:10:03 Uhr | +0,40% +0,1400 | 136,90 | 37,36 |
| Rheinmetall AG DE0007030009 | 1.571,50 08:26:57 Uhr | +0,83% +13,00 | 2.005,00 | 970,00 |
| RTL Group S.A. LU0061462528 | 35,70 07:27:00 Uhr | -0,14% -0,0500 | 38,25 | 30,35 |
| RWE AG DE0007037129 | 57,90 07:40:21 Uhr | +0,77% +0,4400 | 59,08 | 29,86 |
| SAP SE DE0007164600 | 160,36 08:35:01 Uhr | +0,54% +0,8600 | 273,10 | 159,90 |
| Sartorius AG DE0007165631 | 212,10 07:27:00 Uhr | +0,38% +0,8000 | 265,60 | 167,35 |
| Scout24 SE DE000A12DM80 | 67,00 07:27:00 Uhr | +0,37% +0,2500 | 122,80 | 64,85 |
| Siemens AG DE0007236101 | 211,70 07:57:14 Uhr | -0,84% -1,800 | 275,50 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 146,75 08:34:48 Uhr | +0,14% +0,2000 | 171,55 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 37,10 07:27:00 Uhr | -0,70% -0,2600 | 52,66 | 37,82 |
| Siltronic AG DE000WAF3001 | 55,70 07:27:00 Uhr | +1,00% +0,5500 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 61,75 07:27:00 Uhr | +0,57% +0,3500 | 98,30 | 61,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 36,98 08:29:26 Uhr | +0,54% +0,2000 | 38,62 | 12,16 |
| Stabilus SE DE000STAB1L8 | 15,48 07:27:00 Uhr | +0,52% +0,0800 | 33,80 | 16,00 |
| Ströer SE & Co. KGaA DE0007493991 | 31,70 07:27:00 Uhr | -1,25% -0,4000 | 57,80 | 30,80 |
| Symrise AG DE000SYM9999 | 69,98 07:27:00 Uhr | -0,43% -0,3000 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,22 07:27:05 Uhr | +0,84% +0,1100 | 16,57 | 11,54 |
| Talanx AG DE000TLX1005 | 108,30 07:27:00 Uhr | -1,63% -1,800 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 4,486 07:27:00 Uhr | +0,54% +0,0240 | 13,48 | 4,324 |
| thyssenkrupp AG DE0007500001 | 8,044 07:27:00 Uhr | -0,07% -0,0060 | 12,39 | 4,471 |
| United Internet AG DE0005089031 | 26,66 07:27:00 Uhr | +0,30% +0,0800 | 29,94 | 16,56 |
| Verbio SE DE000A0JL9W6 | 36,08 07:27:00 Uhr | +1,29% +0,4600 | 37,76 | 7,630 |
| Volkswagen AG DE0007664039 | 86,52 07:55:58 Uhr | -0,32% -0,2800 | 109,00 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 21,99 08:31:50 Uhr | +0,18% +0,0400 | 30,61 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 71,15 07:30:00 Uhr | -1,11% -0,8000 | 84,40 | 57,80 |
| Zalando SE DE000ZAL1111 | 22,83 07:27:00 Uhr | +0,31% +0,0700 | 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