HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.139,47 EUR
-1,03% -125,95
Kursdaten
- Börse Xetra
- Letzter 12.139,47
- Änderung -1,03 %
- Stand 07.04.26 18:00 Uhr
- Eröffnung 12.262,16
- Vortag 12.265,42
- Tageshoch 12.387,36
- Tagestief 12.100,38
- 52W Hoch 13.454,58 (13.01.26)
- 52W Tief 10.139,55 (09.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 23,30 07:39:18 Uhr | -2,51% -0,6000 | 27,05 | 13,72 |
| adidas AG DE000A1EWWW0 | 132,95 21:23:35 Uhr | -1,04% -1,400 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 11,03 10:08:40 Uhr | +0,91% +0,0990 | 11,53 | 6,250 |
| Airbus SE NL0000235190 | 163,34 20:23:32 Uhr | -1,54% -2,560 | 221,05 | 131,78 |
| AIXTRON SE DE000A0WMPJ6 | 33,92 19:00:26 Uhr | +2,26% +0,7500 | 36,68 | 9,250 |
| Allianz SE DE0008404005 | 366,00 21:14:27 Uhr | -0,71% -2,600 | 395,70 | 309,00 |
| Aroundtown SA LU1673108939 | 2,438 07:27:05 Uhr | +1,16% +0,0280 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 76,40 09:11:33 Uhr | -1,29% -1,0000 | 145,40 | 73,70 |
| Aurubis AG DE0006766504 | 156,20 13:07:35 Uhr | +2,70% +4,100 | 174,70 | 71,55 |
| BASF SE DE000BASF111 | 52,01 21:46:04 Uhr | +2,54% +1,290 | 53,02 | 39,07 |
| Bayer AG DE000BAY0017 | 39,23 20:05:45 Uhr | -0,95% -0,3750 | 49,79 | 19,36 |
| Bayerische Motoren Werke AG DE0005190003 | 78,22 18:25:00 Uhr | -1,24% -0,9800 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 29,40 20:23:53 Uhr | -0,41% -0,1200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 29,85 13:46:33 Uhr | +1,05% +0,3100 | 34,16 | 22,32 |
| Beiersdorf AG DE0005200000 | 73,32 17:15:01 Uhr | -2,53% -1,900 | 127,00 | 71,54 |
| Brenntag SE DE000A1DAHH0 | 57,78 18:17:32 Uhr | +2,34% +1,320 | 62,68 | 44,44 |
| CANCOM SE DE0005419105 | 25,00 19:40:39 Uhr | -0,79% -0,2000 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 25,02 19:24:28 Uhr | +1,79% +0,4400 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 31,46 20:19:03 Uhr | -0,13% -0,0400 | 38,01 | 19,94 |
| Continental AG DE0005439004 | 61,90 15:48:14 Uhr | -0,77% -0,4800 | 75,40 | 45,31 |
| Covestro AG DE0006062144 | 59,50 07:27:00 Uhr | -0,17% -0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 51,25 22:26:46 Uhr | -0,58% -0,3000 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,47 14:46:21 Uhr | +1,00% +0,4200 | 45,05 | 30,85 |
| Delivery Hero SE DE000A2E4K43 | 15,61 18:02:38 Uhr | -3,94% -0,6400 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 26,04 22:27:39 Uhr | +1,13% +0,2900 | 34,25 | 17,93 |
| Deutsche Börse AG DE0005810055 | 258,10 16:50:35 Uhr | +0,86% +2,200 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,438 21:55:33 Uhr | -0,69% -0,0520 | 9,528 | 5,708 |
| Deutsche Post AG DE0005552004 | 45,61 17:50:57 Uhr | -1,23% -0,5700 | 51,58 | 32,46 |
| Deutsche Telekom AG DE0005557508 | 30,82 21:25:04 Uhr | +0,36% +0,1100 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 40,34 22:29:05 Uhr | +2,46% +0,9700 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 19,69 17:30:29 Uhr | +0,05% +0,0100 | 20,43 | 13,46 |
| Energiekontor AG DE0005313506 | 36,00 21:31:13 Uhr | +3,30% +1,150 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,85 21:54:38 Uhr | +1,94% +0,3200 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 4,522 19:56:23 Uhr | +0,74% +0,0330 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 75,70 17:24:56 Uhr | -0,07% -0,0500 | 86,65 | 52,45 |
| freenet AG DE000A0Z2ZZ5 | 27,26 13:23:05 Uhr | +1,72% +0,4600 | 37,64 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 38,77 07:27:00 Uhr | +0,52% +0,2000 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 43,19 18:31:16 Uhr | -0,67% -0,2900 | 52,82 | 34,79 |
| FUCHS SE DE000A3E5D64 | 36,48 10:08:34 Uhr | +0,94% +0,3400 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 62,35 07:39:01 Uhr | +1,80% +1,100 | 67,15 | 49,32 |
| Gerresheimer AG DE000A0LD6E6 | 17,67 21:38:27 Uhr | -7,00% -1,330 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 271,40 17:12:04 Uhr | +1,42% +3,800 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 170,10 19:31:39 Uhr | -4,60% -8,200 | 240,10 | 144,70 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 74,00 07:27:05 Uhr | -0,80% -0,6000 | 89,50 | 72,60 |
| HelloFresh SE DE000A161408 | 3,906 17:11:51 Uhr | -0,15% -0,0060 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 64,40 17:56:04 Uhr | -0,98% -0,6400 | 84,06 | 64,12 |
| HENSOLDT AG DE000HAG0005 | 80,12 21:38:36 Uhr | -2,59% -2,130 | 117,20 | 57,35 |
| HOCHTIEF AG DE0006070006 | 407,20 15:20:22 Uhr | +1,24% +5,000 | 418,00 | 135,70 |
| HUGO BOSS AG DE000A1PHFF7 | 35,90 15:36:40 Uhr | -0,77% -0,2800 | 43,20 | 31,72 |
| Infineon Technologies AG DE0006231004 | 38,67 19:11:35 Uhr | -0,48% -0,1850 | 48,14 | 23,70 |
| JENOPTIK AG DE000A2NB601 | 28,94 14:15:10 Uhr | +2,48% +0,7000 | 29,62 | 15,21 |
| Jungheinrich AG DE0006219934 | 26,20 15:56:55 Uhr | -0,08% -0,0200 | 42,74 | 25,46 |
| K+S Aktiengesellschaft DE000KSAG888 | 17,14 17:34:32 Uhr | +4,64% +0,7600 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 41,59 16:54:26 Uhr | -0,60% -0,2500 | 70,30 | 28,80 |
| Knorr-Bremse AG DE000KBX1006 | 98,80 07:27:06 Uhr | 0% 0 | 115,40 | 72,30 |
| Kontron AG AT0000A0E9W5 | 19,36 15:18:07 Uhr | +0,41% +0,0800 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 116,00 19:25:33 Uhr | -1,02% -1,200 | 144,80 | 107,40 |
| LANXESS AG DE0005470405 | 18,58 19:12:13 Uhr | +4,56% +0,8100 | 29,26 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 57,25 20:08:45 Uhr | +0,62% +0,3500 | 78,25 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 52,60 20:56:12 Uhr | -0,92% -0,4900 | 62,29 | 45,98 |
| Merck KGaA DE0006599905 | 107,45 17:10:48 Uhr | -1,10% -1,200 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 317,10 21:52:40 Uhr | +0,48% +1,500 | 402,20 | 263,40 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 550,60 21:59:34 Uhr | +1,18% +6,400 | 615,00 | 504,00 |
| Nagarro SE DE000A3H2200 | 45,50 02.04.2026 | -5,56% -2,680 | 80,75 | 43,76 |
| Nemetschek SE DE0006452907 | 65,15 12:14:15 Uhr | +1,09% +0,7000 | 138,20 | 60,95 |
| Nordex SE DE000A0D6554 | 45,60 22:13:58 Uhr | +0,66% +0,3000 | 46,78 | 14,03 |
| PNE AG DE000A0JBPG2 | 8,750 07:27:00 Uhr | +1,74% +0,1500 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,06 12:31:38 Uhr | -0,09% -0,0300 | 41,52 | 30,66 |
| PUMA SE DE0006969603 | 22,33 14:33:01 Uhr | +0,68% +0,1500 | 26,37 | 15,40 |
| RATIONAL AG DE0007010803 | 640,00 07:27:00 Uhr | +0,39% +2,500 | 780,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 37,14 12:31:16 Uhr | -1,17% -0,4400 | 136,90 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.530,00 22:27:46 Uhr | -1,80% -28,00 | 2.005,00 | 1.239,50 |
| RTL Group S.A. LU0061462528 | 37,15 15:46:49 Uhr | +1,23% +0,4500 | 38,25 | 30,85 |
| RWE AG DE0007037129 | 58,70 20:28:18 Uhr | -0,78% -0,4600 | 59,16 | 30,80 |
| SAP SE DE0007164600 | 146,56 21:52:50 Uhr | -1,97% -2,940 | 273,10 | 141,64 |
| Sartorius AG DE0007165631 | 210,50 07:27:05 Uhr | +0,72% +1,500 | 265,60 | 174,50 |
| Scout24 SE DE000A12DM80 | 66,90 07:36:54 Uhr | -0,30% -0,2000 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 211,65 21:56:16 Uhr | -0,68% -1,450 | 275,50 | 173,00 |
| Siemens Energy AG DE000ENER6Y0 | 148,00 21:28:39 Uhr | -0,64% -0,9500 | 171,55 | 47,44 |
| Siemens Healthineers AG DE000SHL1006 | 35,95 21:45:27 Uhr | -0,88% -0,3200 | 50,30 | 35,53 |
| Siltronic AG DE000WAF3001 | 54,85 10:45:24 Uhr | +6,40% +3,300 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 65,55 21:09:41 Uhr | -1,87% -1,250 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 46,10 21:38:46 Uhr | -3,07% -1,460 | 48,44 | 12,16 |
| Stabilus SE DE000STAB1L8 | 16,46 07:27:01 Uhr | +3,39% +0,5400 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 31,74 11:09:45 Uhr | +5,27% +1,590 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 72,62 19:23:45 Uhr | -2,21% -1,640 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,11 12:41:14 Uhr | +1,15% +0,1600 | 16,57 | 11,54 |
| Talanx AG DE000TLX1005 | 111,00 21:35:29 Uhr | +1,00% +1,100 | 125,00 | 84,85 |
| TeamViewer SE DE000A2YN900 | 4,322 17:53:58 Uhr | 0% 0 | 13,48 | 4,322 |
| thyssenkrupp AG DE0007500001 | 7,848 21:03:45 Uhr | +0,36% +0,0280 | 12,39 | 5,346 |
| United Internet AG DE0005089031 | 27,82 07:27:00 Uhr | +1,46% +0,4000 | 29,94 | 16,93 |
| Verbio SE DE000A0JL9W6 | 43,68 21:46:12 Uhr | +0,37% +0,1600 | 46,84 | 7,630 |
| Volkswagen AG DE0007664039 | 86,00 18:03:04 Uhr | -1,69% -1,480 | 109,00 | 82,40 |
| Vonovia SE DE000A1ML7J1 | 22,04 18:56:44 Uhr | -1,39% -0,3100 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 85,35 16:11:28 Uhr | +4,98% +4,050 | 85,30 | 59,00 |
| Zalando SE DE000ZAL1111 | 20,45 17:56:46 Uhr | -2,99% -0,6300 | 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