HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.290,48 EUR
-0,14% -19,01
Kursdaten
- Börse Xetra
- Letzter 13.290,48
- Änderung -0,14 %
- Stand 19.06.26 17:59 Uhr
- Eröffnung 13.318,10
- Vortag 13.309,49
- Tageshoch 13.383,05
- Tagestief 13.271,31
- 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 | 21,15 17:18:12 Uhr | -4,51% -1,0000 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 175,20 20:27:48 Uhr | -0,85% -1,500 | 213,90 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 13,43 11:09:36 Uhr | +0,46% +0,0620 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 189,68 19:53:55 Uhr | -1,17% -2,240 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 59,74 20:27:52 Uhr | -0,47% -0,2800 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 400,30 21:48:56 Uhr | +0,28% +1,100 | 401,50 | 334,00 |
| Aroundtown SA LU1673108939 | 2,324 07:27:05 Uhr | +0,17% +0,0040 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 69,90 07:27:05 Uhr | +0,43% +0,3000 | 145,40 | 69,40 |
| Aurubis AG DE0006766504 | 195,10 07:27:00 Uhr | -0,31% -0,6000 | 220,60 | 80,10 |
| BASF SE DE000BASF111 | 48,83 21:57:34 Uhr | +0,91% +0,4400 | 55,05 | 40,99 |
| Bayer AG DE000BAY0017 | 37,81 21:18:16 Uhr | +2,19% +0,8100 | 49,79 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 60,20 20:18:08 Uhr | +0,64% +0,3800 | 97,80 | 58,84 |
| Bechtle AG DE0005158703 | 30,28 07:27:05 Uhr | -0,39% -0,1200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 33,00 14:24:08 Uhr | -1,49% -0,5000 | 37,50 | 24,48 |
| Beiersdorf AG DE0005200000 | 71,84 22:29:07 Uhr | -1,24% -0,9000 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 53,80 07:27:00 Uhr | -2,11% -1,160 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 23,80 17:15:11 Uhr | -1,04% -0,2500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 24,94 12:20:53 Uhr | +1,63% +0,4000 | 58,25 | 22,76 |
| Commerzbank AG DE000CBK1001 | 38,33 19:42:03 Uhr | +0,60% +0,2300 | 38,29 | 26,32 |
| Continental AG DE0005439004 | 71,44 08:37:56 Uhr | -0,25% -0,1800 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,80 10:26:31 Uhr | -0,17% -0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 52,90 08:10:16 Uhr | -0,19% -0,1000 | 106,80 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,60 15:12:05 Uhr | -0,31% -0,1300 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,14 07:27:00 Uhr | -2,42% -0,9200 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 31,06 19:30:28 Uhr | +0,29% +0,0900 | 34,25 | 23,71 |
| Deutsche Börse AG DE0005810055 | 244,00 16:58:09 Uhr | +0,54% +1,300 | 278,90 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 9,028 21:57:16 Uhr | -1,23% -0,1120 | 9,528 | 6,684 |
| Deutsche Post AG DE0005552004 | 51,16 19:14:18 Uhr | -2,07% -1,080 | 53,22 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 26,63 22:24:43 Uhr | -1,22% -0,3300 | 34,35 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 47,92 12:32:00 Uhr | +0,25% +0,1200 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,09 19:31:44 Uhr | -0,19% -0,0350 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 40,95 18:29:06 Uhr | +3,28% +1,300 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,02 21:36:51 Uhr | +5,33% +0,8100 | 18,48 | 12,48 |
| Evotec SE DE0005664809 | 4,582 12:33:09 Uhr | -0,17% -0,0080 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 72,25 15:19:59 Uhr | +0,07% +0,0500 | 86,65 | 59,00 |
| freenet AG DE000A0Z2ZZ5 | 24,98 10:49:50 Uhr | -0,64% -0,1600 | 33,84 | 24,64 |
| Fresenius Medical Care AG DE0005785802 | 40,93 10:08:18 Uhr | -0,94% -0,3900 | 48,90 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 39,61 18:51:37 Uhr | +1,10% +0,4300 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 39,36 07:27:00 Uhr | -0,05% -0,0200 | 48,86 | 32,42 |
| GEA Group AG DE0006602006 | 59,35 07:27:00 Uhr | -0,92% -0,5500 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 25,62 20:36:21 Uhr | +1,26% +0,3200 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 233,20 11:56:42 Uhr | +1,30% +3,000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 185,10 11:41:00 Uhr | -0,54% -1,0000 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,90 07:27:05 Uhr | -0,14% -0,1000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,075 12:54:58 Uhr | -1,52% -0,0630 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 71,68 16:20:55 Uhr | +2,28% +1,600 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 72,22 17:36:44 Uhr | +0,95% +0,6800 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 505,50 12:32:15 Uhr | -0,88% -4,500 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 38,69 07:27:00 Uhr | -0,67% -0,2600 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 81,83 22:38:17 Uhr | -0,66% -0,5400 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 46,08 15:38:01 Uhr | +1,99% +0,9000 | 47,70 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,30 16:46:00 Uhr | -0,57% -0,1400 | 42,74 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,38 07:27:00 Uhr | -0,82% -0,1100 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 41,84 11:11:59 Uhr | -1,58% -0,6700 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 103,90 08:06:28 Uhr | -0,29% -0,3000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,48 09:28:14 Uhr | -0,25% -0,0600 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 115,60 15:45:03 Uhr | -1,70% -2,000 | 143,60 | 108,40 |
| LANXESS AG DE0005470405 | 16,85 13:40:32 Uhr | +6,11% +0,9700 | 27,20 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 53,00 07:27:00 Uhr | 0% 0 | 76,90 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 45,54 22:07:59 Uhr | +1,70% +0,7600 | 62,29 | 43,97 |
| Merck KGaA DE0006599905 | 132,30 17:41:52 Uhr | +0,15% +0,2000 | 140,05 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 337,90 16:02:45 Uhr | -1,52% -5,200 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 470,50 22:01:38 Uhr | +1,55% +7,200 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 35,58 20:03:39 Uhr | -2,73% -1,0000 | 80,75 | 34,96 |
| Nemetschek SE DE0006452907 | 52,90 16:18:41 Uhr | -3,38% -1,850 | 138,20 | 53,70 |
| Nordex SE DE000A0D6554 | 47,20 16:18:03 Uhr | +4,38% +1,980 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 11,38 17:06:23 Uhr | +5,37% +0,5800 | 15,34 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,62 20:34:07 Uhr | +1,83% +0,5500 | 41,52 | 29,94 |
| PUMA SE DE0006969603 | 28,02 15:38:57 Uhr | +0,29% +0,0800 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 666,50 20:17:14 Uhr | -0,74% -5,000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 66,80 20:58:55 Uhr | +0,30% +0,2000 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.201,40 22:35:18 Uhr | +2,11% +24,80 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,45 09:39:00 Uhr | -0,32% -0,1000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 55,12 16:48:24 Uhr | +1,29% +0,7000 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 133,64 22:38:35 Uhr | -1,92% -2,620 | 268,70 | 134,34 |
| Sartorius AG DE0007165631 | 213,10 16:45:58 Uhr | -0,93% -2,000 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 75,70 09:46:01 Uhr | -0,46% -0,3500 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 275,45 21:48:02 Uhr | -0,65% -1,800 | 280,00 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 168,60 22:38:01 Uhr | -1,90% -3,260 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 34,15 15:33:08 Uhr | -0,55% -0,1900 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 92,50 07:27:00 Uhr | -0,22% -0,2000 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 73,05 20:25:33 Uhr | +1,04% +0,7500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 58,50 14:51:36 Uhr | +8,53% +4,600 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 16,98 07:52:40 Uhr | +1,43% +0,2400 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 34,74 07:27:00 Uhr | +0,64% +0,2200 | 51,80 | 29,00 |
| Symrise AG DE000SYM9999 | 85,42 20:29:30 Uhr | -0,40% -0,3400 | 97,22 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,57 11:14:29 Uhr | +1,42% +0,1900 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 104,50 07:27:00 Uhr | -1,79% -1,900 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,145 07:30:01 Uhr | -0,48% -0,0250 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 10,54 21:04:21 Uhr | -0,94% -0,1000 | 12,39 | 5,605 |
| United Internet AG DE0005089031 | 24,10 07:27:00 Uhr | -2,51% -0,6200 | 29,94 | 23,28 |
| Verbio SE DE000A0JL9W6 | 31,78 21:19:55 Uhr | +4,68% +1,420 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 80,78 21:53:26 Uhr | -4,43% -3,740 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 20,60 17:55:07 Uhr | -0,44% -0,0900 | 30,61 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 95,25 07:27:00 Uhr | -1,85% -1,800 | 105,30 | 59,45 |
| Zalando SE DE000ZAL1111 | 24,20 19:02:04 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