HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.819,54 EUR
-0,25% -31,67
Kursdaten
- Börse Xetra
- Letzter 12.819,54
- Änderung -0,25 %
- Stand 23.04.26 17:59 Uhr
- Eröffnung 12.800,83
- Vortag 12.851,21
- Tageshoch 12.843,53
- Tagestief 12.735,41
- 52W Hoch 13.454,58 (13.01.26)
- 52W Tief 11.376,89 (24.04.25)
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 16:04:06 Uhr | -3,31% -0,8000 | 27,05 | 15,34 |
| adidas AG DE000A1EWWW0 | 137,65 21:02:44 Uhr | -3,20% -4,550 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 14,37 07:27:06 Uhr | -3,76% -0,5620 | 15,16 | 6,250 |
| Airbus SE NL0000235190 | 167,30 21:34:36 Uhr | +0,41% +0,6800 | 221,05 | 137,02 |
| AIXTRON SE DE000A0WMPJ6 | 45,79 19:31:08 Uhr | -1,76% -0,8200 | 46,65 | 10,57 |
| Allianz SE DE0008404005 | 387,90 21:45:41 Uhr | -0,74% -2,900 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,602 07:27:05 Uhr | -0,23% -0,0060 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 80,10 10:54:16 Uhr | -3,84% -3,200 | 145,40 | 73,00 |
| Aurubis AG DE0006766504 | 190,90 16:14:28 Uhr | -1,29% -2,500 | 193,40 | 74,50 |
| BASF SE DE000BASF111 | 54,08 21:25:57 Uhr | +1,10% +0,5900 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 40,01 21:38:37 Uhr | -0,25% -0,1000 | 49,79 | 21,96 |
| Bayerische Motoren Werke AG DE0005190003 | 80,88 20:25:41 Uhr | -1,49% -1,220 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 29,34 18:22:23 Uhr | -2,98% -0,9000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,00 13:38:21 Uhr | +2,19% +0,7500 | 35,15 | 23,88 |
| Beiersdorf AG DE0005200000 | 73,68 21:29:54 Uhr | -1,29% -0,9600 | 127,00 | 71,54 |
| Brenntag SE DE000A1DAHH0 | 60,02 16:56:04 Uhr | -1,64% -1,0000 | 62,68 | 44,44 |
| CANCOM SE DE0005419105 | 25,25 15:39:54 Uhr | -2,88% -0,7500 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 26,68 15:00:22 Uhr | -2,70% -0,7400 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 34,57 16:04:33 Uhr | -0,80% -0,2800 | 38,01 | 22,94 |
| Continental AG DE0005439004 | 66,52 17:54:56 Uhr | +0,42% +0,2800 | 75,40 | 51,12 |
| Covestro AG DE0006062144 | 59,70 07:27:00 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,55 17:07:10 Uhr | +0,52% +0,3000 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,51 21:51:28 Uhr | -0,53% -0,2300 | 45,05 | 33,14 |
| Delivery Hero SE DE000A2E4K43 | 19,57 07:27:00 Uhr | -2,10% -0,4200 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 26,94 21:28:00 Uhr | -2,92% -0,8100 | 34,25 | 21,75 |
| Deutsche Börse AG DE0005810055 | 263,90 19:47:27 Uhr | -0,60% -1,600 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,428 17:31:41 Uhr | -1,77% -0,1340 | 9,528 | 6,136 |
| Deutsche Post AG DE0005552004 | 47,88 19:02:57 Uhr | -2,17% -1,060 | 51,58 | 36,20 |
| Deutsche Telekom AG DE0005557508 | 27,48 21:26:34 Uhr | -0,29% -0,0800 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,04 20:25:09 Uhr | +0,33% +0,1400 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 19,37 17:28:04 Uhr | +1,04% +0,2000 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 39,45 07:27:00 Uhr | +0,51% +0,2000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,48 18:16:16 Uhr | +0,69% +0,1200 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 5,310 20:49:37 Uhr | -6,02% -0,3400 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 71,65 07:27:00 Uhr | +0,28% +0,2000 | 86,65 | 57,30 |
| freenet AG DE000A0Z2ZZ5 | 27,20 18:39:46 Uhr | +0,44% +0,1200 | 37,64 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 39,22 17:26:09 Uhr | +0,69% +0,2700 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 40,62 21:01:43 Uhr | -3,74% -1,580 | 52,82 | 39,42 |
| FUCHS SE DE000A3E5D64 | 37,84 07:27:00 Uhr | -0,63% -0,2400 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 60,55 07:27:00 Uhr | -1,94% -1,200 | 67,15 | 53,70 |
| Gerresheimer AG DE000A0LD6E6 | 21,56 15:14:04 Uhr | +0,56% +0,1200 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 275,00 20:01:48 Uhr | -1,36% -3,800 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 185,20 21:52:56 Uhr | -1,36% -2,550 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 68,90 07:27:05 Uhr | -0,72% -0,5000 | 89,10 | 69,40 |
| HelloFresh SE DE000A161408 | 4,337 18:31:46 Uhr | -6,06% -0,2800 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 64,82 19:19:17 Uhr | -2,14% -1,420 | 84,06 | 63,98 |
| HENSOLDT AG DE000HAG0005 | 77,90 21:44:10 Uhr | -0,38% -0,3000 | 117,20 | 60,65 |
| HOCHTIEF AG DE0006070006 | 467,80 18:42:26 Uhr | +1,08% +5,000 | 470,00 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,53 10:49:59 Uhr | -3,26% -1,230 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 52,52 21:53:00 Uhr | +5,13% +2,565 | 49,96 | 27,90 |
| JENOPTIK AG DE000A2NB601 | 33,64 20:17:43 Uhr | -0,36% -0,1200 | 34,08 | 16,11 |
| Jungheinrich AG DE0006219934 | 28,58 17:46:27 Uhr | -1,31% -0,3800 | 42,74 | 25,78 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,62 16:48:11 Uhr | -2,07% -0,3300 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 44,57 07:27:00 Uhr | 0% 0 | 70,30 | 34,42 |
| Knorr-Bremse AG DE000KBX1006 | 99,90 10:07:37 Uhr | -1,48% -1,500 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 21,56 07:27:00 Uhr | -0,65% -0,1400 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 127,00 16:44:29 Uhr | -0,47% -0,6000 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 18,22 17:08:23 Uhr | -2,83% -0,5300 | 29,26 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 61,05 07:55:29 Uhr | -0,08% -0,0500 | 78,25 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 50,32 21:26:13 Uhr | -0,55% -0,2800 | 62,29 | 48,00 |
| Merck KGaA DE0006599905 | 114,10 12:42:34 Uhr | -1,72% -2,000 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 303,20 18:40:32 Uhr | +0,30% +0,9000 | 402,20 | 276,60 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 559,00 18:37:42 Uhr | -0,46% -2,600 | 615,00 | 504,00 |
| Nagarro SE DE000A3H2200 | 47,48 07:27:06 Uhr | -3,10% -1,520 | 80,75 | 43,76 |
| Nemetschek SE DE0006452907 | 64,60 16:07:28 Uhr | -2,49% -1,650 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 44,88 14:24:43 Uhr | +0,04% +0,0200 | 46,78 | 15,56 |
| PNE AG DE000A0JBPG2 | 9,140 17:43:53 Uhr | +3,63% +0,3200 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,02 17:24:41 Uhr | -1,63% -0,5300 | 41,52 | 30,66 |
| PUMA SE DE0006969603 | 25,76 08:41:28 Uhr | +0,43% +0,1100 | 26,59 | 15,40 |
| RATIONAL AG DE0007010803 | 660,50 18:07:29 Uhr | +0,69% +4,500 | 780,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 48,34 20:25:48 Uhr | -9,31% -4,960 | 136,90 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.411,80 21:48:09 Uhr | -1,02% -14,60 | 2.005,00 | 1.322,50 |
| RTL Group S.A. LU0061462528 | 38,85 21:32:35 Uhr | -1,65% -0,6500 | 41,00 | 30,85 |
| RWE AG DE0007037129 | 60,50 21:13:59 Uhr | +0,73% +0,4400 | 60,24 | 31,16 |
| SAP SE DE0007164600 | 140,76 21:33:45 Uhr | -3,75% -5,480 | 273,10 | 137,78 |
| Sartorius AG DE0007165631 | 215,30 17:39:46 Uhr | -8,69% -20,50 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 70,90 07:27:00 Uhr | -1,94% -1,400 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 242,00 21:21:41 Uhr | -0,12% -0,3000 | 275,50 | 193,36 |
| Siemens Energy AG DE000ENER6Y0 | 189,04 21:39:51 Uhr | +6,48% +11,50 | 179,42 | 64,02 |
| Siemens Healthineers AG DE000SHL1006 | 36,21 21:51:44 Uhr | -2,92% -1,090 | 50,30 | 35,53 |
| Siltronic AG DE000WAF3001 | 72,60 07:27:00 Uhr | +1,04% +0,7500 | 72,10 | 31,88 |
| Sixt SE DE0007231326 | 73,80 12:15:10 Uhr | -3,91% -3,000 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 49,30 20:38:31 Uhr | +2,62% +1,260 | 52,45 | 14,73 |
| Stabilus SE DE000STAB1L8 | 17,66 14:11:49 Uhr | +1,49% +0,2600 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 37,18 08:03:53 Uhr | -2,16% -0,8200 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 74,10 11:45:30 Uhr | -1,49% -1,120 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 15,33 07:27:00 Uhr | -0,07% -0,0100 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 117,20 07:27:00 Uhr | -0,26% -0,3000 | 125,00 | 97,40 |
| TeamViewer SE DE000A2YN900 | 4,734 21:04:24 Uhr | -3,62% -0,1780 | 13,48 | 4,148 |
| thyssenkrupp AG DE0007500001 | 8,920 17:38:24 Uhr | +1,34% +0,1180 | 12,39 | 5,403 |
| United Internet AG DE0005089031 | 26,88 09:39:31 Uhr | -4,55% -1,280 | 29,94 | 19,15 |
| Verbio SE DE000A0JL9W6 | 40,38 15:25:21 Uhr | +7,05% +2,660 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 88,32 20:38:28 Uhr | -1,45% -1,300 | 109,00 | 83,32 |
| Vonovia SE DE000A1ML7J1 | 22,97 21:13:55 Uhr | -2,67% -0,6300 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 97,90 16:11:03 Uhr | -0,25% -0,2500 | 98,95 | 59,45 |
| Zalando SE DE000ZAL1111 | 22,17 17:34:59 Uhr | -2,85% -0,6500 | 35,73 | 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