HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.692,39 EUR
-0,25% -31,29
Kursdaten
- Börse Xetra
- Letzter 12.692,39
- Änderung -0,25 %
- Stand 29.04.26 17:59 Uhr
- Eröffnung 12.748,27
- Vortag 12.723,68
- Tageshoch 12.772,28
- Tagestief 12.656,35
- 52W Hoch 13.454,58 (13.01.26)
- 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 | 22,15 07:27:00 Uhr | -1,77% -0,4000 | 27,05 | 15,34 |
| adidas AG DE000A1EWWW0 | 148,20 08:27:57 Uhr | -0,07% -0,1000 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 14,38 07:27:06 Uhr | +4,35% +0,6000 | 15,16 | 6,250 |
| Airbus SE NL0000235190 | 171,70 08:50:14 Uhr | -0,63% -1,080 | 221,05 | 144,76 |
| AIXTRON SE DE000A0WMPJ6 | 44,00 08:26:15 Uhr | -1,21% -0,5400 | 47,77 | 11,35 |
| Allianz SE DE0008404005 | 383,20 08:35:25 Uhr | -0,36% -1,400 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,414 07:27:05 Uhr | -4,05% -0,1020 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 81,50 07:27:00 Uhr | +0,87% +0,7000 | 145,40 | 73,00 |
| Aurubis AG DE0006766504 | 179,60 07:30:01 Uhr | -1,43% -2,600 | 193,40 | 74,50 |
| BASF SE DE000BASF111 | 53,04 08:38:56 Uhr | -1,56% -0,8400 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 36,00 08:14:11 Uhr | -0,88% -0,3200 | 49,79 | 22,18 |
| Bayerische Motoren Werke AG DE0005190003 | 77,74 08:38:57 Uhr | -0,03% -0,0200 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 28,96 07:27:00 Uhr | -0,34% -0,1000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 33,40 07:27:00 Uhr | -1,62% -0,5500 | 35,15 | 24,48 |
| Beiersdorf AG DE0005200000 | 70,10 08:48:59 Uhr | -0,43% -0,3000 | 127,00 | 71,54 |
| Brenntag SE DE000A1DAHH0 | 60,12 07:27:00 Uhr | +0,94% +0,5600 | 62,68 | 44,44 |
| CANCOM SE DE0005419105 | 24,50 07:27:00 Uhr | -1,21% -0,3000 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 25,06 07:35:03 Uhr | -2,72% -0,7000 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 35,10 07:48:13 Uhr | -0,48% -0,1700 | 38,01 | 23,00 |
| Continental AG DE0005439004 | 63,16 07:27:00 Uhr | -0,25% -0,1600 | 75,40 | 51,56 |
| Covestro AG DE0006062144 | 59,70 07:27:00 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,25 07:27:00 Uhr | +0,45% +0,2500 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,67 07:27:00 Uhr | -1,09% -0,4600 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 19,50 08:29:01 Uhr | +1,62% +0,3100 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 26,35 08:00:44 Uhr | +0,73% +0,1900 | 34,25 | 22,57 |
| Deutsche Börse AG DE0005810055 | 263,80 08:09:25 Uhr | -0,23% -0,6000 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,066 07:49:52 Uhr | -0,87% -0,0620 | 9,528 | 6,174 |
| Deutsche Post AG DE0005552004 | 47,97 08:44:40 Uhr | +2,76% +1,290 | 51,58 | 36,20 |
| Deutsche Telekom AG DE0005557508 | 27,24 07:56:20 Uhr | +0,07% +0,0200 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 40,38 07:27:00 Uhr | -0,98% -0,4000 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 18,34 07:27:00 Uhr | +0,03% +0,0050 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 39,65 07:27:00 Uhr | -1,12% -0,4500 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,42 07:27:00 Uhr | +0,23% +0,0400 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 5,035 07:35:23 Uhr | -2,23% -0,1150 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,45 07:27:00 Uhr | -0,30% -0,2000 | 86,65 | 57,30 |
| freenet AG DE000A0Z2ZZ5 | 26,68 07:27:00 Uhr | -0,22% -0,0600 | 37,64 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 37,95 07:27:00 Uhr | -2,06% -0,8000 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 41,07 07:27:00 Uhr | -0,48% -0,2000 | 52,82 | 40,06 |
| FUCHS SE DE000A3E5D64 | 40,96 07:27:00 Uhr | -0,44% -0,1800 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 57,60 07:27:05 Uhr | -4,00% -2,400 | 67,15 | 54,40 |
| Gerresheimer AG DE000A0LD6E6 | 23,42 07:27:00 Uhr | +2,18% +0,5000 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 257,00 08:27:48 Uhr | +0,31% +0,8000 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 184,45 07:27:00 Uhr | -0,49% -0,9000 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,80 07:27:05 Uhr | +1,31% +0,9000 | 89,10 | 68,60 |
| HelloFresh SE DE000A161408 | 4,410 07:27:00 Uhr | -0,47% -0,0210 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 61,96 07:27:00 Uhr | -0,16% -0,1000 | 84,06 | 62,02 |
| HENSOLDT AG DE000HAG0005 | 74,50 07:27:00 Uhr | -0,05% -0,0400 | 117,20 | 64,15 |
| HOCHTIEF AG DE0006070006 | 438,40 07:59:00 Uhr | -1,97% -8,800 | 470,00 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 35,48 08:22:15 Uhr | -1,50% -0,5400 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 55,00 08:31:48 Uhr | -1,08% -0,6000 | 55,35 | 28,35 |
| JENOPTIK AG DE000A2NB601 | 31,94 07:27:00 Uhr | -0,31% -0,1000 | 34,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,26 07:27:00 Uhr | -1,17% -0,3000 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,82 07:27:00 Uhr | +2,99% +0,4600 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 46,07 08:42:05 Uhr | +6,25% +2,710 | 70,30 | 36,96 |
| Knorr-Bremse AG DE000KBX1006 | 97,15 07:27:06 Uhr | -0,87% -0,8500 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 20,72 07:27:00 Uhr | -1,80% -0,3800 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 122,40 07:27:00 Uhr | -0,33% -0,4000 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 17,77 07:27:00 Uhr | +0,11% +0,0200 | 29,26 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 58,85 07:27:00 Uhr | -2,32% -1,400 | 78,25 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 48,49 08:44:37 Uhr | -0,97% -0,4750 | 62,29 | 48,00 |
| Merck KGaA DE0006599905 | 107,80 07:27:00 Uhr | -0,92% -1,0000 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 281,30 07:51:55 Uhr | -1,33% -3,800 | 402,20 | 285,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 508,40 08:42:38 Uhr | -4,00% -21,20 | 611,20 | 504,00 |
| Nagarro SE DE000A3H2200 | 43,92 07:27:06 Uhr | -0,18% -0,0800 | 80,75 | 43,34 |
| Nemetschek SE DE0006452907 | 62,60 07:27:00 Uhr | -0,48% -0,3000 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 46,20 07:27:00 Uhr | -0,09% -0,0400 | 50,50 | 16,17 |
| PNE AG DE000A0JBPG2 | 8,900 08:13:52 Uhr | -1,55% -0,1400 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,07 07:27:00 Uhr | -0,38% -0,1200 | 41,52 | 30,66 |
| PUMA SE DE0006969603 | 25,03 08:06:28 Uhr | +2,33% +0,5700 | 26,59 | 15,40 |
| RATIONAL AG DE0007010803 | 613,00 07:27:05 Uhr | -3,99% -25,50 | 780,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 47,82 07:27:00 Uhr | +0,25% +0,1200 | 136,90 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.337,60 08:50:09 Uhr | -0,16% -2,200 | 2.005,00 | 1.308,20 |
| RTL Group S.A. LU0061462528 | 33,15 08:48:56 Uhr | -12,99% -4,950 | 41,00 | 30,85 |
| RWE AG DE0007037129 | 60,12 08:38:16 Uhr | -0,79% -0,4800 | 61,80 | 31,16 |
| SAP SE DE0007164600 | 144,64 08:38:42 Uhr | -0,88% -1,280 | 273,10 | 137,78 |
| Sartorius AG DE0007165631 | 206,50 07:27:05 Uhr | -1,67% -3,500 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 71,85 08:37:49 Uhr | +0,49% +0,3500 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 242,45 08:40:41 Uhr | -0,53% -1,300 | 275,50 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 172,42 08:50:05 Uhr | -1,90% -3,340 | 195,38 | 65,64 |
| Siemens Healthineers AG DE000SHL1006 | 33,87 07:55:53 Uhr | -0,50% -0,1700 | 50,30 | 35,18 |
| Siltronic AG DE000WAF3001 | 73,55 07:34:34 Uhr | -1,14% -0,8500 | 74,75 | 31,88 |
| Sixt SE DE0007231326 | 66,15 07:27:00 Uhr | -2,15% -1,450 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 53,00 08:09:46 Uhr | +0,95% +0,5000 | 52,50 | 15,27 |
| Stabilus SE DE000STAB1L8 | 16,98 07:27:00 Uhr | -0,93% -0,1600 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 36,78 07:27:00 Uhr | -0,70% -0,2600 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 75,56 07:27:00 Uhr | -2,83% -2,200 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,66 07:27:00 Uhr | -2,66% -0,4000 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 113,10 07:27:00 Uhr | -0,53% -0,6000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 4,740 07:27:01 Uhr | -1,25% -0,0600 | 13,48 | 4,148 |
| thyssenkrupp AG DE0007500001 | 9,712 07:34:57 Uhr | +1,46% +0,1400 | 12,39 | 5,403 |
| United Internet AG DE0005089031 | 26,14 07:27:00 Uhr | -1,73% -0,4600 | 29,94 | 19,65 |
| Verbio SE DE000A0JL9W6 | 38,60 08:46:17 Uhr | +1,47% +0,5600 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 85,92 08:43:57 Uhr | -0,62% -0,5400 | 109,00 | 83,32 |
| Vonovia SE DE000A1ML7J1 | 22,47 08:33:16 Uhr | -0,44% -0,1000 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 90,65 07:27:00 Uhr | +0,67% +0,6000 | 99,25 | 59,45 |
| Zalando SE DE000ZAL1111 | 21,03 07:27:00 Uhr | -1,50% -0,3200 | 33,99 | 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