HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.744,50 EUR
+1,02% +128,98
Kursdaten
- Börse Xetra
- Letzter 12.744,50
- Änderung +1,02 %
- Stand 18.12.25 17:59 Uhr
- Eröffnung 12.610,97
- Vortag 12.615,52
- Tageshoch 12.749,60
- Tagestief 12.596,34
- 52W Hoch 13.003,71 (09.10.25)
- 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 07:27:05 Uhr | +0,65% +0,1500 | 24,50 | 11,08 |
| adidas AG DE000A1EWWW0 | 166,20 21:29:07 Uhr | +0,45% +0,7500 | 263,20 | 149,85 |
| ADTRAN Holdings Inc. US00486H1059 | 7,292 07:27:06 Uhr | -0,90% -0,0660 | 11,18 | 6,250 |
| Airbus SE NL0000235190 | 194,56 18:50:45 Uhr | +2,65% +5,020 | 215,45 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 16,48 15:14:20 Uhr | -0,72% -0,1200 | 19,96 | 8,450 |
| Allianz SE DE0008404005 | 385,60 20:28:40 Uhr | -0,08% -0,3000 | 387,00 | 289,20 |
| Aroundtown SA LU1673108939 | 2,616 11:50:45 Uhr | +0,46% +0,0120 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 111,00 07:27:00 Uhr | -0,18% -0,2000 | 145,40 | 97,90 |
| Aurubis AG DE0006766504 | 117,70 15:37:49 Uhr | +0,34% +0,4000 | 123,00 | 70,00 |
| BASF SE DE000BASF111 | 43,99 21:24:40 Uhr | -0,43% -0,1900 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 35,25 21:17:38 Uhr | +0,14% +0,0500 | 37,09 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 93,08 19:11:29 Uhr | -0,06% -0,0600 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 43,12 07:30:55 Uhr | -0,87% -0,3800 | 44,68 | 29,06 |
| BEFESA S.A. LU1704650164 | 28,24 07:27:00 Uhr | +0,43% +0,1200 | 30,94 | 19,63 |
| Beiersdorf AG DE0005200000 | 94,26 18:33:16 Uhr | +0,66% +0,6200 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 49,59 15:01:56 Uhr | +0,75% +0,3700 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 28,15 13:16:21 Uhr | +0,36% +0,1000 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 40,10 20:38:59 Uhr | -0,05% -0,0200 | 71,20 | 38,98 |
| Commerzbank AG DE000CBK1001 | 35,20 21:25:02 Uhr | +0,49% +0,1700 | 38,01 | 15,11 |
| Continental AG DE0005439004 | 65,60 07:27:00 Uhr | -0,67% -0,4400 | 78,46 | 51,86 |
| Covestro AG DE0006062144 | 59,84 07:27:00 Uhr | -0,13% -0,0800 | 60,96 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 76,75 14:37:05 Uhr | 0% 0 | 113,60 | 74,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 37,57 19:22:10 Uhr | -0,13% -0,0500 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 21,42 21:37:35 Uhr | +2,00% +0,4200 | 32,54 | 15,77 |
| Deutsche Bank AG DE0005140008 | 32,54 21:36:32 Uhr | +3,07% +0,9700 | 33,51 | 15,98 |
| Deutsche Börse AG DE0005810055 | 221,40 17:34:45 Uhr | +1,89% +4,100 | 294,10 | 202,20 |
| Deutsche Lufthansa AG DE0008232125 | 8,650 21:59:36 Uhr | +1,67% +0,1420 | 8,710 | 5,528 |
| Deutsche Post AG DE0005552004 | 46,59 17:27:51 Uhr | +0,84% +0,3900 | 47,47 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 27,32 21:33:32 Uhr | +0,77% +0,2100 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,70 19:33:09 Uhr | -0,50% -0,2300 | 63,12 | 39,60 |
| E.ON SE DE000ENAG999 | 15,73 21:33:39 Uhr | -0,35% -0,0550 | 16,51 | 10,46 |
| Energiekontor AG DE0005313506 | 34,45 09:35:46 Uhr | +0,58% +0,2000 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 13,29 17:42:36 Uhr | +0,08% +0,0100 | 22,29 | 12,79 |
| Evotec SE DE0005664809 | 5,116 19:25:57 Uhr | -0,89% -0,0460 | 9,225 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,80 07:27:00 Uhr | 0% 0 | 81,25 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 29,12 15:25:26 Uhr | -0,21% -0,0600 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 40,12 07:27:00 Uhr | -0,84% -0,3400 | 53,32 | 39,01 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,72 13:24:16 Uhr | -0,89% -0,4300 | 50,58 | 32,87 |
| FUCHS SE DE000A3E5D64 | 37,88 07:27:05 Uhr | -0,21% -0,0800 | 51,05 | 36,62 |
| GEA Group AG DE0006602006 | 56,45 07:27:00 Uhr | -0,88% -0,5000 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 26,98 15:59:12 Uhr | +2,82% +0,7400 | 83,45 | 22,64 |
| Hannover Rück SE DE0008402215 | 259,20 07:27:00 Uhr | -0,61% -1,600 | 292,60 | 238,80 |
| Heidelberg Materials AG DE0006047004 | 219,60 16:46:00 Uhr | +1,57% +3,400 | 226,40 | 118,35 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 81,70 07:27:05 Uhr | -0,49% -0,4000 | 92,70 | 77,50 |
| HelloFresh SE DE000A161408 | 5,898 21:55:29 Uhr | +4,39% +0,2480 | 13,70 | 5,250 |
| Henkel AG & Co. KGaA DE0006048432 | 70,40 07:27:00 Uhr | +0,57% +0,4000 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 72,80 21:57:08 Uhr | +2,03% +1,450 | 117,20 | 32,90 |
| HOCHTIEF AG DE0006070006 | 323,00 10:00:21 Uhr | +1,57% +5,000 | 341,00 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 37,18 19:27:02 Uhr | +0,81% +0,3000 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 35,42 18:37:22 Uhr | +0,68% +0,2400 | 39,41 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 18,93 07:27:00 Uhr | -1,15% -0,2200 | 24,58 | 14,73 |
| Jungheinrich AG DE0006219934 | 33,66 07:27:00 Uhr | -0,71% -0,2400 | 42,74 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,23 08:34:18 Uhr | -0,41% -0,0500 | 16,95 | 10,29 |
| KION GROUP AG DE000KGX8881 | 66,20 19:08:46 Uhr | +3,84% +2,450 | 67,00 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 93,80 12:56:57 Uhr | -0,21% -0,2000 | 96,80 | 68,00 |
| Kontron AG AT0000A0E9W5 | 22,56 09:04:05 Uhr | -0,18% -0,0400 | 28,70 | 17,25 |
| KRONES AG DE0006335003 | 131,60 07:27:00 Uhr | -2,23% -3,000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 17,02 17:35:55 Uhr | -1,68% -0,2900 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 61,05 07:27:00 Uhr | -0,33% -0,2000 | 81,96 | 60,45 |
| Mercedes-Benz Group AG DE0007100000 | 59,67 17:29:58 Uhr | -0,35% -0,2100 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 118,90 15:33:02 Uhr | -0,17% -0,2000 | 152,70 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 351,10 15:58:04 Uhr | +0,57% +2,000 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 550,40 21:55:01 Uhr | -0,07% -0,4000 | 615,00 | 476,10 |
| Nagarro SE DE000A3H2200 | 73,90 07:27:06 Uhr | +0,61% +0,4500 | 90,65 | 43,84 |
| Nemetschek SE DE0006452907 | 91,60 07:27:00 Uhr | -1,66% -1,550 | 138,20 | 87,75 |
| Nordex SE DE000A0D6554 | 28,42 17:08:13 Uhr | -1,39% -0,4000 | 29,42 | 10,49 |
| PNE AG DE000A0JBPG2 | 10,08 16:02:30 Uhr | +3,92% +0,3800 | 15,60 | 9,690 |
| Porsche Automobil Holding SE DE000PAH0038 | 39,77 18:14:49 Uhr | -0,67% -0,2700 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 23,16 14:06:01 Uhr | +0,83% +0,1900 | 45,39 | 15,40 |
| RATIONAL AG DE0007010803 | 661,50 17:04:30 Uhr | +3,52% +22,50 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 65,55 16:45:01 Uhr | +2,82% +1,800 | 142,60 | 59,75 |
| Rheinmetall AG DE0007030009 | 1.542,00 21:49:13 Uhr | +0,39% +6,000 | 2.005,00 | 595,60 |
| RTL Group S.A. LU0061462528 | 33,80 20:55:56 Uhr | +1,81% +0,6000 | 38,25 | 26,10 |
| RWE AG DE0007037129 | 43,74 16:21:51 Uhr | -0,27% -0,1200 | 46,86 | 27,97 |
| SAP SE DE0007164600 | 208,55 21:55:58 Uhr | +1,02% +2,100 | 283,55 | 201,40 |
| Sartorius AG DE0007165631 | 237,80 16:11:52 Uhr | -0,63% -1,500 | 291,50 | 167,35 |
| Scout24 SE DE000A12DM80 | 85,80 09:44:51 Uhr | -0,17% -0,1500 | 122,80 | 83,65 |
| Siemens AG DE0007236101 | 234,95 19:19:35 Uhr | +1,08% +2,500 | 253,85 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 119,90 21:50:30 Uhr | +4,26% +4,900 | 124,90 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 44,37 14:39:16 Uhr | 0% 0 | 58,08 | 41,00 |
| Siltronic AG DE000WAF3001 | 45,72 08:17:18 Uhr | -0,31% -0,1400 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 69,80 16:58:29 Uhr | +0,29% +0,2000 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 32,42 18:28:26 Uhr | -4,76% -1,620 | 37,62 | 12,16 |
| Stabilus SE DE000STAB1L8 | 19,88 07:27:00 Uhr | -0,10% -0,0200 | 33,80 | 18,24 |
| Ströer SE & Co. KGaA DE0007493991 | 36,65 11:48:13 Uhr | -0,41% -0,1500 | 58,75 | 33,25 |
| Symrise AG DE000SYM9999 | 68,40 21:49:22 Uhr | -0,32% -0,2200 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,20 09:33:08 Uhr | -0,38% -0,0500 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 111,40 09:13:23 Uhr | 0% 0 | 125,00 | 79,05 |
| TeamViewer SE DE000A2YN900 | 5,640 20:51:08 Uhr | +1,62% +0,0900 | 13,48 | 5,410 |
| thyssenkrupp AG DE0007500001 | 9,212 15:05:33 Uhr | +1,59% +0,1440 | 13,30 | 3,817 |
| United Internet AG DE0005089031 | 25,48 07:30:06 Uhr | +0,55% +0,1400 | 29,22 | 14,60 |
| Verbio SE DE000A0JL9W6 | 18,89 18:36:46 Uhr | +3,11% +0,5700 | 19,82 | 7,630 |
| Volkswagen AG DE0007664039 | 104,20 20:38:45 Uhr | -0,14% -0,1500 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 24,21 17:41:32 Uhr | +0,67% +0,1600 | 30,84 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 67,00 13:46:26 Uhr | -0,74% -0,5000 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 25,49 21:42:09 Uhr | +0,95% +0,2400 | 39,90 | 21,29 |
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