HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.364,41 EUR
-0,89% -111,25
Kursdaten
- Börse Xetra
- Letzter 12.364,41
- Änderung -0,89 %
- Stand 09.03.26 18:00 Uhr
- Eröffnung 12.355,88
- Vortag 12.475,66
- Tageshoch 12.393,04
- Tagestief 12.125,16
- 52W Hoch 13.454,58 (13.01.26)
- 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 | 24,85 07:27:00 Uhr | -1,58% -0,4000 | 27,05 | 12,72 |
| adidas AG DE000A1EWWW0 | 142,00 21:01:37 Uhr | -0,87% -1,250 | 237,90 | 135,00 |
| ADTRAN Holdings Inc. US00486H1059 | 8,204 07:27:06 Uhr | -5,35% -0,4640 | 9,128 | 6,250 |
| Airbus SE NL0000235190 | 172,98 20:59:02 Uhr | -0,33% -0,5800 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 28,60 20:01:32 Uhr | -0,10% -0,0300 | 31,10 | 8,450 |
| Allianz SE DE0008404005 | 349,90 20:52:08 Uhr | -0,09% -0,3000 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,490 17:31:15 Uhr | -4,60% -0,1200 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 90,60 13:22:58 Uhr | -2,58% -2,400 | 145,40 | 79,40 |
| Aurubis AG DE0006766504 | 160,90 20:52:13 Uhr | -3,71% -6,200 | 174,70 | 71,55 |
| BASF SE DE000BASF111 | 45,53 21:00:13 Uhr | +0,77% +0,3500 | 54,60 | 37,50 |
| Bayer AG DE000BAY0017 | 38,05 21:00:27 Uhr | +4,63% +1,685 | 49,79 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 79,76 20:49:41 Uhr | -0,35% -0,2800 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 32,84 10:09:46 Uhr | -2,73% -0,9200 | 45,10 | 31,58 |
| BEFESA S.A. LU1704650164 | 30,00 09:24:25 Uhr | -4,21% -1,320 | 34,16 | 22,32 |
| Beiersdorf AG DE0005200000 | 81,54 19:54:11 Uhr | -2,00% -1,660 | 136,00 | 81,92 |
| Brenntag SE DE000A1DAHH0 | 44,45 10:33:25 Uhr | -1,22% -0,5500 | 67,10 | 45,00 |
| CANCOM SE DE0005419105 | 24,10 16:36:09 Uhr | -1,43% -0,3500 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 24,46 15:51:04 Uhr | -3,55% -0,9000 | 71,20 | 25,32 |
| Commerzbank AG DE000CBK1001 | 30,37 17:53:29 Uhr | -1,46% -0,4500 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 60,34 15:12:07 Uhr | -4,86% -3,080 | 75,40 | 42,86 |
| Covestro AG DE0006062144 | 60,20 16:50:08 Uhr | -0,13% -0,0800 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 67,35 19:53:25 Uhr | +0,30% +0,2000 | 113,60 | 64,20 |
| Daimler Truck Holding AG DE000DTR0CK8 | 39,68 17:38:24 Uhr | -2,15% -0,8700 | 45,05 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 18,23 10:26:51 Uhr | -1,22% -0,2250 | 29,68 | 15,77 |
| Deutsche Bank AG DE0005140008 | 27,21 20:51:25 Uhr | +0,59% +0,1600 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 243,40 21:01:07 Uhr | +0,04% +0,1000 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,834 20:48:28 Uhr | -4,81% -0,3960 | 9,528 | 5,572 |
| Deutsche Post AG DE0005552004 | 45,78 20:35:14 Uhr | -1,29% -0,6000 | 51,58 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 32,69 21:01:01 Uhr | -0,24% -0,0800 | 34,81 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 37,01 20:47:00 Uhr | -2,17% -0,8200 | 58,68 | 37,72 |
| E.ON SE DE000ENAG999 | 18,88 20:45:46 Uhr | +0,67% +0,1250 | 19,81 | 12,71 |
| Energiekontor AG DE0005313506 | 38,25 17:45:23 Uhr | +1,32% +0,5000 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 13,69 15:52:36 Uhr | -0,22% -0,0300 | 22,28 | 12,48 |
| Evotec SE DE0005664809 | 5,324 17:01:58 Uhr | -1,00% -0,0540 | 8,598 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 74,40 08:07:26 Uhr | -3,38% -2,600 | 86,65 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 27,46 20:58:01 Uhr | +0,81% +0,2200 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 38,31 07:30:00 Uhr | -4,01% -1,600 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 46,33 13:11:36 Uhr | -0,62% -0,2900 | 52,82 | 33,80 |
| FUCHS SE DE000A3E5D64 | 34,62 17:59:08 Uhr | -4,26% -1,540 | 50,05 | 35,98 |
| GEA Group AG DE0006602006 | 61,90 17:23:45 Uhr | +0,49% +0,3000 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 18,38 10:30:10 Uhr | -2,70% -0,5100 | 83,45 | 14,99 |
| Hannover Rück SE DE0008402215 | 248,40 16:29:41 Uhr | -1,11% -2,800 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 173,05 21:10:21 Uhr | -0,60% -1,050 | 240,10 | 135,05 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 75,60 07:27:05 Uhr | -2,07% -1,600 | 92,30 | 77,20 |
| HelloFresh SE DE000A161408 | 4,937 16:24:02 Uhr | +0,76% +0,0370 | 11,11 | 4,628 |
| Henkel AG & Co. KGaA DE0006048432 | 73,20 16:44:36 Uhr | -1,90% -1,420 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 76,70 20:07:47 Uhr | +3,51% +2,600 | 117,20 | 46,94 |
| HOCHTIEF AG DE0006070006 | 369,60 20:21:04 Uhr | -1,23% -4,600 | 418,00 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 34,84 07:27:00 Uhr | -2,82% -1,010 | 43,20 | 31,26 |
| Infineon Technologies AG DE0006231004 | 39,91 21:12:14 Uhr | +1,68% +0,6600 | 48,14 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 26,32 09:44:46 Uhr | -5,39% -1,500 | 29,62 | 14,73 |
| Jungheinrich AG DE0006219934 | 29,56 10:50:07 Uhr | -2,51% -0,7600 | 42,74 | 24,40 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,56 15:56:39 Uhr | +2,44% +0,3700 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 49,28 10:37:02 Uhr | -4,50% -2,320 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 101,10 10:52:48 Uhr | -4,17% -4,400 | 115,40 | 71,95 |
| Kontron AG AT0000A0E9W5 | 22,68 20:09:40 Uhr | -2,41% -0,5600 | 28,70 | 18,81 |
| KRONES AG DE0006335003 | 120,80 09:31:02 Uhr | -2,27% -2,800 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 13,62 19:58:00 Uhr | +0,67% +0,0900 | 32,15 | 13,10 |
| LEG Immobilien SE DE000LEG1110 | 63,80 20:43:54 Uhr | -3,04% -2,000 | 78,25 | 58,95 |
| Mercedes-Benz Group AG DE0007100000 | 55,39 20:36:13 Uhr | +0,38% +0,2100 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 108,20 18:14:36 Uhr | -2,39% -2,650 | 137,20 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 342,10 17:58:23 Uhr | -1,41% -4,900 | 402,20 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 530,00 21:07:02 Uhr | +0,68% +3,600 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 51,50 07:27:06 Uhr | -3,20% -1,700 | 84,55 | 43,84 |
| Nemetschek SE DE0006452907 | 69,40 18:01:20 Uhr | +0,51% +0,3500 | 138,20 | 63,85 |
| Nordex SE DE000A0D6554 | 41,50 20:56:30 Uhr | +0,10% +0,0400 | 44,78 | 12,51 |
| PNE AG DE000A0JBPG2 | 8,600 13:03:34 Uhr | +1,53% +0,1300 | 15,60 | 8,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,53 19:08:49 Uhr | -3,44% -1,160 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 21,24 14:51:39 Uhr | -5,77% -1,300 | 30,25 | 15,40 |
| RATIONAL AG DE0007010803 | 667,50 18:20:13 Uhr | -2,05% -14,00 | 855,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 41,36 17:32:51 Uhr | -1,80% -0,7600 | 142,60 | 42,12 |
| Rheinmetall AG DE0007030009 | 1.617,50 21:10:55 Uhr | +1,83% +29,00 | 2.005,00 | 970,00 |
| RTL Group S.A. LU0061462528 | 35,00 17:28:24 Uhr | -1,69% -0,6000 | 38,25 | 30,35 |
| RWE AG DE0007037129 | 53,30 20:09:53 Uhr | +1,41% +0,7400 | 55,52 | 29,86 |
| SAP SE DE0007164600 | 172,70 20:54:11 Uhr | -0,44% -0,7600 | 273,10 | 159,90 |
| Sartorius AG DE0007165631 | 210,10 09:11:43 Uhr | -4,46% -9,800 | 265,60 | 167,35 |
| Scout24 SE DE000A12DM80 | 74,20 13:46:46 Uhr | +0,27% +0,2000 | 122,80 | 64,85 |
| Siemens AG DE0007236101 | 227,10 20:51:28 Uhr | +0,31% +0,7000 | 275,50 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 151,40 20:55:11 Uhr | +2,02% +3,000 | 171,55 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 39,70 12:43:50 Uhr | -2,43% -0,9900 | 53,08 | 39,93 |
| Siltronic AG DE000WAF3001 | 50,25 19:31:16 Uhr | -0,79% -0,4000 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 65,05 20:02:18 Uhr | -2,33% -1,550 | 98,30 | 61,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 29,58 17:43:26 Uhr | -2,25% -0,6800 | 38,62 | 12,16 |
| Stabilus SE DE000STAB1L8 | 16,86 17:34:48 Uhr | -4,85% -0,8600 | 33,80 | 17,62 |
| Ströer SE & Co. KGaA DE0007493991 | 33,25 06.03.2026 | +3,26% +1,050 | 58,75 | 31,65 |
| Symrise AG DE000SYM9999 | 72,26 14:31:07 Uhr | -0,88% -0,6400 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,54 12:10:55 Uhr | -6,91% -1,080 | 16,57 | 11,54 |
| Talanx AG DE000TLX1005 | 102,20 09:21:18 Uhr | -2,57% -2,700 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 4,764 20:51:49 Uhr | -0,17% -0,0080 | 13,48 | 4,324 |
| thyssenkrupp AG DE0007500001 | 8,784 19:32:10 Uhr | -4,65% -0,4280 | 12,39 | 4,471 |
| United Internet AG DE0005089031 | 27,62 07:27:00 Uhr | -1,57% -0,4400 | 29,94 | 16,56 |
| Verbio SE DE000A0JL9W6 | 28,74 17:03:34 Uhr | 0% 0 | 29,14 | 7,630 |
| Volkswagen AG DE0007664039 | 89,48 21:05:43 Uhr | -1,15% -1,040 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 25,25 21:12:51 Uhr | -2,02% -0,5200 | 30,61 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 65,20 16:16:06 Uhr | -2,18% -1,450 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 19,97 18:55:04 Uhr | -1,48% -0,3000 | 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