HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.264,99 EUR
+1,44% +188,77
Kursdaten
- Börse Xetra
- Letzter 13.264,99
- Änderung +1,44 %
- Stand 30.06.26 17:59 Uhr
- Eröffnung 13.083,52
- Vortag 13.076,22
- Tageshoch 13.278,94
- Tagestief 13.081,69
- 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 | 18,80 17:39:46 Uhr | -3,89% -0,7600 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 178,25 19:16:49 Uhr | -2,22% -4,050 | 213,90 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 11,94 07:27:06 Uhr | -0,86% -0,1040 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 194,96 18:23:02 Uhr | +1,40% +2,700 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 52,66 17:28:14 Uhr | +0,92% +0,4800 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 412,80 20:43:11 Uhr | +0,71% +2,900 | 412,00 | 334,00 |
| Aroundtown SA LU1673108939 | 2,306 07:27:05 Uhr | -1,03% -0,0240 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 68,90 07:27:05 Uhr | +0,73% +0,5000 | 145,40 | 65,60 |
| Aurubis AG DE0006766504 | 182,20 10:31:16 Uhr | +1,62% +2,900 | 220,60 | 85,25 |
| BASF SE DE000BASF111 | 46,70 20:00:24 Uhr | -0,35% -0,1650 | 55,05 | 41,27 |
| Bayer AG DE000BAY0017 | 48,19 20:39:43 Uhr | +5,22% +2,390 | 49,79 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 57,38 20:38:07 Uhr | -0,93% -0,5400 | 97,80 | 57,52 |
| Bechtle AG DE0005158703 | 30,82 17:50:27 Uhr | -0,90% -0,2800 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 29,80 16:11:10 Uhr | -0,17% -0,0500 | 37,50 | 26,00 |
| Beiersdorf AG DE0005200000 | 75,20 19:33:28 Uhr | -0,03% -0,0200 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 53,54 07:27:00 Uhr | +0,75% +0,4000 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 23,35 14:36:30 Uhr | -0,64% -0,1500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 26,30 16:17:22 Uhr | -1,57% -0,4200 | 57,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,22 17:18:08 Uhr | +0,16% +0,0600 | 38,84 | 26,69 |
| Continental AG DE0005439004 | 71,70 12:31:26 Uhr | -0,50% -0,3600 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,90 07:27:00 Uhr | +0,17% +0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 50,95 14:12:26 Uhr | +1,60% +0,8000 | 106,80 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,12 17:25:11 Uhr | +3,54% +1,440 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,15 19:24:41 Uhr | +0,28% +0,1000 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 29,60 20:45:59 Uhr | -0,24% -0,0700 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 238,40 19:16:10 Uhr | +0,04% +0,1000 | 278,20 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 9,978 20:21:57 Uhr | +2,25% +0,2200 | 9,836 | 6,738 |
| Deutsche Post AG DE0005552004 | 53,10 20:14:28 Uhr | +1,65% +0,8600 | 53,24 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 23,86 20:38:25 Uhr | -4,56% -1,140 | 34,35 | 24,25 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,79 20:41:03 Uhr | +2,53% +1,080 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,08 16:16:39 Uhr | -0,17% -0,0300 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 37,60 07:27:00 Uhr | +4,30% +1,550 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 15,71 15:48:24 Uhr | -0,44% -0,0700 | 18,44 | 12,48 |
| Evotec SE DE0005664809 | 4,978 07:30:59 Uhr | +1,59% +0,0780 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 73,60 07:27:00 Uhr | -0,20% -0,1500 | 86,65 | 63,55 |
| freenet AG DE000A0Z2ZZ5 | 22,64 19:00:20 Uhr | -3,25% -0,7600 | 33,84 | 22,90 |
| Fresenius Medical Care AG DE0005785802 | 39,76 07:27:00 Uhr | -2,91% -1,190 | 48,90 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 39,51 07:27:00 Uhr | -1,10% -0,4400 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 38,30 07:27:00 Uhr | 0% 0 | 48,86 | 32,42 |
| GEA Group AG DE0006602006 | 59,60 07:27:00 Uhr | -0,08% -0,0500 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 27,98 15:16:28 Uhr | +3,10% +0,8400 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 242,80 20:44:02 Uhr | +0,25% +0,6000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 167,35 20:34:42 Uhr | -0,86% -1,450 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,00 07:27:05 Uhr | -0,14% -0,1000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,935 12:46:13 Uhr | -2,38% -0,0960 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 73,20 15:30:57 Uhr | -1,43% -1,060 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 67,74 18:10:27 Uhr | -0,70% -0,4800 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 503,00 19:51:28 Uhr | +1,04% +5,200 | 553,50 | 159,80 |
| HUGO BOSS AG DE000A1PHFF7 | 37,89 07:27:00 Uhr | +0,08% +0,0300 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 81,68 19:27:19 Uhr | +2,63% +2,090 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 47,10 16:20:24 Uhr | +1,38% +0,6400 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 23,08 11:57:51 Uhr | +1,32% +0,3000 | 42,74 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,18 14:08:32 Uhr | -0,15% -0,0200 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 38,30 09:24:24 Uhr | 0% 0 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 99,50 07:27:06 Uhr | -0,40% -0,4000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,14 17:01:21 Uhr | +0,09% +0,0200 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 111,80 07:27:05 Uhr | +0,54% +0,6000 | 143,60 | 108,40 |
| LANXESS AG DE0005470405 | 15,05 16:01:06 Uhr | -4,14% -0,6500 | 27,20 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 55,15 19:25:02 Uhr | 0% 0 | 76,70 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 43,63 18:44:11 Uhr | +0,54% +0,2350 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 146,55 11:37:06 Uhr | +0,31% +0,4500 | 147,55 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 365,50 17:16:52 Uhr | +1,70% +6,100 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 488,70 20:32:46 Uhr | +0,25% +1,200 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 74,75 19:27:30 Uhr | -0,86% -0,6500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 53,50 17:03:23 Uhr | -3,86% -2,150 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 46,32 16:13:02 Uhr | +4,47% +1,980 | 50,50 | 16,86 |
| PNE AG DE000A0JBPG2 | 10,98 16:07:11 Uhr | -0,18% -0,0200 | 15,34 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 26,96 15:22:51 Uhr | -1,86% -0,5100 | 41,52 | 27,29 |
| PUMA SE DE0006969603 | 26,47 14:12:23 Uhr | -0,68% -0,1800 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 651,50 07:27:00 Uhr | +1,16% +7,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 66,55 19:21:24 Uhr | -1,99% -1,350 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.001,80 20:44:39 Uhr | +2,52% +24,60 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,40 16:16:40 Uhr | -1,57% -0,5000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 56,52 17:35:05 Uhr | +0,64% +0,3600 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 134,78 20:19:46 Uhr | -1,16% -1,580 | 268,70 | 130,80 |
| Sartorius AG DE0007165631 | 225,40 07:27:00 Uhr | +0,31% +0,7000 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 72,60 09:51:52 Uhr | -0,07% -0,0500 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 281,00 20:18:36 Uhr | +4,29% +11,55 | 280,00 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 166,38 20:32:58 Uhr | +4,50% +7,160 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 34,05 19:54:28 Uhr | -0,64% -0,2200 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 82,45 17:04:42 Uhr | +2,36% +1,900 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 64,15 11:32:21 Uhr | -2,14% -1,400 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 63,05 19:53:05 Uhr | +11,30% +6,400 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 15,34 10:16:59 Uhr | -1,92% -0,3000 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 33,92 07:27:00 Uhr | +1,19% +0,4000 | 51,80 | 29,00 |
| Symrise AG DE000SYM9999 | 87,62 20:17:30 Uhr | +0,44% +0,3800 | 92,08 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,34 12:13:24 Uhr | +2,87% +0,4000 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 110,30 13:03:24 Uhr | +0,91% +1,0000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 4,886 15:57:43 Uhr | -2,08% -0,1040 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 10,42 16:11:08 Uhr | +2,46% +0,2500 | 12,39 | 5,605 |
| United Internet AG DE0005089031 | 22,92 16:36:05 Uhr | -4,42% -1,060 | 29,94 | 23,28 |
| Verbio SE DE000A0JL9W6 | 29,74 16:11:18 Uhr | +4,06% +1,160 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 70,24 20:43:24 Uhr | -1,65% -1,180 | 109,00 | 71,28 |
| Vonovia SE DE000A1ML7J1 | 21,60 20:20:45 Uhr | +0,79% +0,1700 | 30,28 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 90,80 14:45:48 Uhr | +0,89% +0,8000 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 25,17 19:59:42 Uhr | -0,20% -0,0500 | 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