HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
11.845,30 EUR
+0,37% +43,82
Kursdaten
- Börse Xetra
- Letzter 11.845,30
- Änderung +0,37 %
- Stand 30.03.26 16:05 Uhr
- Eröffnung 11.763,96
- Vortag 11.801,48
- Tageshoch 11.905,71
- Tagestief 11.752,09
- 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 | 22,75 07:27:00 Uhr | -2,99% -0,7000 | 27,05 | 13,40 |
| adidas AG DE000A1EWWW0 | 131,55 16:16:54 Uhr | -0,83% -1,100 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 11,53 15:06:56 Uhr | +2,04% +0,2300 | 11,33 | 6,250 |
| Airbus SE NL0000235190 | 158,32 16:19:17 Uhr | -0,53% -0,8400 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 32,90 15:48:53 Uhr | -1,64% -0,5500 | 36,68 | 8,450 |
| Allianz SE DE0008404005 | 353,40 16:20:20 Uhr | +1,09% +3,800 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,180 07:27:05 Uhr | -0,27% -0,0060 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 73,80 07:27:05 Uhr | -3,02% -2,300 | 145,40 | 74,70 |
| Aurubis AG DE0006766504 | 146,40 09:00:44 Uhr | -2,72% -4,100 | 174,70 | 71,55 |
| BASF SE DE000BASF111 | 52,64 16:17:51 Uhr | +2,13% +1,100 | 52,62 | 37,50 |
| Bayer AG DE000BAY0017 | 38,69 16:07:27 Uhr | +2,07% +0,7850 | 49,79 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 78,24 16:14:36 Uhr | +0,98% +0,7600 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 27,78 14:22:39 Uhr | +2,28% +0,6200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 28,78 15:27:53 Uhr | +0,28% +0,0800 | 34,16 | 22,32 |
| Beiersdorf AG DE0005200000 | 75,36 15:35:27 Uhr | +0,48% +0,3600 | 127,00 | 71,54 |
| Brenntag SE DE000A1DAHH0 | 57,40 15:29:17 Uhr | +2,61% +1,460 | 62,68 | 44,44 |
| CANCOM SE DE0005419105 | 23,00 07:27:00 Uhr | -1,92% -0,4500 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 23,92 15:07:13 Uhr | -0,83% -0,2000 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 29,97 15:50:30 Uhr | -1,74% -0,5300 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 59,28 15:47:26 Uhr | -2,08% -1,260 | 75,40 | 42,86 |
| Covestro AG DE0006062144 | 59,52 10:12:00 Uhr | +0,03% +0,0200 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 49,08 15:58:04 Uhr | +0,37% +0,1800 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,49 16:19:33 Uhr | -0,61% -0,2500 | 45,05 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 16,48 14:04:34 Uhr | -0,18% -0,0300 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 24,84 16:21:32 Uhr | +0,36% +0,0900 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 241,70 15:55:28 Uhr | +1,26% +3,000 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,244 16:08:17 Uhr | -1,76% -0,1300 | 9,528 | 5,572 |
| Deutsche Post AG DE0005552004 | 44,32 16:04:06 Uhr | +1,03% +0,4500 | 51,58 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 32,01 16:16:21 Uhr | +1,04% +0,3300 | 34,60 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 38,00 15:03:44 Uhr | +0,29% +0,1100 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 18,89 16:11:38 Uhr | +2,38% +0,4400 | 20,43 | 12,71 |
| Energiekontor AG DE0005313506 | 34,40 08:25:55 Uhr | -1,01% -0,3500 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,69 15:34:08 Uhr | +2,64% +0,4300 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 4,187 11:30:58 Uhr | -2,29% -0,0980 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 73,90 08:01:40 Uhr | -2,95% -2,250 | 86,65 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 25,84 15:11:32 Uhr | -0,62% -0,1600 | 37,64 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 38,73 10:09:42 Uhr | -0,39% -0,1500 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 44,27 13:58:30 Uhr | +2,43% +1,050 | 52,82 | 33,80 |
| FUCHS SE DE000A3E5D64 | 35,56 07:27:00 Uhr | +0,91% +0,3200 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 59,90 16:03:37 Uhr | 0% 0 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 19,66 15:47:45 Uhr | -3,44% -0,7000 | 71,25 | 14,99 |
| Hannover Rück SE DE0008402215 | 262,00 16:04:51 Uhr | +1,63% +4,200 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 178,90 16:09:31 Uhr | +1,33% +2,350 | 240,10 | 135,05 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 73,50 07:27:05 Uhr | -1,21% -0,9000 | 89,50 | 72,60 |
| HelloFresh SE DE000A161408 | 3,862 13:10:03 Uhr | -0,97% -0,0380 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 66,42 15:47:47 Uhr | -0,42% -0,2800 | 84,06 | 64,62 |
| HENSOLDT AG DE000HAG0005 | 70,30 15:32:50 Uhr | +5,24% +3,500 | 117,20 | 46,94 |
| HOCHTIEF AG DE0006070006 | 374,80 14:42:52 Uhr | +0,64% +2,400 | 418,00 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 35,81 07:27:00 Uhr | -2,21% -0,8100 | 43,20 | 31,26 |
| Infineon Technologies AG DE0006231004 | 37,69 16:18:49 Uhr | +1,30% +0,4850 | 48,14 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 27,46 11:53:44 Uhr | +2,16% +0,5800 | 29,62 | 14,73 |
| Jungheinrich AG DE0006219934 | 25,78 12:59:06 Uhr | -4,31% -1,160 | 42,74 | 24,40 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,28 15:27:57 Uhr | +0,31% +0,0500 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 44,42 07:27:00 Uhr | +0,09% +0,0400 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 96,00 07:27:06 Uhr | -0,62% -0,6000 | 115,40 | 71,95 |
| Kontron AG AT0000A0E9W5 | 18,95 14:43:42 Uhr | +0,48% +0,0900 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 114,40 09:48:34 Uhr | 0% 0 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 18,13 15:36:59 Uhr | +3,78% +0,6600 | 29,26 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 54,85 15:47:16 Uhr | +1,29% +0,7000 | 78,25 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 51,45 16:19:02 Uhr | -0,10% -0,0500 | 62,29 | 45,10 |
| Merck KGaA DE0006599905 | 106,45 14:08:23 Uhr | +0,66% +0,7000 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 298,10 15:10:46 Uhr | +0,40% +1,200 | 402,20 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 530,00 16:05:43 Uhr | +1,30% +6,800 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 43,76 07:27:06 Uhr | -1,00% -0,4400 | 80,75 | 43,84 |
| Nemetschek SE DE0006452907 | 61,45 14:43:31 Uhr | -0,41% -0,2500 | 138,20 | 61,25 |
| Nordex SE DE000A0D6554 | 43,64 12:50:54 Uhr | +2,39% +1,020 | 46,78 | 12,51 |
| PNE AG DE000A0JBPG2 | 7,740 11:01:07 Uhr | +0,91% +0,0700 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,81 14:01:01 Uhr | -0,93% -0,2900 | 41,52 | 30,66 |
| PUMA SE DE0006969603 | 21,80 16:02:19 Uhr | +1,35% +0,2900 | 26,37 | 15,40 |
| RATIONAL AG DE0007010803 | 615,50 07:27:00 Uhr | -2,30% -14,50 | 780,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 32,26 16:20:37 Uhr | +3,13% +0,9800 | 136,90 | 30,78 |
| Rheinmetall AG DE0007030009 | 1.397,00 16:21:27 Uhr | +1,75% +24,00 | 2.005,00 | 970,00 |
| RTL Group S.A. LU0061462528 | 36,60 15:43:37 Uhr | +1,95% +0,7000 | 38,25 | 30,35 |
| RWE AG DE0007037129 | 56,00 15:53:21 Uhr | +2,45% +1,340 | 59,08 | 29,86 |
| SAP SE DE0007164600 | 145,48 16:20:17 Uhr | +2,62% +3,720 | 273,10 | 141,76 |
| Sartorius AG DE0007165631 | 208,50 09:35:08 Uhr | -3,47% -7,500 | 265,60 | 167,35 |
| Scout24 SE DE000A12DM80 | 64,40 15:41:10 Uhr | +1,26% +0,8000 | 122,80 | 63,60 |
| Siemens AG DE0007236101 | 203,80 16:19:54 Uhr | +0,59% +1,200 | 275,50 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 141,90 16:21:36 Uhr | -0,94% -1,350 | 171,55 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 35,81 15:54:13 Uhr | +0,36% +0,1300 | 50,30 | 35,68 |
| Siltronic AG DE000WAF3001 | 54,45 15:35:26 Uhr | -0,73% -0,4000 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 64,95 13:10:14 Uhr | +0,93% +0,6000 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 46,90 13:41:19 Uhr | +2,18% +1,0000 | 47,64 | 12,16 |
| Stabilus SE DE000STAB1L8 | 15,80 07:27:00 Uhr | -2,71% -0,4400 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 29,45 12:18:45 Uhr | -0,67% -0,2000 | 54,35 | 29,00 |
| Symrise AG DE000SYM9999 | 72,30 09:24:15 Uhr | -0,50% -0,3600 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 12,94 10:29:05 Uhr | -0,38% -0,0500 | 16,57 | 11,54 |
| Talanx AG DE000TLX1005 | 103,10 07:27:00 Uhr | -0,19% -0,2000 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 4,370 15:35:13 Uhr | -2,67% -0,1200 | 13,48 | 4,324 |
| thyssenkrupp AG DE0007500001 | 7,160 16:16:11 Uhr | -3,45% -0,2560 | 12,39 | 4,471 |
| United Internet AG DE0005089031 | 26,62 07:27:00 Uhr | -2,70% -0,7400 | 29,94 | 16,56 |
| Verbio SE DE000A0JL9W6 | 45,70 15:35:07 Uhr | +7,28% +3,100 | 44,48 | 7,630 |
| Volkswagen AG DE0007664039 | 85,90 16:18:35 Uhr | -0,37% -0,3200 | 109,00 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 21,38 16:14:28 Uhr | +1,91% +0,4000 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 82,55 15:59:20 Uhr | +4,30% +3,400 | 84,40 | 57,80 |
| Zalando SE DE000ZAL1111 | 20,17 15:23:10 Uhr | +0,10% +0,0200 | 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