HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.857,22 EUR
-1,00% -129,49
Kursdaten
- Börse Xetra
- Letzter 12.857,22
- Änderung -1,00 %
- Stand 10.06.26 17:59 Uhr
- Eröffnung 13.018,05
- Vortag 12.986,71
- Tageshoch 13.021,25
- Tagestief 12.790,77
- 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 | 24,00 07:27:00 Uhr | -3,42% -0,8500 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 170,95 22:51:10 Uhr | +1,88% +3,150 | 213,90 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 12,48 07:27:06 Uhr | -10,93% -1,532 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 174,04 22:13:22 Uhr | -0,54% -0,9400 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 53,10 22:21:04 Uhr | -4,43% -2,460 | 60,48 | 11,79 |
| Allianz SE DE0008404005 | 380,30 21:50:14 Uhr | +0,48% +1,800 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,226 19:57:05 Uhr | +0,27% +0,0060 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 77,60 07:27:05 Uhr | -1,27% -1,0000 | 145,40 | 69,70 |
| Aurubis AG DE0006766504 | 180,40 17:52:28 Uhr | -8,61% -17,00 | 220,60 | 78,70 |
| BASF SE DE000BASF111 | 47,84 21:34:09 Uhr | -1,46% -0,7100 | 55,05 | 40,99 |
| Bayer AG DE000BAY0017 | 35,25 22:21:17 Uhr | -0,31% -0,1100 | 49,79 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 67,70 21:27:34 Uhr | -2,11% -1,460 | 97,80 | 68,72 |
| Bechtle AG DE0005158703 | 31,00 14:45:23 Uhr | -1,84% -0,5800 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 33,65 15:52:54 Uhr | -4,40% -1,550 | 37,50 | 24,48 |
| Beiersdorf AG DE0005200000 | 70,68 19:48:02 Uhr | -0,14% -0,1000 | 118,95 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 55,34 13:01:09 Uhr | +0,62% +0,3400 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 26,60 07:27:00 Uhr | +0,38% +0,1000 | 30,00 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 25,72 17:54:37 Uhr | +0,39% +0,1000 | 62,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,38 21:08:32 Uhr | -0,87% -0,3200 | 38,08 | 26,32 |
| Continental AG DE0005439004 | 68,50 17:39:24 Uhr | -0,44% -0,3000 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,80 10:15:34 Uhr | +0,34% +0,2000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 50,05 18:56:36 Uhr | -2,34% -1,200 | 107,20 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,96 16:52:09 Uhr | -0,82% -0,3400 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,90 22:18:56 Uhr | -3,25% -1,240 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,13 20:00:20 Uhr | -1,29% -0,3550 | 34,25 | 23,67 |
| Deutsche Börse AG DE0005810055 | 248,00 16:57:17 Uhr | +1,02% +2,500 | 278,90 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,038 20:36:17 Uhr | -0,30% -0,0240 | 9,528 | 6,684 |
| Deutsche Post AG DE0005552004 | 50,50 19:31:29 Uhr | -3,03% -1,580 | 53,22 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 28,45 22:28:23 Uhr | +2,56% +0,7100 | 34,35 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 47,53 17:26:08 Uhr | -2,00% -0,9700 | 49,18 | 35,74 |
| E.ON SE DE000ENAG999 | 17,96 16:11:45 Uhr | -0,39% -0,0700 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 40,45 16:56:46 Uhr | -5,49% -2,350 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 15,26 20:12:25 Uhr | -1,74% -0,2700 | 19,37 | 12,48 |
| Evotec SE DE0005664809 | 4,622 20:58:03 Uhr | -4,35% -0,2100 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,30 15:56:58 Uhr | +0,30% +0,2000 | 86,65 | 59,00 |
| freenet AG DE000A0Z2ZZ5 | 25,86 17:04:16 Uhr | +2,62% +0,6600 | 33,84 | 24,64 |
| Fresenius Medical Care AG DE0005785802 | 38,98 10:42:58 Uhr | +0,80% +0,3100 | 50,22 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 37,46 22:51:24 Uhr | +0,94% +0,3500 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 39,24 11:00:34 Uhr | +1,03% +0,4000 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 54,80 07:27:00 Uhr | +0,46% +0,2500 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 24,18 13:20:14 Uhr | -1,71% -0,4200 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 230,80 21:49:08 Uhr | +1,32% +3,000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 171,35 20:52:39 Uhr | -0,41% -0,7000 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,40 07:27:05 Uhr | -1,40% -1,0000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,123 11:00:05 Uhr | -0,96% -0,0400 | 9,516 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 68,84 15:23:16 Uhr | +0,70% +0,4800 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 77,48 17:48:15 Uhr | -0,18% -0,1400 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 460,20 19:59:42 Uhr | -0,04% -0,2000 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 37,80 19:16:27 Uhr | +3,96% +1,440 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 74,00 22:45:27 Uhr | -4,91% -3,820 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 42,82 18:04:55 Uhr | -0,56% -0,2400 | 47,70 | 16,11 |
| Jungheinrich AG DE0006219934 | 22,54 22:38:09 Uhr | -2,17% -0,5000 | 42,74 | 22,86 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,13 17:23:02 Uhr | -2,31% -0,3100 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 38,23 09:54:20 Uhr | -3,02% -1,190 | 70,30 | 39,13 |
| Knorr-Bremse AG DE000KBX1006 | 98,40 07:27:06 Uhr | +0,20% +0,2000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,00 18:44:55 Uhr | -0,61% -0,1400 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 110,40 21:21:19 Uhr | -2,82% -3,200 | 143,60 | 112,80 |
| LANXESS AG DE0005470405 | 15,43 07:27:00 Uhr | -0,45% -0,0700 | 27,40 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 51,45 17:05:17 Uhr | +1,08% +0,5500 | 76,90 | 50,75 |
| Mercedes-Benz Group AG DE0007100000 | 47,04 22:02:02 Uhr | -1,89% -0,9050 | 62,29 | 47,28 |
| Merck KGaA DE0006599905 | 137,00 10:45:24 Uhr | -1,30% -1,800 | 140,05 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 302,10 10:16:48 Uhr | -0,72% -2,200 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 459,50 22:45:52 Uhr | +0,26% +1,200 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 36,48 20:12:36 Uhr | -8,80% -3,520 | 80,75 | 40,00 |
| Nemetschek SE DE0006452907 | 60,05 15:05:10 Uhr | -5,66% -3,600 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 37,86 18:36:30 Uhr | -3,32% -1,300 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 10,22 14:08:36 Uhr | -1,92% -0,2000 | 15,48 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,46 17:17:41 Uhr | -1,55% -0,4800 | 41,52 | 30,33 |
| PUMA SE DE0006969603 | 26,74 22:48:14 Uhr | -0,85% -0,2300 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 654,00 07:27:05 Uhr | -0,38% -2,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 48,02 18:44:30 Uhr | +1,01% +0,4800 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.195,40 22:39:18 Uhr | -0,68% -8,200 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 32,35 18:19:01 Uhr | +0,31% +0,1000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 55,46 18:16:42 Uhr | -0,47% -0,2600 | 62,00 | 33,79 |
| SAP SE DE0007164600 | 147,34 22:25:57 Uhr | -5,10% -7,920 | 268,70 | 135,64 |
| Sartorius AG DE0007165631 | 235,80 07:27:00 Uhr | -1,87% -4,500 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 75,05 07:27:00 Uhr | 0% 0 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 256,20 22:43:34 Uhr | -2,57% -6,750 | 280,00 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 138,16 22:53:50 Uhr | -8,15% -12,26 | 195,38 | 82,28 |
| Siemens Healthineers AG DE000SHL1006 | 34,72 16:30:56 Uhr | -1,45% -0,5100 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 83,75 22:37:56 Uhr | -8,52% -7,800 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 72,75 20:07:14 Uhr | +0,21% +0,1500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 48,20 21:01:39 Uhr | -3,48% -1,740 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 17,26 11:00:14 Uhr | -2,38% -0,4200 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 34,66 12:22:55 Uhr | -1,20% -0,4200 | 52,50 | 29,00 |
| Symrise AG DE000SYM9999 | 82,44 19:21:06 Uhr | +1,95% +1,580 | 104,00 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,13 09:56:45 Uhr | +2,02% +0,2600 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 98,90 07:27:00 Uhr | +0,15% +0,1500 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,495 14:12:36 Uhr | -4,52% -0,2600 | 10,56 | 4,148 |
| thyssenkrupp AG DE0007500001 | 10,52 22:38:51 Uhr | -4,28% -0,4700 | 12,39 | 5,601 |
| United Internet AG DE0005089031 | 26,44 07:27:00 Uhr | -2,65% -0,7200 | 29,94 | 23,28 |
| Verbio SE DE000A0JL9W6 | 32,90 19:11:47 Uhr | -1,61% -0,5400 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 86,54 22:32:02 Uhr | -1,64% -1,440 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 19,97 21:01:34 Uhr | -0,15% -0,0300 | 30,61 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 90,75 19:32:59 Uhr | -3,25% -3,050 | 105,30 | 59,45 |
| Zalando SE DE000ZAL1111 | 24,91 21:01:11 Uhr | +1,47% +0,3600 | 29,71 | 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