HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.270,86 EUR
+0,96% +125,60
Kursdaten
- Börse Xetra
- Letzter 13.270,86
- Änderung +0,96 %
- Stand 25.06.26 17:59 Uhr
- Eröffnung 13.144,10
- Vortag 13.145,26
- Tageshoch 13.318,98
- Tagestief 13.139,12
- 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 | 20,95 07:27:00 Uhr | +1,45% +0,3000 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 178,35 21:44:07 Uhr | +2,68% +4,650 | 213,90 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 12,29 11:11:35 Uhr | -3,24% -0,4120 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 195,04 21:50:03 Uhr | -0,57% -1,120 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 52,60 21:33:59 Uhr | -1,90% -1,020 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 406,40 22:30:57 Uhr | +0,40% +1,600 | 407,70 | 334,00 |
| Aroundtown SA LU1673108939 | 2,316 07:27:05 Uhr | -0,34% -0,0080 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 69,50 10:39:02 Uhr | +0,29% +0,2000 | 145,40 | 69,30 |
| Aurubis AG DE0006766504 | 186,90 16:13:06 Uhr | -3,86% -7,500 | 220,60 | 85,25 |
| BASF SE DE000BASF111 | 48,06 22:16:24 Uhr | -1,39% -0,6750 | 55,05 | 41,14 |
| Bayer AG DE000BAY0017 | 46,28 22:51:16 Uhr | +16,16% +6,440 | 49,79 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 60,86 21:47:38 Uhr | +0,07% +0,0400 | 97,80 | 58,84 |
| Bechtle AG DE0005158703 | 31,22 17:32:08 Uhr | +3,72% +1,120 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 30,70 12:18:47 Uhr | -0,97% -0,3000 | 37,50 | 26,00 |
| Beiersdorf AG DE0005200000 | 74,22 16:39:54 Uhr | +0,79% +0,5800 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 54,82 07:27:00 Uhr | +0,44% +0,2400 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 22,30 11:18:04 Uhr | -4,90% -1,150 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 28,16 22:47:13 Uhr | +0,72% +0,2000 | 57,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,48 21:57:09 Uhr | +0,29% +0,1100 | 38,84 | 26,32 |
| Continental AG DE0005439004 | 73,98 16:21:47 Uhr | +2,64% +1,900 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,80 19:56:15 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 49,82 10:24:12 Uhr | -1,83% -0,9300 | 106,80 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,64 17:50:50 Uhr | +2,31% +0,9400 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 35,10 15:06:39 Uhr | -0,68% -0,2400 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 30,13 21:50:40 Uhr | +0,58% +0,1750 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 240,10 17:51:19 Uhr | -1,44% -3,500 | 278,90 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 9,716 22:15:08 Uhr | +2,06% +0,1960 | 9,556 | 6,738 |
| Deutsche Post AG DE0005552004 | 52,92 20:36:23 Uhr | +3,16% +1,620 | 53,22 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 26,24 22:55:59 Uhr | -0,42% -0,1100 | 34,35 | 25,74 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,21 16:32:32 Uhr | -1,62% -0,7300 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,06 17:49:08 Uhr | +2,94% +0,5150 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 37,45 15:19:26 Uhr | -2,85% -1,100 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 15,89 16:36:33 Uhr | -0,06% -0,0100 | 18,44 | 12,48 |
| Evotec SE DE0005664809 | 4,750 09:19:18 Uhr | -1,00% -0,0480 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 74,35 14:23:34 Uhr | +4,28% +3,050 | 86,65 | 61,45 |
| freenet AG DE000A0Z2ZZ5 | 24,20 22:18:38 Uhr | -0,82% -0,2000 | 33,84 | 24,00 |
| Fresenius Medical Care AG DE0005785802 | 40,89 16:50:12 Uhr | -3,49% -1,480 | 48,90 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 40,23 16:15:32 Uhr | +0,70% +0,2800 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 39,18 19:56:16 Uhr | -0,46% -0,1800 | 48,86 | 32,42 |
| GEA Group AG DE0006602006 | 60,00 14:24:42 Uhr | +0,67% +0,4000 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 26,48 22:54:26 Uhr | +5,16% +1,300 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 238,80 19:03:34 Uhr | +0,34% +0,8000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 185,60 21:03:28 Uhr | +0,84% +1,550 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,00 07:27:05 Uhr | -1,25% -0,9000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,880 20:16:37 Uhr | -2,44% -0,0970 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 73,26 09:58:56 Uhr | +0,69% +0,5000 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 63,96 21:16:31 Uhr | -7,14% -4,920 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 515,00 17:39:18 Uhr | +1,18% +6,000 | 553,50 | 159,80 |
| HUGO BOSS AG DE000A1PHFF7 | 37,48 19:19:59 Uhr | -0,93% -0,3500 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 82,24 22:20:33 Uhr | +1,66% +1,340 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 46,02 15:53:08 Uhr | -3,16% -1,500 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 23,16 16:11:53 Uhr | +1,94% +0,4400 | 42,74 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,17 15:48:49 Uhr | -1,50% -0,2000 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 39,83 16:46:58 Uhr | +1,19% +0,4700 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 101,40 07:27:06 Uhr | -2,12% -2,200 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,44 20:47:30 Uhr | +0,51% +0,1200 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 113,80 15:58:45 Uhr | -0,35% -0,4000 | 143,60 | 108,40 |
| LANXESS AG DE0005470405 | 16,17 17:52:24 Uhr | -2,77% -0,4600 | 27,20 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 55,60 17:00:45 Uhr | +5,90% +3,100 | 76,70 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 44,91 21:34:18 Uhr | +1,30% +0,5750 | 62,29 | 43,97 |
| Merck KGaA DE0006599905 | 147,55 22:54:04 Uhr | +8,21% +11,20 | 140,05 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 360,90 12:55:24 Uhr | +0,78% +2,800 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 478,00 21:15:42 Uhr | -0,79% -3,800 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 33,66 07:27:06 Uhr | +1,63% +0,5400 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 51,70 20:21:22 Uhr | -3,81% -2,050 | 138,20 | 52,90 |
| Nordex SE DE000A0D6554 | 43,82 21:36:27 Uhr | +0,69% +0,3000 | 50,50 | 16,65 |
| PNE AG DE000A0JBPG2 | 10,72 11:58:36 Uhr | -3,94% -0,4400 | 15,34 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 29,99 19:12:13 Uhr | +0,57% +0,1700 | 41,52 | 29,56 |
| PUMA SE DE0006969603 | 26,51 19:08:11 Uhr | +0,04% +0,0100 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 672,00 19:33:46 Uhr | +3,46% +22,50 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 66,00 18:31:49 Uhr | -0,90% -0,6000 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 946,90 22:57:47 Uhr | -0,54% -5,100 | 2.005,00 | 930,70 |
| RTL Group S.A. LU0061462528 | 31,35 22:22:18 Uhr | +0,64% +0,2000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 55,64 17:59:05 Uhr | +2,28% +1,240 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 130,86 22:29:06 Uhr | -3,02% -4,080 | 268,70 | 130,80 |
| Sartorius AG DE0007165631 | 228,20 15:36:15 Uhr | +6,44% +13,80 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 72,20 17:12:44 Uhr | -2,23% -1,650 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 273,00 19:17:38 Uhr | +0,24% +0,6500 | 280,00 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 163,74 22:37:23 Uhr | +1,83% +2,940 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 34,37 21:51:03 Uhr | -0,52% -0,1800 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 91,00 10:20:55 Uhr | +4,00% +3,500 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 67,15 07:27:00 Uhr | 0% 0 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 50,80 09:58:59 Uhr | -2,59% -1,350 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 16,36 07:27:00 Uhr | +0,49% +0,0800 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 33,40 07:27:00 Uhr | -2,28% -0,7800 | 51,80 | 29,00 |
| Symrise AG DE000SYM9999 | 88,32 21:01:05 Uhr | +0,32% +0,2800 | 96,06 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,98 16:38:42 Uhr | +5,59% +0,7400 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 108,00 09:17:41 Uhr | +1,03% +1,100 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 4,808 20:34:39 Uhr | -2,32% -0,1140 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,06 17:32:06 Uhr | +2,50% +0,2700 | 12,39 | 5,605 |
| United Internet AG DE0005089031 | 24,20 08:15:56 Uhr | +1,51% +0,3600 | 29,94 | 23,28 |
| Verbio SE DE000A0JL9W6 | 29,08 17:48:32 Uhr | -1,96% -0,5800 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 77,42 22:26:11 Uhr | +1,49% +1,140 | 109,00 | 76,16 |
| Vonovia SE DE000A1ML7J1 | 21,40 19:59:54 Uhr | +2,34% +0,4900 | 30,61 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 93,30 07:27:00 Uhr | +0,11% +0,1000 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 26,51 22:29:24 Uhr | +0,34% +0,0900 | 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