HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.797,99 EUR
-0,17% -21,55
Kursdaten
- Börse Xetra
- Letzter 12.797,99
- Änderung -0,17 %
- Stand 24.04.26 17:18 Uhr
- Eröffnung 12.744,01
- Vortag 12.819,54
- Tageshoch 12.890,82
- Tagestief 12.723,84
- 52W Hoch 13.454,58 (13.01.26)
- 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 | 23,40 07:27:00 Uhr | 0% 0 | 27,05 | 15,34 |
| adidas AG DE000A1EWWW0 | 137,00 16:45:16 Uhr | -0,98% -1,350 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 14,36 07:27:06 Uhr | -0,06% -0,0080 | 15,16 | 6,250 |
| Airbus SE NL0000235190 | 166,62 16:53:44 Uhr | -0,26% -0,4400 | 221,05 | 138,00 |
| AIXTRON SE DE000A0WMPJ6 | 47,53 15:42:28 Uhr | +3,80% +1,740 | 46,79 | 11,10 |
| Allianz SE DE0008404005 | 388,10 17:16:01 Uhr | -0,36% -1,400 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,474 07:27:05 Uhr | -4,92% -0,1280 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 84,50 10:41:10 Uhr | +5,49% +4,400 | 145,40 | 73,00 |
| Aurubis AG DE0006766504 | 187,80 13:04:34 Uhr | -1,62% -3,100 | 193,40 | 74,50 |
| BASF SE DE000BASF111 | 54,47 16:52:13 Uhr | +0,95% +0,5100 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 38,50 17:26:04 Uhr | -3,56% -1,420 | 49,79 | 22,18 |
| Bayerische Motoren Werke AG DE0005190003 | 79,26 17:10:25 Uhr | -2,00% -1,620 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 28,98 16:29:15 Uhr | -1,23% -0,3600 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 33,55 12:12:23 Uhr | -4,14% -1,450 | 35,15 | 24,40 |
| Beiersdorf AG DE0005200000 | 73,14 13:29:00 Uhr | -0,73% -0,5400 | 127,00 | 71,54 |
| Brenntag SE DE000A1DAHH0 | 59,84 14:48:29 Uhr | -0,30% -0,1800 | 62,68 | 44,44 |
| CANCOM SE DE0005419105 | 25,10 07:27:00 Uhr | -0,59% -0,1500 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 26,38 16:23:05 Uhr | -1,12% -0,3000 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 33,76 12:34:07 Uhr | -2,34% -0,8100 | 38,01 | 22,94 |
| Continental AG DE0005439004 | 66,44 07:27:00 Uhr | -0,12% -0,0800 | 75,40 | 51,23 |
| Covestro AG DE0006062144 | 59,60 15:31:05 Uhr | -0,17% -0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,40 13:15:32 Uhr | +1,48% +0,8500 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,84 16:44:02 Uhr | +0,76% +0,3300 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 19,30 07:27:00 Uhr | -1,41% -0,2750 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 26,90 15:32:35 Uhr | -0,17% -0,0450 | 34,25 | 22,11 |
| Deutsche Börse AG DE0005810055 | 265,80 14:33:03 Uhr | +0,72% +1,900 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,286 16:59:17 Uhr | -2,15% -0,1600 | 9,528 | 6,136 |
| Deutsche Post AG DE0005552004 | 47,49 15:34:25 Uhr | -0,81% -0,3900 | 51,58 | 36,20 |
| Deutsche Telekom AG DE0005557508 | 27,60 17:24:14 Uhr | +0,18% +0,0500 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,31 16:29:13 Uhr | -0,70% -0,2900 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 18,74 15:04:39 Uhr | -3,25% -0,6300 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 39,80 07:27:00 Uhr | +0,89% +0,3500 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,53 16:18:09 Uhr | +0,29% +0,0500 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 5,215 11:42:58 Uhr | -1,79% -0,0950 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 71,80 07:27:00 Uhr | +0,21% +0,1500 | 86,65 | 57,30 |
| freenet AG DE000A0Z2ZZ5 | 27,04 16:54:40 Uhr | +0,15% +0,0400 | 37,64 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 39,10 07:27:00 Uhr | -0,31% -0,1200 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 40,31 10:49:05 Uhr | -0,76% -0,3100 | 52,82 | 39,81 |
| FUCHS SE DE000A3E5D64 | 38,06 10:09:15 Uhr | +0,58% +0,2200 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 60,80 07:27:00 Uhr | +0,41% +0,2500 | 67,15 | 54,10 |
| Gerresheimer AG DE000A0LD6E6 | 22,52 17:28:01 Uhr | +4,45% +0,9600 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 271,80 16:42:16 Uhr | -1,09% -3,000 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 186,20 15:50:00 Uhr | +0,54% +1,0000 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,20 14:43:13 Uhr | +0,44% +0,3000 | 89,10 | 68,90 |
| HelloFresh SE DE000A161408 | 4,414 09:43:35 Uhr | +1,78% +0,0770 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 65,12 14:12:57 Uhr | +0,46% +0,3000 | 84,06 | 63,98 |
| HENSOLDT AG DE000HAG0005 | 72,70 17:31:58 Uhr | -6,68% -5,200 | 117,20 | 62,55 |
| HOCHTIEF AG DE0006070006 | 459,80 10:12:14 Uhr | -1,71% -8,000 | 470,00 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,86 07:27:00 Uhr | +0,90% +0,3300 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 54,27 17:23:18 Uhr | +2,88% +1,520 | 53,95 | 28,35 |
| JENOPTIK AG DE000A2NB601 | 34,02 13:30:03 Uhr | +1,31% +0,4400 | 34,08 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,50 17:07:40 Uhr | -14,28% -4,080 | 42,74 | 25,78 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,75 16:14:56 Uhr | +0,83% +0,1300 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 43,84 11:27:00 Uhr | -1,64% -0,7300 | 70,30 | 35,76 |
| Knorr-Bremse AG DE000KBX1006 | 100,40 07:27:06 Uhr | +0,50% +0,5000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 21,24 12:59:22 Uhr | -1,48% -0,3200 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 127,00 07:27:00 Uhr | 0% 0 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 17,64 13:48:38 Uhr | -3,18% -0,5800 | 29,26 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 59,45 11:58:20 Uhr | -2,62% -1,600 | 78,25 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 50,04 17:04:16 Uhr | -0,42% -0,2100 | 62,29 | 48,00 |
| Merck KGaA DE0006599905 | 112,00 07:27:00 Uhr | -1,84% -2,100 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 290,80 17:31:19 Uhr | -4,09% -12,40 | 402,20 | 277,30 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 552,80 17:13:33 Uhr | -0,22% -1,200 | 611,20 | 504,00 |
| Nagarro SE DE000A3H2200 | 44,44 15:40:25 Uhr | -6,40% -3,040 | 80,75 | 43,76 |
| Nemetschek SE DE0006452907 | 63,70 12:24:16 Uhr | -1,39% -0,9000 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 44,88 14:39:49 Uhr | 0% 0 | 46,78 | 15,56 |
| PNE AG DE000A0JBPG2 | 9,130 07:27:00 Uhr | -0,11% -0,0100 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,41 12:31:19 Uhr | -1,91% -0,6100 | 41,52 | 30,66 |
| PUMA SE DE0006969603 | 25,13 07:27:00 Uhr | -2,45% -0,6300 | 26,59 | 15,40 |
| RATIONAL AG DE0007010803 | 650,50 11:10:40 Uhr | -1,51% -10,00 | 780,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 48,22 15:11:35 Uhr | -1,15% -0,5600 | 136,90 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.317,40 17:31:28 Uhr | -6,23% -87,60 | 2.005,00 | 1.326,50 |
| RTL Group S.A. LU0061462528 | 37,80 17:19:29 Uhr | -1,95% -0,7500 | 41,00 | 30,85 |
| RWE AG DE0007037129 | 59,82 17:08:37 Uhr | -1,12% -0,6800 | 60,68 | 31,16 |
| SAP SE DE0007164600 | 147,78 17:23:35 Uhr | -0,47% -0,7000 | 273,10 | 137,78 |
| Sartorius AG DE0007165631 | 220,70 17:30:26 Uhr | +2,51% +5,400 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 69,55 09:18:07 Uhr | -1,90% -1,350 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 242,90 17:30:01 Uhr | +0,37% +0,9000 | 275,50 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 187,80 17:29:14 Uhr | +0,47% +0,8800 | 190,46 | 65,64 |
| Siemens Healthineers AG DE000SHL1006 | 35,30 15:24:34 Uhr | -2,51% -0,9100 | 50,30 | 35,53 |
| Siltronic AG DE000WAF3001 | 74,75 15:13:38 Uhr | +2,96% +2,150 | 72,60 | 31,88 |
| Sixt SE DE0007231326 | 70,00 14:47:44 Uhr | -5,15% -3,800 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 51,20 15:38:37 Uhr | +2,94% +1,460 | 52,45 | 14,83 |
| Stabilus SE DE000STAB1L8 | 17,06 17:02:27 Uhr | -3,40% -0,6000 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 35,80 10:14:08 Uhr | -3,71% -1,380 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 73,94 07:27:00 Uhr | -0,22% -0,1600 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 15,00 10:28:39 Uhr | -2,15% -0,3300 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 115,40 07:27:00 Uhr | -1,54% -1,800 | 125,00 | 97,40 |
| TeamViewer SE DE000A2YN900 | 4,774 15:11:12 Uhr | +0,85% +0,0400 | 13,48 | 4,148 |
| thyssenkrupp AG DE0007500001 | 8,784 14:39:18 Uhr | -1,52% -0,1360 | 12,39 | 5,403 |
| United Internet AG DE0005089031 | 26,32 07:27:00 Uhr | -2,08% -0,5600 | 29,94 | 19,33 |
| Verbio SE DE000A0JL9W6 | 39,70 15:24:03 Uhr | -1,68% -0,6800 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 86,82 17:11:41 Uhr | -2,10% -1,860 | 109,00 | 83,32 |
| Vonovia SE DE000A1ML7J1 | 22,96 16:30:45 Uhr | -0,04% -0,0100 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 95,45 10:32:23 Uhr | -2,50% -2,450 | 99,25 | 59,45 |
| Zalando SE DE000ZAL1111 | 21,84 12:27:01 Uhr | -1,49% -0,3300 | 35,54 | 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