HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.497,88 EUR
+2,04% +270,32
Kursdaten
- Börse Xetra
- Letzter 13.497,88
- Änderung +2,04 %
- Stand 25.05.26 17:29 Uhr
- Eröffnung 13.338,17
- Vortag 13.227,56
- Tageshoch 13.518,57
- Tagestief 13.331,26
- 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 | 23,45 07:27:00 Uhr | +2,63% +0,6000 | 27,05 | 18,22 |
| adidas AG DE000A1EWWW0 | 157,75 17:33:53 Uhr | +1,91% +2,950 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 13,64 07:27:06 Uhr | +6,69% +0,8560 | 15,60 | 6,250 |
| Airbus SE NL0000235190 | 174,46 17:37:49 Uhr | +3,28% +5,540 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 53,86 14:57:39 Uhr | +1,28% +0,6800 | 55,28 | 11,73 |
| Allianz SE DE0008404005 | 391,30 17:17:40 Uhr | +1,50% +5,800 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,608 10:51:20 Uhr | +3,08% +0,0780 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 80,60 07:53:12 Uhr | +2,28% +1,800 | 145,40 | 69,70 |
| Aurubis AG DE0006766504 | 200,80 12:06:24 Uhr | +1,47% +2,900 | 211,60 | 77,20 |
| BASF SE DE000BASF111 | 51,07 16:24:36 Uhr | -0,97% -0,5000 | 55,05 | 40,99 |
| Bayer AG DE000BAY0017 | 38,39 17:31:00 Uhr | 0% 0 | 49,79 | 24,38 |
| Bayerische Motoren Werke AG DE0005190003 | 75,66 15:40:37 Uhr | +1,56% +1,160 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 30,92 07:27:00 Uhr | +1,58% +0,4800 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,85 09:02:18 Uhr | +2,80% +0,9500 | 35,15 | 24,48 |
| Beiersdorf AG DE0005200000 | 73,16 14:42:54 Uhr | +0,27% +0,2000 | 122,35 | 69,28 |
| Brenntag SE DE000A1DAHH0 | 56,86 09:06:15 Uhr | -1,32% -0,7600 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 27,00 15:57:32 Uhr | +0,75% +0,2000 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 26,28 15:29:08 Uhr | -0,98% -0,2600 | 62,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,26 17:36:15 Uhr | +3,04% +1,100 | 38,01 | 26,23 |
| Continental AG DE0005439004 | 68,04 07:30:21 Uhr | +0,41% +0,2800 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,70 16:55:41 Uhr | +0,17% +0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,10 14:37:52 Uhr | +0,71% +0,4000 | 111,30 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,13 13:41:03 Uhr | +5,33% +2,130 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,23 15:33:17 Uhr | +5,89% +2,070 | 35,50 | 14,89 |
| Deutsche Bank AG DE0005140008 | 29,37 17:12:26 Uhr | +5,25% +1,465 | 34,25 | 23,67 |
| Deutsche Börse AG DE0005810055 | 256,90 08:49:18 Uhr | -0,43% -1,100 | 291,70 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,186 17:22:22 Uhr | +4,28% +0,3360 | 9,528 | 6,620 |
| Deutsche Post AG DE0005552004 | 50,48 17:14:57 Uhr | +1,69% +0,8400 | 51,58 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 29,40 17:49:12 Uhr | +0,38% +0,1100 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,49 17:20:05 Uhr | +1,35% +0,6200 | 49,18 | 35,74 |
| E.ON SE DE000ENAG999 | 18,49 07:30:02 Uhr | +0,74% +0,1350 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 49,80 17:12:32 Uhr | +1,43% +0,7000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,09 15:29:34 Uhr | -1,61% -0,2800 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 5,150 16:59:00 Uhr | -0,58% -0,0300 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,95 08:12:11 Uhr | +1,55% +1,050 | 86,65 | 59,00 |
| freenet AG DE000A0Z2ZZ5 | 25,82 17:02:54 Uhr | -0,31% -0,0800 | 33,84 | 25,10 |
| Fresenius Medical Care AG DE0005785802 | 37,39 11:12:35 Uhr | +0,13% +0,0500 | 52,34 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 38,48 11:58:56 Uhr | -1,21% -0,4700 | 52,82 | 38,25 |
| FUCHS SE DE000A3E5D64 | 37,42 09:50:00 Uhr | +0,27% +0,1000 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 55,70 17:40:28 Uhr | +2,77% +1,500 | 67,15 | 53,90 |
| Gerresheimer AG DE000A0LD6E6 | 27,42 16:35:50 Uhr | -1,01% -0,2800 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 244,40 14:25:21 Uhr | +1,83% +4,400 | 285,20 | 233,60 |
| Heidelberg Materials AG DE0006047004 | 181,40 17:12:47 Uhr | +4,13% +7,200 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,70 07:27:05 Uhr | 0% 0 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,314 16:46:31 Uhr | -0,21% -0,0090 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 66,64 17:22:38 Uhr | +0,82% +0,5400 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 89,44 16:53:36 Uhr | +2,08% +1,820 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 481,00 15:15:48 Uhr | +2,47% +11,60 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,31 07:27:05 Uhr | +1,17% +0,4200 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 76,54 17:36:30 Uhr | +4,76% +3,480 | 73,71 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 45,00 07:54:36 Uhr | +1,31% +0,5800 | 45,86 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,18 07:27:00 Uhr | +1,37% +0,3400 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,70 07:27:00 Uhr | +0,75% +0,1100 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 44,99 07:27:00 Uhr | +2,48% +1,090 | 70,30 | 40,46 |
| Knorr-Bremse AG DE000KBX1006 | 101,00 07:27:05 Uhr | -0,79% -0,8000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,16 12:01:08 Uhr | +1,22% +0,2800 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 119,60 16:20:07 Uhr | +1,70% +2,000 | 143,60 | 112,80 |
| LANXESS AG DE0005470405 | 16,82 07:47:33 Uhr | -1,92% -0,3300 | 27,60 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 58,85 09:10:05 Uhr | +1,73% +1,0000 | 76,90 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 50,95 17:36:00 Uhr | +2,07% +1,035 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 128,40 11:11:36 Uhr | -0,12% -0,1500 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 313,70 17:39:50 Uhr | +5,84% +17,30 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 474,40 17:36:15 Uhr | +0,96% +4,500 | 611,20 | 461,60 |
| Nagarro SE DE000A3H2200 | 41,38 07:27:06 Uhr | +2,68% +1,080 | 80,75 | 40,28 |
| Nemetschek SE DE0006452907 | 64,35 16:13:54 Uhr | +1,90% +1,200 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 42,66 16:44:10 Uhr | -0,84% -0,3600 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 10,02 15:04:57 Uhr | +0,91% +0,0900 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,74 10:00:48 Uhr | +1,93% +0,6200 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 27,92 17:36:27 Uhr | -3,56% -1,030 | 29,18 | 15,40 |
| RATIONAL AG DE0007010803 | 658,00 07:27:05 Uhr | +0,30% +2,000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 45,16 10:38:47 Uhr | +0,85% +0,3800 | 126,10 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.235,00 17:47:28 Uhr | +1,21% +14,80 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,60 17:03:08 Uhr | +2,10% +0,6500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 57,30 17:27:22 Uhr | +1,67% +0,9400 | 62,00 | 32,53 |
| SAP SE DE0007164600 | 154,44 16:35:59 Uhr | +1,78% +2,700 | 273,10 | 135,64 |
| Sartorius AG DE0007165631 | 235,50 07:27:05 Uhr | -0,76% -1,800 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 71,65 13:21:55 Uhr | -1,58% -1,150 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 276,75 17:46:47 Uhr | +3,55% +9,500 | 276,30 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 180,60 17:52:02 Uhr | +4,10% +7,120 | 195,38 | 81,84 |
| Siemens Healthineers AG DE000SHL1006 | 35,09 16:42:32 Uhr | +1,53% +0,5300 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 94,55 16:41:17 Uhr | +2,72% +2,500 | 98,95 | 31,88 |
| Sixt SE DE0007231326 | 73,65 15:34:20 Uhr | +2,79% +2,000 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 66,35 16:27:59 Uhr | -0,08% -0,0500 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 17,80 07:27:06 Uhr | -1,55% -0,2800 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 38,12 14:13:19 Uhr | +2,09% +0,7800 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 79,82 10:28:31 Uhr | +0,23% +0,1800 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,44 10:09:36 Uhr | +1,55% +0,2200 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 108,60 17:20:28 Uhr | +1,12% +1,200 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,735 17:13:16 Uhr | -0,43% -0,0250 | 10,79 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,35 15:37:49 Uhr | +4,90% +0,5300 | 12,39 | 5,601 |
| United Internet AG DE0005089031 | 26,70 07:27:00 Uhr | +1,68% +0,4400 | 29,94 | 22,72 |
| Verbio SE DE000A0JL9W6 | 36,46 09:42:41 Uhr | -3,08% -1,160 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 91,14 17:31:32 Uhr | +1,67% +1,500 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 21,52 16:50:26 Uhr | +1,80% +0,3800 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 102,30 07:27:00 Uhr | +1,59% +1,600 | 103,30 | 59,45 |
| Zalando SE DE000ZAL1111 | 21,48 15:35:50 Uhr | +3,37% +0,7000 | 32,54 | 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