HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.097,89 EUR
-0,97% -127,89
Kursdaten
- Börse Xetra
- Letzter 13.097,89
- Änderung -0,97 %
- Stand 07.05.26 17:59 Uhr
- Eröffnung 13.255,91
- Vortag 13.225,78
- Tageshoch 13.287,88
- Tagestief 13.095,03
- 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 | 22,55 07:27:00 Uhr | -0,44% -0,1000 | 27,05 | 15,34 |
| adidas AG DE000A1EWWW0 | 151,75 18:33:33 Uhr | +2,09% +3,100 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 12,69 16:30:46 Uhr | -4,38% -0,5820 | 15,60 | 6,250 |
| Airbus SE NL0000235190 | 183,24 18:25:00 Uhr | -2,52% -4,740 | 221,05 | 154,36 |
| AIXTRON SE DE000A0WMPJ6 | 48,81 18:16:24 Uhr | -2,28% -1,140 | 51,88 | 11,73 |
| Allianz SE DE0008404005 | 388,50 18:25:05 Uhr | -1,52% -6,000 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,442 18:29:51 Uhr | -1,05% -0,0260 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 77,70 16:41:55 Uhr | +1,83% +1,400 | 145,40 | 73,00 |
| Aurubis AG DE0006766504 | 193,70 17:00:11 Uhr | +0,47% +0,9000 | 193,40 | 75,95 |
| BASF SE DE000BASF111 | 50,82 18:26:34 Uhr | -3,11% -1,630 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 37,52 17:53:55 Uhr | -2,32% -0,8900 | 49,79 | 22,18 |
| Bayerische Motoren Werke AG DE0005190003 | 82,70 18:25:10 Uhr | +0,90% +0,7400 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 30,60 11:49:31 Uhr | -1,54% -0,4800 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,90 17:08:15 Uhr | -0,57% -0,2000 | 35,15 | 24,48 |
| Beiersdorf AG DE0005200000 | 72,40 16:27:38 Uhr | +0,53% +0,3800 | 122,45 | 69,52 |
| Brenntag SE DE000A1DAHH0 | 60,78 16:19:13 Uhr | -0,82% -0,5000 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 25,35 15:27:47 Uhr | -2,50% -0,6500 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 26,64 09:28:46 Uhr | +1,68% +0,4400 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,81 18:20:20 Uhr | -0,49% -0,1800 | 38,01 | 24,18 |
| Continental AG DE0005439004 | 69,42 17:35:17 Uhr | +2,12% +1,440 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,70 10:49:22 Uhr | +0,17% +0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,35 17:41:46 Uhr | +0,81% +0,4500 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,38 18:18:18 Uhr | -5,14% -2,240 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 20,28 10:58:36 Uhr | -0,98% -0,2000 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,14 18:15:31 Uhr | -0,48% -0,1300 | 34,25 | 23,43 |
| Deutsche Börse AG DE0005810055 | 247,30 16:17:57 Uhr | -2,10% -5,300 | 292,40 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,374 18:08:01 Uhr | +2,25% +0,1840 | 9,528 | 6,258 |
| Deutsche Post AG DE0005552004 | 47,45 17:23:02 Uhr | +1,09% +0,5100 | 51,58 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 27,70 18:25:15 Uhr | -1,04% -0,2900 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,06 16:46:32 Uhr | -1,71% -0,7300 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 18,13 17:56:53 Uhr | -1,09% -0,2000 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 43,05 16:02:21 Uhr | +1,77% +0,7500 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,15 17:54:37 Uhr | -2,00% -0,3500 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 5,300 18:23:08 Uhr | -5,36% -0,3000 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 70,65 07:27:05 Uhr | +3,82% +2,600 | 86,65 | 57,30 |
| freenet AG DE000A0Z2ZZ5 | 27,22 18:24:15 Uhr | +0,07% +0,0200 | 36,96 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 36,96 14:37:55 Uhr | +3,47% +1,240 | 53,32 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 40,68 16:02:55 Uhr | +1,95% +0,7800 | 52,82 | 38,39 |
| FUCHS SE DE000A3E5D64 | 38,64 07:27:06 Uhr | -3,11% -1,240 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 59,45 12:14:09 Uhr | +0,68% +0,4000 | 67,15 | 54,40 |
| Gerresheimer AG DE000A0LD6E6 | 26,94 17:25:46 Uhr | +3,30% +0,8600 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 247,00 18:10:56 Uhr | -5,22% -13,60 | 285,20 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 189,50 16:42:33 Uhr | +0,08% +0,1500 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,50 07:27:05 Uhr | +0,69% +0,5000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,192 14:35:17 Uhr | -5,80% -0,2580 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 66,20 14:23:25 Uhr | +4,32% +2,740 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 77,98 17:50:46 Uhr | -2,74% -2,200 | 117,20 | 64,15 |
| HOCHTIEF AG DE0006070006 | 543,50 17:29:02 Uhr | +0,28% +1,500 | 553,00 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,59 12:05:46 Uhr | +0,36% +0,1300 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 59,19 18:18:53 Uhr | -0,50% -0,3000 | 64,31 | 29,81 |
| JENOPTIK AG DE000A2NB601 | 34,38 16:09:23 Uhr | -1,38% -0,4800 | 35,24 | 16,11 |
| Jungheinrich AG DE0006219934 | 26,90 16:59:00 Uhr | +3,86% +1,0000 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,34 14:59:52 Uhr | -0,90% -0,1400 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 48,38 16:11:06 Uhr | -0,12% -0,0600 | 70,30 | 38,58 |
| Knorr-Bremse AG DE000KBX1006 | 103,20 07:27:06 Uhr | +3,46% +3,450 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,70 18:01:07 Uhr | -3,40% -0,8000 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 128,80 07:27:00 Uhr | -0,16% -0,2000 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 17,17 16:46:11 Uhr | -4,35% -0,7800 | 29,26 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 59,50 07:27:00 Uhr | -1,57% -0,9500 | 78,25 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 50,32 18:07:00 Uhr | +0,28% +0,1400 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 114,50 09:19:58 Uhr | +0,44% +0,5000 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 317,30 16:35:53 Uhr | +0,54% +1,700 | 402,20 | 280,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 511,60 18:29:48 Uhr | -2,63% -13,80 | 611,20 | 503,60 |
| Nagarro SE DE000A3H2200 | 44,78 10:25:02 Uhr | +1,77% +0,7800 | 80,75 | 43,00 |
| Nemetschek SE DE0006452907 | 64,75 15:58:08 Uhr | +1,41% +0,9000 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 48,46 13:24:02 Uhr | +1,08% +0,5200 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 9,700 14:28:13 Uhr | +1,57% +0,1500 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,92 16:10:47 Uhr | +0,92% +0,2900 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 25,40 12:11:17 Uhr | +0,87% +0,2200 | 26,59 | 15,40 |
| RATIONAL AG DE0007010803 | 660,50 13:21:12 Uhr | -0,38% -2,500 | 780,00 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 48,46 09:18:49 Uhr | +5,26% +2,420 | 130,00 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.348,80 18:30:46 Uhr | -5,76% -82,40 | 2.005,00 | 1.308,20 |
| RTL Group S.A. LU0061462528 | 32,75 12:49:35 Uhr | -0,30% -0,1000 | 41,00 | 30,85 |
| RWE AG DE0007037129 | 58,44 17:18:58 Uhr | -1,72% -1,020 | 62,00 | 31,16 |
| SAP SE DE0007164600 | 150,06 18:20:36 Uhr | +1,87% +2,760 | 273,10 | 137,78 |
| Sartorius AG DE0007165631 | 226,70 09:02:11 Uhr | +1,75% +3,900 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 68,85 13:42:19 Uhr | -1,71% -1,200 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 264,20 18:19:13 Uhr | -1,78% -4,800 | 275,50 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 180,14 18:32:17 Uhr | -2,85% -5,280 | 195,38 | 71,30 |
| Siemens Healthineers AG DE000SHL1006 | 33,93 18:09:41 Uhr | -5,41% -1,940 | 50,30 | 33,73 |
| Siltronic AG DE000WAF3001 | 89,60 15:59:00 Uhr | +8,34% +6,900 | 85,85 | 31,88 |
| Sixt SE DE0007231326 | 69,40 12:11:17 Uhr | -0,29% -0,2000 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 59,95 16:20:21 Uhr | +3,45% +2,000 | 60,85 | 15,49 |
| Stabilus SE DE000STAB1L8 | 17,04 07:27:01 Uhr | +0,59% +0,1000 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 39,18 17:58:06 Uhr | +2,19% +0,8400 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 73,74 16:17:05 Uhr | -2,15% -1,620 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,78 14:02:00 Uhr | +2,00% +0,2900 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 110,90 13:44:14 Uhr | -0,54% -0,6000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,680 15:45:34 Uhr | +4,51% +0,2450 | 11,19 | 4,148 |
| thyssenkrupp AG DE0007500001 | 10,79 17:36:10 Uhr | -3,19% -0,3550 | 12,39 | 5,403 |
| United Internet AG DE0005089031 | 26,62 07:27:00 Uhr | +1,22% +0,3200 | 29,94 | 20,02 |
| Verbio SE DE000A0JL9W6 | 35,42 18:01:52 Uhr | -3,22% -1,180 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 87,98 17:40:38 Uhr | -0,92% -0,8200 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 22,59 18:11:10 Uhr | -1,53% -0,3500 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 92,45 10:40:27 Uhr | +0,76% +0,7000 | 99,25 | 59,45 |
| Zalando SE DE000ZAL1111 | 20,57 17:04:17 Uhr | +0,39% +0,0800 | 32,54 | 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