HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.337,06 EUR
+1,20% +157,67
Kursdaten
- Börse Xetra
- Letzter 13.337,06
- Änderung +1,20 %
- Stand 12.02.26 12:41 Uhr
- Eröffnung 13.212,27
- Vortag 13.179,39
- Tageshoch 13.359,95
- Tagestief 13.212,00
- 52W Hoch 13.454,58 (13.01.26)
- 52W Tief 9.664,35 (07.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 25,65 07:27:00 Uhr | +2,81% +0,7000 | 27,05 | 11,60 |
| adidas AG DE000A1EWWW0 | 154,30 12:32:59 Uhr | -1,15% -1,800 | 263,20 | 142,85 |
| ADTRAN Holdings Inc. US00486H1059 | 8,710 07:27:06 Uhr | -1,56% -0,1380 | 11,18 | 6,250 |
| Airbus SE NL0000235190 | 191,40 12:44:18 Uhr | +1,59% +3,000 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 22,43 12:54:51 Uhr | +0,31% +0,0700 | 23,07 | 8,450 |
| Allianz SE DE0008404005 | 368,50 12:55:18 Uhr | -0,14% -0,5000 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 3,062 07:27:00 Uhr | +0,20% +0,0060 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 88,20 11:31:35 Uhr | -1,89% -1,700 | 145,40 | 83,90 |
| Aurubis AG DE0006766504 | 169,90 11:22:34 Uhr | +0,83% +1,400 | 172,50 | 71,55 |
| BASF SE DE000BASF111 | 52,40 12:46:55 Uhr | +1,75% +0,9000 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 46,48 12:50:14 Uhr | +0,93% +0,4300 | 46,85 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 88,26 12:27:51 Uhr | -1,69% -1,520 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 34,06 12:54:19 Uhr | -1,62% -0,5600 | 45,10 | 31,58 |
| BEFESA S.A. LU1704650164 | 32,86 07:27:00 Uhr | -0,48% -0,1600 | 33,02 | 21,64 |
| Beiersdorf AG DE0005200000 | 103,70 11:40:35 Uhr | +0,39% +0,4000 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 58,38 09:50:17 Uhr | -0,03% -0,0200 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 23,15 11:57:43 Uhr | -0,86% -0,2000 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 26,62 12:53:18 Uhr | -4,86% -1,360 | 71,20 | 26,98 |
| Commerzbank AG DE000CBK1001 | 35,98 11:49:40 Uhr | +4,38% +1,510 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 73,24 12:45:12 Uhr | +2,43% +1,740 | 72,12 | 42,86 |
| Covestro AG DE0006062144 | 60,72 11:24:25 Uhr | -0,43% -0,2600 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 67,80 09:49:23 Uhr | 0% 0 | 113,60 | 67,50 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,54 11:46:22 Uhr | -0,41% -0,1800 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 21,98 07:27:00 Uhr | -1,04% -0,2300 | 32,54 | 15,77 |
| Deutsche Bank AG DE0005140008 | 31,73 12:34:51 Uhr | +0,87% +0,2750 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 206,80 12:38:49 Uhr | +1,22% +2,500 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 9,020 12:39:55 Uhr | +1,58% +0,1400 | 9,528 | 5,572 |
| Deutsche Post AG DE0005552004 | 51,16 12:46:48 Uhr | -0,62% -0,3200 | 51,48 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 31,45 12:54:41 Uhr | +3,11% +0,9500 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,11 11:39:26 Uhr | -0,56% -0,2300 | 60,50 | 39,31 |
| E.ON SE DE000ENAG999 | 18,19 11:58:32 Uhr | +0,30% +0,0550 | 18,16 | 11,44 |
| Energiekontor AG DE0005313506 | 39,60 07:27:00 Uhr | +0,76% +0,3000 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 15,88 12:00:18 Uhr | -0,81% -0,1300 | 22,29 | 12,48 |
| Evotec SE DE0005664809 | 5,962 11:32:30 Uhr | -1,19% -0,0720 | 9,020 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 81,25 10:15:33 Uhr | +0,68% +0,5500 | 83,45 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 32,84 11:40:59 Uhr | +0,55% +0,1800 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 40,40 09:20:42 Uhr | -0,27% -0,1100 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 50,04 09:50:07 Uhr | -0,28% -0,1400 | 51,86 | 33,80 |
| FUCHS SE DE000A3E5D64 | 38,26 07:27:05 Uhr | 0% 0 | 51,05 | 35,98 |
| GEA Group AG DE0006602006 | 63,65 07:27:00 Uhr | +0,79% +0,5000 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 19,36 12:46:26 Uhr | +3,47% +0,6500 | 83,45 | 18,20 |
| Hannover Rück SE DE0008402215 | 246,80 11:06:50 Uhr | +0,24% +0,6000 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 205,20 12:52:27 Uhr | -4,78% -10,30 | 240,10 | 128,50 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 84,40 07:27:05 Uhr | -0,35% -0,3000 | 92,30 | 77,50 |
| HelloFresh SE DE000A161408 | 4,935 12:27:51 Uhr | -10,57% -0,5830 | 13,70 | 5,220 |
| Henkel AG & Co. KGaA DE0006048432 | 82,22 07:27:00 Uhr | +0,17% +0,1400 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 79,50 07:27:00 Uhr | +0,19% +0,1500 | 117,20 | 33,34 |
| HOCHTIEF AG DE0006070006 | 379,00 09:10:34 Uhr | +1,50% +5,600 | 377,80 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 36,50 07:27:00 Uhr | -0,30% -0,1100 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 43,57 12:27:47 Uhr | -0,13% -0,0550 | 45,22 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 27,10 12:06:25 Uhr | -0,88% -0,2400 | 27,62 | 14,73 |
| Jungheinrich AG DE0006219934 | 36,60 07:27:00 Uhr | +0,27% +0,1000 | 42,74 | 24,40 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,52 07:27:00 Uhr | -0,89% -0,1300 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 64,05 07:27:00 Uhr | -0,77% -0,5000 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 107,30 11:22:51 Uhr | +1,32% +1,400 | 106,70 | 71,95 |
| Kontron AG AT0000A0E9W5 | 23,34 12:01:42 Uhr | +2,64% +0,6000 | 28,70 | 18,81 |
| KRONES AG DE0006335003 | 140,00 07:27:00 Uhr | +1,30% +1,800 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 21,44 11:11:05 Uhr | -0,28% -0,0600 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 65,35 10:58:39 Uhr | -0,98% -0,6500 | 80,72 | 58,95 |
| Mercedes-Benz Group AG DE0007100000 | 56,42 12:53:02 Uhr | -2,94% -1,710 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 126,50 11:40:30 Uhr | +0,68% +0,8500 | 142,05 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 381,50 12:12:04 Uhr | -0,24% -0,9000 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 538,20 12:49:24 Uhr | +0,75% +4,000 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 62,35 07:27:06 Uhr | -5,89% -3,900 | 90,65 | 43,84 |
| Nemetschek SE DE0006452907 | 68,00 10:36:16 Uhr | -0,58% -0,4000 | 138,20 | 67,80 |
| Nordex SE DE000A0D6554 | 33,06 10:45:53 Uhr | +1,41% +0,4600 | 35,18 | 11,19 |
| PNE AG DE000A0JBPG2 | 9,090 09:32:41 Uhr | +3,18% +0,2800 | 15,60 | 8,810 |
| Porsche Automobil Holding SE DE000PAH0038 | 35,97 10:40:56 Uhr | +0,11% +0,0400 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 22,99 12:18:07 Uhr | +0,26% +0,0600 | 30,63 | 15,40 |
| RATIONAL AG DE0007010803 | 771,00 07:27:05 Uhr | -0,32% -2,500 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 68,90 11:21:57 Uhr | +3,53% +2,350 | 142,60 | 56,85 |
| Rheinmetall AG DE0007030009 | 1.603,00 12:49:09 Uhr | +0,28% +4,500 | 2.005,00 | 670,00 |
| RTL Group S.A. LU0061462528 | 37,15 07:27:00 Uhr | 0% 0 | 38,25 | 30,35 |
| RWE AG DE0007037129 | 53,08 11:42:25 Uhr | -2,17% -1,180 | 54,64 | 28,12 |
| SAP SE DE0007164600 | 171,26 12:51:26 Uhr | +0,21% +0,3600 | 283,55 | 159,90 |
| Sartorius AG DE0007165631 | 225,30 08:13:55 Uhr | +0,72% +1,600 | 265,60 | 167,35 |
| Scout24 SE DE000A12DM80 | 72,65 07:27:00 Uhr | -0,55% -0,4000 | 122,80 | 72,65 |
| Siemens AG DE0007236101 | 272,90 12:41:27 Uhr | +6,56% +16,80 | 266,20 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 162,85 12:52:38 Uhr | +0,25% +0,4000 | 163,50 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 40,57 11:58:03 Uhr | +0,45% +0,1800 | 58,00 | 39,93 |
| Siltronic AG DE000WAF3001 | 54,95 11:23:20 Uhr | -4,93% -2,850 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 66,60 11:54:39 Uhr | -0,60% -0,4000 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 35,10 10:25:10 Uhr | +1,04% +0,3600 | 38,62 | 12,16 |
| Stabilus SE DE000STAB1L8 | 21,00 12:39:48 Uhr | +1,69% +0,3500 | 33,80 | 18,24 |
| Ströer SE & Co. KGaA DE0007493991 | 34,90 11:04:18 Uhr | +0,29% +0,1000 | 58,75 | 32,15 |
| Symrise AG DE000SYM9999 | 73,50 12:09:20 Uhr | -3,62% -2,760 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 15,46 07:27:00 Uhr | -1,15% -0,1800 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 105,30 12:30:11 Uhr | -1,03% -1,100 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 5,380 10:55:45 Uhr | -2,89% -0,1600 | 13,48 | 5,395 |
| thyssenkrupp AG DE0007500001 | 12,10 11:14:27 Uhr | -1,22% -0,1500 | 12,39 | 3,082 |
| United Internet AG DE0005089031 | 26,86 11:05:12 Uhr | -0,44% -0,1200 | 29,94 | 14,89 |
| Verbio SE DE000A0JL9W6 | 25,06 11:25:49 Uhr | -2,26% -0,5800 | 26,10 | 7,630 |
| Volkswagen AG DE0007664039 | 103,20 12:52:41 Uhr | -0,63% -0,6500 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 25,98 12:36:48 Uhr | +0,46% +0,1200 | 30,61 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 83,55 07:27:00 Uhr | +0,54% +0,4500 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 20,75 12:50:13 Uhr | -2,21% -0,4700 | 39,90 | 20,90 |
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