HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.379,76 EUR
+0,02% +2,200
Kursdaten
- Börse Xetra
- Letzter 13.379,76
- Änderung +0,02 %
- Stand 01.06.26 10:21 Uhr
- Eröffnung 13.379,06
- Vortag 13.377,56
- Tageshoch 13.407,79
- Tagestief 13.363,58
- 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 | 22,85 07:27:00 Uhr | +0,22% +0,0500 | 27,05 | 18,22 |
| adidas AG DE000A1EWWW0 | 165,25 10:34:14 Uhr | -1,02% -1,700 | 218,90 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 14,39 07:27:01 Uhr | -2,45% -0,3620 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 176,80 10:32:08 Uhr | -1,54% -2,760 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 58,00 09:15:51 Uhr | -0,21% -0,1200 | 60,46 | 11,73 |
| Allianz SE DE0008404005 | 376,50 10:37:46 Uhr | -1,23% -4,700 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,544 07:27:05 Uhr | +0,47% +0,0120 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 77,30 07:27:05 Uhr | +2,38% +1,800 | 145,40 | 69,70 |
| Aurubis AG DE0006766504 | 215,60 09:35:30 Uhr | -0,55% -1,200 | 218,00 | 77,25 |
| BASF SE DE000BASF111 | 51,32 10:38:12 Uhr | +1,34% +0,6800 | 55,05 | 40,99 |
| Bayer AG DE000BAY0017 | 35,77 10:19:23 Uhr | -1,78% -0,6500 | 49,79 | 24,50 |
| Bayerische Motoren Werke AG DE0005190003 | 74,82 10:17:43 Uhr | -0,13% -0,1000 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 33,36 10:27:40 Uhr | +0,18% +0,0600 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 37,20 07:27:00 Uhr | -0,80% -0,3000 | 37,50 | 24,48 |
| Beiersdorf AG DE0005200000 | 69,54 09:47:16 Uhr | -0,94% -0,6600 | 120,80 | 69,28 |
| Brenntag SE DE000A1DAHH0 | 56,56 07:27:00 Uhr | -0,18% -0,1000 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 28,10 09:32:10 Uhr | -0,35% -0,1000 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 25,60 10:15:22 Uhr | 0% 0 | 62,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,47 10:37:27 Uhr | +1,43% +0,5300 | 38,01 | 26,23 |
| Continental AG DE0005439004 | 71,16 07:27:00 Uhr | -1,58% -1,140 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,80 07:27:00 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 61,20 10:12:32 Uhr | -1,13% -0,7000 | 111,30 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,96 10:05:46 Uhr | -0,24% -0,1000 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,76 10:14:09 Uhr | +0,80% +0,2900 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,61 10:34:16 Uhr | -0,81% -0,2250 | 34,25 | 23,67 |
| Deutsche Börse AG DE0005810055 | 247,30 10:13:47 Uhr | -0,20% -0,5000 | 286,80 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,476 10:24:43 Uhr | -0,77% -0,0660 | 9,528 | 6,684 |
| Deutsche Post AG DE0005552004 | 51,18 10:35:36 Uhr | +0,35% +0,1800 | 51,72 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 28,72 10:37:46 Uhr | -0,42% -0,1200 | 34,35 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 47,40 10:19:08 Uhr | +0,36% +0,1700 | 49,18 | 35,74 |
| E.ON SE DE000ENAG999 | 18,18 09:28:56 Uhr | +0,44% +0,0800 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 46,15 07:27:05 Uhr | +1,99% +0,9000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,84 09:58:11 Uhr | 0% 0 | 19,39 | 12,48 |
| Evotec SE DE0005664809 | 5,270 07:27:00 Uhr | +0,29% +0,0150 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 72,05 07:27:00 Uhr | +0,91% +0,6500 | 86,65 | 59,00 |
| freenet AG DE000A0Z2ZZ5 | 25,00 10:26:50 Uhr | -1,73% -0,4400 | 33,84 | 25,10 |
| Fresenius Medical Care AG DE0005785802 | 36,15 10:33:40 Uhr | -3,83% -1,440 | 50,46 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 35,78 09:34:40 Uhr | -1,60% -0,5800 | 52,82 | 36,23 |
| FUCHS SE DE000A3E5D64 | 39,28 07:27:00 Uhr | -0,36% -0,1400 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 55,40 07:27:00 Uhr | +1,09% +0,6000 | 67,15 | 53,90 |
| Gerresheimer AG DE000A0LD6E6 | 27,40 07:27:00 Uhr | +1,26% +0,3400 | 63,60 | 14,99 |
| Hannover Rück SE DE0008402215 | 228,20 10:18:08 Uhr | -2,40% -5,600 | 285,20 | 230,40 |
| Heidelberg Materials AG DE0006047004 | 186,75 09:24:15 Uhr | -1,92% -3,650 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,70 07:27:05 Uhr | 0% 0 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,330 07:27:01 Uhr | -1,25% -0,0550 | 10,90 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 66,32 10:23:46 Uhr | -0,72% -0,4800 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 85,38 10:25:25 Uhr | -2,27% -1,980 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 486,80 10:20:35 Uhr | +0,58% +2,800 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 35,48 07:35:12 Uhr | -0,53% -0,1900 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 83,49 10:37:49 Uhr | +2,09% +1,710 | 83,06 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 45,90 09:37:46 Uhr | +0,17% +0,0800 | 46,14 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,02 07:33:41 Uhr | +0,08% +0,0200 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,61 07:27:00 Uhr | -1,02% -0,1500 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 43,39 10:37:00 Uhr | -0,69% -0,3000 | 70,30 | 40,46 |
| Knorr-Bremse AG DE000KBX1006 | 103,70 07:27:06 Uhr | +0,97% +1,0000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,42 10:19:09 Uhr | +0,95% +0,2200 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 118,00 07:34:32 Uhr | -0,84% -1,0000 | 143,60 | 112,80 |
| LANXESS AG DE0005470405 | 16,45 08:35:40 Uhr | -0,54% -0,0900 | 27,40 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 55,45 09:09:37 Uhr | -0,18% -0,1000 | 76,90 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 52,46 10:37:29 Uhr | +1,10% +0,5700 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 130,05 09:12:10 Uhr | -0,50% -0,6500 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 309,40 09:34:42 Uhr | -0,99% -3,100 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 447,90 10:36:29 Uhr | -1,15% -5,200 | 611,20 | 450,80 |
| Nagarro SE DE000A3H2200 | 40,66 07:27:06 Uhr | +0,79% +0,3200 | 80,75 | 40,28 |
| Nemetschek SE DE0006452907 | 63,80 09:30:27 Uhr | +2,24% +1,400 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 42,06 09:52:58 Uhr | +1,55% +0,6400 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 10,20 07:27:00 Uhr | +1,59% +0,1600 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,42 09:50:31 Uhr | -0,98% -0,3200 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 29,30 08:42:39 Uhr | +1,00% +0,2900 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 663,50 07:27:05 Uhr | -0,15% -1,0000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 45,42 09:51:12 Uhr | +1,66% +0,7400 | 117,50 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.267,80 10:37:59 Uhr | -1,86% -24,00 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,50 09:56:16 Uhr | 0% 0 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 55,14 10:17:37 Uhr | +1,21% +0,6600 | 62,00 | 32,91 |
| SAP SE DE0007164600 | 158,32 10:32:34 Uhr | +1,14% +1,780 | 273,10 | 135,64 |
| Sartorius AG DE0007165631 | 243,20 10:28:59 Uhr | -1,46% -3,600 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 71,85 09:47:36 Uhr | -1,03% -0,7500 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 271,70 10:33:17 Uhr | +1,00% +2,700 | 279,10 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 165,62 10:38:10 Uhr | +1,57% +2,560 | 195,38 | 82,28 |
| Siemens Healthineers AG DE000SHL1006 | 34,50 10:35:53 Uhr | -1,60% -0,5600 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 106,60 09:02:24 Uhr | +2,11% +2,200 | 107,80 | 31,88 |
| Sixt SE DE0007231326 | 75,20 10:15:18 Uhr | -1,44% -1,100 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 66,20 09:26:03 Uhr | +1,69% +1,100 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 19,14 07:27:01 Uhr | +1,92% +0,3600 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 37,94 09:55:47 Uhr | +1,34% +0,5000 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 79,52 07:34:22 Uhr | -0,60% -0,4800 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,26 07:27:00 Uhr | -0,77% -0,1100 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 102,60 10:12:37 Uhr | -2,01% -2,100 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,125 10:20:48 Uhr | +4,79% +0,2800 | 10,66 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,73 10:32:35 Uhr | +0,13% +0,0150 | 12,39 | 5,601 |
| United Internet AG DE0005089031 | 26,44 07:27:00 Uhr | +1,54% +0,4000 | 29,94 | 22,86 |
| Verbio SE DE000A0JL9W6 | 38,96 10:14:06 Uhr | +2,80% +1,060 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 91,80 10:35:22 Uhr | -0,28% -0,2600 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 21,25 10:22:32 Uhr | -0,61% -0,1300 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 98,85 07:30:01 Uhr | -1,84% -1,850 | 103,30 | 59,45 |
| Zalando SE DE000ZAL1111 | 22,99 10:37:41 Uhr | -1,84% -0,4300 | 32,35 | 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