HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.143,38 EUR
+1,47% +189,99
Kursdaten
- Börse Xetra
- Letzter 13.143,38
- Änderung +1,47 %
- Stand 06.05.26 10:20 Uhr
- Eröffnung 13.056,75
- Vortag 12.953,39
- Tageshoch 13.155,87
- Tagestief 13.054,42
- 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 | 22,60 09:21:04 Uhr | +1,35% +0,3000 | 27,05 | 15,34 |
| adidas AG DE000A1EWWW0 | 144,50 10:02:14 Uhr | +0,91% +1,300 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 13,27 07:27:00 Uhr | +1,25% +0,1640 | 15,60 | 6,250 |
| Airbus SE NL0000235190 | 182,60 10:32:44 Uhr | +2,94% +5,220 | 221,05 | 153,12 |
| AIXTRON SE DE000A0WMPJ6 | 50,02 10:16:29 Uhr | -2,23% -1,140 | 51,54 | 11,73 |
| Allianz SE DE0008404005 | 390,70 10:30:52 Uhr | +1,67% +6,400 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,396 09:21:56 Uhr | +0,42% +0,0100 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 76,30 10:11:52 Uhr | -0,78% -0,6000 | 145,40 | 73,00 |
| Aurubis AG DE0006766504 | 186,00 07:27:00 Uhr | +0,70% +1,300 | 193,40 | 75,75 |
| BASF SE DE000BASF111 | 53,37 10:31:01 Uhr | -0,15% -0,0800 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 38,38 10:26:40 Uhr | +1,13% +0,4300 | 49,79 | 22,18 |
| Bayerische Motoren Werke AG DE0005190003 | 81,44 10:28:15 Uhr | +5,17% +4,000 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 29,90 10:10:38 Uhr | +1,15% +0,3400 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 33,95 07:27:00 Uhr | +2,26% +0,7500 | 35,15 | 24,48 |
| Beiersdorf AG DE0005200000 | 72,14 10:03:32 Uhr | +2,18% +1,540 | 122,45 | 69,52 |
| Brenntag SE DE000A1DAHH0 | 63,00 07:27:00 Uhr | +0,96% +0,6000 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 26,00 07:27:00 Uhr | +3,38% +0,8500 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 26,54 07:27:00 Uhr | -0,97% -0,2600 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,39 10:31:18 Uhr | +2,31% +0,8200 | 38,01 | 24,18 |
| Continental AG DE0005439004 | 65,28 09:07:20 Uhr | +5,36% +3,320 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,80 07:27:00 Uhr | +0,17% +0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 54,70 10:25:17 Uhr | +0,83% +0,4500 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,51 10:18:30 Uhr | +0,53% +0,2300 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 20,48 09:53:55 Uhr | -0,05% -0,0100 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 26,77 10:23:12 Uhr | +1,98% +0,5200 | 34,25 | 23,43 |
| Deutsche Börse AG DE0005810055 | 255,40 10:34:26 Uhr | -0,70% -1,800 | 292,40 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,970 10:19:36 Uhr | +2,95% +0,2280 | 9,528 | 6,198 |
| Deutsche Post AG DE0005552004 | 45,98 10:27:32 Uhr | -0,67% -0,3100 | 51,58 | 36,67 |
| Deutsche Telekom AG DE0005557508 | 27,42 10:33:46 Uhr | +0,37% +0,1000 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,72 10:31:08 Uhr | +4,40% +1,800 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 18,46 09:23:08 Uhr | -0,08% -0,0150 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 43,00 07:27:00 Uhr | +0,70% +0,3000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 18,03 10:20:17 Uhr | -0,17% -0,0300 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 5,370 10:27:46 Uhr | -1,47% -0,0800 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,05 07:27:05 Uhr | +0,52% +0,3500 | 86,65 | 57,30 |
| freenet AG DE000A0Z2ZZ5 | 26,66 10:01:43 Uhr | 0% 0 | 37,04 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 35,58 09:56:32 Uhr | +2,36% +0,8200 | 53,32 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 38,67 10:30:22 Uhr | -2,23% -0,8800 | 52,82 | 39,55 |
| FUCHS SE DE000A3E5D64 | 39,50 07:27:00 Uhr | -0,50% -0,2000 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 58,55 07:27:05 Uhr | +1,47% +0,8500 | 67,15 | 54,40 |
| Gerresheimer AG DE000A0LD6E6 | 26,22 10:32:57 Uhr | +1,16% +0,3000 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 256,80 09:56:14 Uhr | +0,08% +0,2000 | 290,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 188,75 10:02:59 Uhr | +2,03% +3,750 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,00 07:27:05 Uhr | +1,41% +1,0000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,591 08:00:25 Uhr | +4,79% +0,2100 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 62,52 09:53:48 Uhr | +0,90% +0,5600 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 79,84 10:31:29 Uhr | -1,92% -1,560 | 117,20 | 64,15 |
| HOCHTIEF AG DE0006070006 | 549,00 09:52:22 Uhr | +6,60% +34,00 | 530,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,20 07:27:00 Uhr | +1,12% +0,4000 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 59,21 10:31:31 Uhr | -3,79% -2,330 | 61,54 | 29,45 |
| JENOPTIK AG DE000A2NB601 | 34,26 07:27:00 Uhr | -0,06% -0,0200 | 34,28 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,26 07:27:00 Uhr | +2,02% +0,5000 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,05 09:30:22 Uhr | +0,69% +0,1100 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 47,05 10:25:26 Uhr | +2,33% +1,070 | 70,30 | 37,92 |
| Knorr-Bremse AG DE000KBX1006 | 99,75 07:27:06 Uhr | +0,96% +0,9500 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,74 07:27:00 Uhr | +1,25% +0,2800 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 126,20 07:27:00 Uhr | +2,27% +2,800 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 18,43 09:21:19 Uhr | +0,33% +0,0600 | 29,26 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 58,40 09:24:04 Uhr | +1,57% +0,9000 | 78,25 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 49,52 10:34:06 Uhr | +2,05% +0,9950 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 113,10 10:10:40 Uhr | +1,66% +1,850 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 298,60 10:31:08 Uhr | +2,97% +8,600 | 402,20 | 280,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 517,20 10:29:36 Uhr | +1,29% +6,600 | 611,20 | 503,60 |
| Nagarro SE DE000A3H2200 | 44,00 07:27:06 Uhr | -0,32% -0,1400 | 80,75 | 43,00 |
| Nemetschek SE DE0006452907 | 64,40 08:29:15 Uhr | +1,18% +0,7500 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 48,80 09:26:44 Uhr | -0,93% -0,4600 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 9,550 07:27:00 Uhr | +0,95% +0,0900 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,43 09:49:52 Uhr | +2,08% +0,6400 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 24,24 10:04:44 Uhr | -0,25% -0,0600 | 26,59 | 15,40 |
| RATIONAL AG DE0007010803 | 629,50 07:27:05 Uhr | -0,08% -0,5000 | 780,00 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 47,30 07:33:57 Uhr | -2,75% -1,340 | 130,00 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.432,00 10:35:09 Uhr | -0,10% -1,400 | 2.005,00 | 1.308,20 |
| RTL Group S.A. LU0061462528 | 32,40 08:45:53 Uhr | -0,46% -0,1500 | 41,00 | 30,85 |
| RWE AG DE0007037129 | 59,76 09:58:35 Uhr | -0,83% -0,5000 | 62,00 | 31,16 |
| SAP SE DE0007164600 | 151,50 10:34:53 Uhr | +0,88% +1,320 | 273,10 | 137,78 |
| Sartorius AG DE0007165631 | 223,60 07:27:00 Uhr | +0,90% +2,000 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 69,75 09:25:44 Uhr | -0,14% -0,1000 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 266,80 10:34:47 Uhr | +2,30% +6,000 | 275,50 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 185,02 10:32:38 Uhr | +1,38% +2,520 | 195,38 | 71,28 |
| Siemens Healthineers AG DE000SHL1006 | 36,01 10:04:09 Uhr | +2,71% +0,9500 | 50,30 | 33,73 |
| Siltronic AG DE000WAF3001 | 83,55 09:39:58 Uhr | -0,71% -0,6000 | 84,30 | 31,88 |
| Sixt SE DE0007231326 | 68,65 10:15:38 Uhr | +1,48% +1,0000 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 58,65 10:26:39 Uhr | -1,26% -0,7500 | 60,85 | 15,49 |
| Stabilus SE DE000STAB1L8 | 16,66 07:27:01 Uhr | -0,83% -0,1400 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 36,82 07:27:00 Uhr | -1,81% -0,6800 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 75,36 07:27:00 Uhr | +0,19% +0,1400 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,49 07:27:00 Uhr | +0,35% +0,0500 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 109,60 09:48:08 Uhr | +1,29% +1,400 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,235 10:11:17 Uhr | +1,85% +0,0950 | 11,53 | 4,148 |
| thyssenkrupp AG DE0007500001 | 10,82 09:52:29 Uhr | +3,39% +0,3550 | 12,39 | 5,403 |
| United Internet AG DE0005089031 | 26,30 07:27:00 Uhr | -1,35% -0,3600 | 29,94 | 20,02 |
| Verbio SE DE000A0JL9W6 | 38,62 10:15:36 Uhr | -6,67% -2,760 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 87,40 10:31:46 Uhr | +2,97% +2,520 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 22,63 10:11:58 Uhr | +1,53% +0,3400 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 91,75 09:18:57 Uhr | -4,68% -4,500 | 99,25 | 59,45 |
| Zalando SE DE000ZAL1111 | 21,02 10:16:07 Uhr | +0,53% +0,1100 | 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