HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.161,11 EUR
+1,52% +182,05
Kursdaten
- Börse Xetra
- Letzter 12.161,11
- Änderung +1,52 %
- Stand 25.03.26 17:59 Uhr
- Eröffnung 12.151,42
- Vortag 11.979,06
- Tageshoch 12.222,73
- Tagestief 12.088,95
- 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 | 23,40 07:27:00 Uhr | +1,96% +0,4500 | 27,05 | 13,40 |
| adidas AG DE000A1EWWW0 | 133,10 19:45:16 Uhr | -1,22% -1,650 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 10,94 07:27:06 Uhr | +6,42% +0,6600 | 10,33 | 6,250 |
| Airbus SE NL0000235190 | 168,58 20:02:53 Uhr | +2,16% +3,560 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 36,34 19:38:06 Uhr | +8,03% +2,700 | 35,01 | 8,450 |
| Allianz SE DE0008404005 | 354,20 18:50:11 Uhr | +0,34% +1,200 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,328 07:27:05 Uhr | +2,02% +0,0460 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 74,70 07:27:05 Uhr | 0% 0 | 145,40 | 74,70 |
| Aurubis AG DE0006766504 | 155,00 16:57:20 Uhr | +3,13% +4,700 | 174,70 | 71,55 |
| BASF SE DE000BASF111 | 49,84 19:56:25 Uhr | +1,61% +0,7900 | 52,62 | 37,50 |
| Bayer AG DE000BAY0017 | 38,10 19:09:58 Uhr | +1,55% +0,5800 | 49,79 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 78,58 19:49:16 Uhr | +0,20% +0,1600 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 28,12 20:35:30 Uhr | +4,30% +1,160 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 29,22 20:35:41 Uhr | +3,76% +1,060 | 34,16 | 22,32 |
| Beiersdorf AG DE0005200000 | 75,14 20:17:05 Uhr | +1,27% +0,9400 | 127,00 | 71,54 |
| Brenntag SE DE000A1DAHH0 | 54,98 09:24:54 Uhr | +4,88% +2,560 | 62,82 | 44,44 |
| CANCOM SE DE0005419105 | 21,00 07:27:00 Uhr | -0,24% -0,0500 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 24,84 15:35:11 Uhr | +3,33% +0,8000 | 69,45 | 22,76 |
| Commerzbank AG DE000CBK1001 | 32,18 16:46:19 Uhr | +1,80% +0,5700 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 60,98 19:25:22 Uhr | +3,01% +1,780 | 75,40 | 42,86 |
| Covestro AG DE0006062144 | 59,32 11:28:10 Uhr | -0,44% -0,2600 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 64,20 19:32:05 Uhr | +1,10% +0,7000 | 113,60 | 61,45 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,49 11:39:37 Uhr | +1,24% +0,5100 | 45,05 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 15,76 07:27:00 Uhr | +1,25% +0,1950 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 25,81 20:18:03 Uhr | +2,34% +0,5900 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 238,00 18:08:38 Uhr | -1,04% -2,500 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,622 18:34:33 Uhr | +2,56% +0,1900 | 9,528 | 5,572 |
| Deutsche Post AG DE0005552004 | 44,97 20:31:10 Uhr | -0,66% -0,3000 | 51,58 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 32,20 20:43:47 Uhr | -0,89% -0,2900 | 34,60 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 37,57 20:21:49 Uhr | -0,13% -0,0500 | 51,28 | 35,74 |
| E.ON SE DE000ENAG999 | 18,94 14:04:44 Uhr | +0,24% +0,0450 | 20,43 | 12,71 |
| Energiekontor AG DE0005313506 | 33,40 07:27:00 Uhr | 0% 0 | 61,10 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 15,29 18:45:50 Uhr | +3,52% +0,5200 | 21,09 | 12,48 |
| Evotec SE DE0005664809 | 4,344 17:20:47 Uhr | +3,45% +0,1450 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 75,80 10:18:40 Uhr | +1,20% +0,9000 | 86,65 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 26,40 16:47:24 Uhr | +1,38% +0,3600 | 37,64 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 38,47 20:39:35 Uhr | +1,32% +0,5000 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 44,64 11:59:56 Uhr | +1,22% +0,5400 | 52,82 | 33,80 |
| FUCHS SE DE000A3E5D64 | 34,66 14:13:35 Uhr | +0,46% +0,1600 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 61,30 13:30:10 Uhr | +1,57% +0,9500 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 21,46 12:28:14 Uhr | +4,38% +0,9000 | 75,35 | 14,99 |
| Hannover Rück SE DE0008402215 | 257,60 15:19:50 Uhr | +0,39% +1,0000 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 182,95 19:40:46 Uhr | +1,30% +2,350 | 240,10 | 135,05 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 73,70 07:27:05 Uhr | +0,14% +0,1000 | 89,50 | 72,60 |
| HelloFresh SE DE000A161408 | 4,007 16:01:21 Uhr | -1,50% -0,0610 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 68,26 17:35:56 Uhr | +2,16% +1,440 | 84,06 | 64,62 |
| HENSOLDT AG DE000HAG0005 | 73,75 20:07:02 Uhr | +2,43% +1,750 | 117,20 | 46,94 |
| HOCHTIEF AG DE0006070006 | 402,80 18:40:10 Uhr | +3,28% +12,80 | 418,00 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 37,12 12:00:14 Uhr | +1,06% +0,3900 | 43,20 | 31,26 |
| Infineon Technologies AG DE0006231004 | 39,51 20:34:12 Uhr | +2,58% +0,9950 | 48,14 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 29,12 17:23:13 Uhr | +15,92% +4,000 | 29,62 | 14,73 |
| Jungheinrich AG DE0006219934 | 28,48 13:58:19 Uhr | +1,93% +0,5400 | 42,74 | 24,40 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,05 20:15:31 Uhr | -0,12% -0,0200 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 44,76 07:27:00 Uhr | -1,41% -0,6400 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 99,50 07:27:06 Uhr | +1,02% +1,0000 | 115,40 | 71,95 |
| Kontron AG AT0000A0E9W5 | 21,30 19:28:39 Uhr | +10,13% +1,960 | 28,70 | 18,35 |
| KRONES AG DE0006335003 | 117,20 19:39:23 Uhr | +1,03% +1,200 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 16,37 20:43:38 Uhr | +20,72% +2,810 | 30,15 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 56,75 12:40:08 Uhr | +2,16% +1,200 | 78,25 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 52,48 20:39:07 Uhr | +0,94% +0,4900 | 62,29 | 45,10 |
| Merck KGaA DE0006599905 | 106,30 19:10:46 Uhr | +1,92% +2,000 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 320,60 20:06:26 Uhr | +3,09% +9,600 | 402,20 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 525,00 18:23:02 Uhr | +0,38% +2,000 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 45,44 13:16:44 Uhr | +0,13% +0,0600 | 80,75 | 43,84 |
| Nemetschek SE DE0006452907 | 65,05 20:03:49 Uhr | -0,91% -0,6000 | 138,20 | 63,85 |
| Nordex SE DE000A0D6554 | 45,18 17:12:22 Uhr | +4,05% +1,760 | 46,78 | 12,51 |
| PNE AG DE000A0JBPG2 | 8,200 16:00:57 Uhr | +1,23% +0,1000 | 15,60 | 7,670 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,04 15:37:55 Uhr | -0,47% -0,1500 | 41,52 | 30,66 |
| PUMA SE DE0006969603 | 21,92 17:49:58 Uhr | +5,89% +1,220 | 26,37 | 15,40 |
| RATIONAL AG DE0007010803 | 629,50 08:38:40 Uhr | +1,45% +9,000 | 824,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 32,68 19:55:19 Uhr | +2,13% +0,6800 | 136,90 | 31,78 |
| Rheinmetall AG DE0007030009 | 1.488,00 20:50:40 Uhr | +1,64% +24,00 | 2.005,00 | 970,00 |
| RTL Group S.A. LU0061462528 | 35,45 14:52:37 Uhr | +1,87% +0,6500 | 38,25 | 30,35 |
| RWE AG DE0007037129 | 56,98 19:36:15 Uhr | +2,59% +1,440 | 59,08 | 29,86 |
| SAP SE DE0007164600 | 146,32 20:46:00 Uhr | -1,22% -1,800 | 273,10 | 146,44 |
| Sartorius AG DE0007165631 | 211,90 20:38:13 Uhr | +0,19% +0,4000 | 265,60 | 167,35 |
| Scout24 SE DE000A12DM80 | 64,70 17:16:06 Uhr | +0,62% +0,4000 | 122,80 | 64,10 |
| Siemens AG DE0007236101 | 211,50 20:03:45 Uhr | -0,59% -1,250 | 275,50 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 157,95 20:38:25 Uhr | +4,12% +6,250 | 171,55 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 37,05 18:37:37 Uhr | +0,49% +0,1800 | 52,00 | 36,02 |
| Siltronic AG DE000WAF3001 | 56,40 07:27:00 Uhr | +4,93% +2,650 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 62,15 15:17:42 Uhr | +0,65% +0,4000 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 40,02 18:19:11 Uhr | +3,84% +1,480 | 40,58 | 12,16 |
| Stabilus SE DE000STAB1L8 | 16,42 09:01:12 Uhr | +3,66% +0,5800 | 29,60 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 30,10 07:27:00 Uhr | -0,66% -0,2000 | 57,45 | 29,00 |
| Symrise AG DE000SYM9999 | 69,92 07:27:00 Uhr | +1,07% +0,7400 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,19 09:21:11 Uhr | +1,85% +0,2400 | 16,57 | 11,54 |
| Talanx AG DE000TLX1005 | 106,10 17:46:18 Uhr | +2,81% +2,900 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 4,512 09:11:39 Uhr | +1,67% +0,0740 | 13,48 | 4,324 |
| thyssenkrupp AG DE0007500001 | 8,290 19:01:05 Uhr | +1,47% +0,1200 | 12,39 | 4,471 |
| United Internet AG DE0005089031 | 27,54 13:22:34 Uhr | -0,94% -0,2600 | 29,94 | 16,56 |
| Verbio SE DE000A0JL9W6 | 42,94 20:28:21 Uhr | +9,82% +3,840 | 39,88 | 7,630 |
| Volkswagen AG DE0007664039 | 88,06 18:31:55 Uhr | -0,32% -0,2800 | 109,00 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 21,63 20:28:19 Uhr | +1,03% +0,2200 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 79,60 18:54:36 Uhr | +5,43% +4,100 | 84,40 | 57,80 |
| Zalando SE DE000ZAL1111 | 21,50 15:59:40 Uhr | -0,05% -0,0100 | 36,10 | 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