HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.373,48 EUR
-0,80% -99,46
Kursdaten
- Börse Xetra
- Letzter 12.373,48
- Änderung -0,80 %
- Stand 13.03.26 10:50 Uhr
- Eröffnung 12.416,57
- Vortag 12.472,94
- Tageshoch 12.423,25
- Tagestief 12.316,54
- 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 | 23,00 10:02:44 Uhr | -6,50% -1,600 | 27,05 | 12,72 |
| adidas AG DE000A1EWWW0 | 137,90 10:25:43 Uhr | -2,30% -3,250 | 227,50 | 135,00 |
| ADTRAN Holdings Inc. US00486H1059 | 8,802 07:27:06 Uhr | +0,94% +0,0820 | 9,128 | 6,250 |
| Airbus SE NL0000235190 | 170,08 10:50:06 Uhr | -2,13% -3,700 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 31,96 10:45:58 Uhr | -0,19% -0,0600 | 35,01 | 8,450 |
| Allianz SE DE0008404005 | 352,50 11:02:04 Uhr | +0,77% +2,700 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,420 07:27:05 Uhr | -1,39% -0,0340 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 85,00 07:27:00 Uhr | +1,80% +1,500 | 145,40 | 79,40 |
| Aurubis AG DE0006766504 | 161,70 07:27:00 Uhr | +1,89% +3,000 | 174,70 | 71,55 |
| BASF SE DE000BASF111 | 48,29 10:56:19 Uhr | -0,19% -0,0900 | 53,91 | 37,50 |
| Bayer AG DE000BAY0017 | 38,74 10:59:32 Uhr | -0,83% -0,3250 | 49,79 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 80,66 11:03:15 Uhr | -0,91% -0,7400 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 32,20 10:48:14 Uhr | -0,92% -0,3000 | 45,10 | 31,58 |
| BEFESA S.A. LU1704650164 | 29,94 07:27:00 Uhr | -0,40% -0,1200 | 34,16 | 22,32 |
| Beiersdorf AG DE0005200000 | 78,30 10:47:52 Uhr | -0,91% -0,7200 | 134,15 | 78,02 |
| Brenntag SE DE000A1DAHH0 | 48,84 07:27:00 Uhr | -0,55% -0,2700 | 66,60 | 44,44 |
| CANCOM SE DE0005419105 | 23,40 07:30:17 Uhr | +1,74% +0,4000 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 23,60 10:50:55 Uhr | -1,17% -0,2800 | 71,20 | 23,56 |
| Commerzbank AG DE000CBK1001 | 29,83 10:58:07 Uhr | -1,78% -0,5400 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 61,86 07:27:00 Uhr | +0,29% +0,1800 | 75,40 | 42,86 |
| Covestro AG DE0006062144 | 60,04 07:27:00 Uhr | -0,20% -0,1200 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 69,20 07:27:00 Uhr | -0,93% -0,6500 | 113,60 | 64,20 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,60 09:25:53 Uhr | -2,36% -1,030 | 45,05 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 17,10 07:27:00 Uhr | +0,68% +0,1150 | 29,68 | 15,77 |
| Deutsche Bank AG DE0005140008 | 25,50 11:04:07 Uhr | -0,70% -0,1800 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 239,90 11:00:17 Uhr | -0,70% -1,700 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,664 10:38:42 Uhr | -2,22% -0,1740 | 9,528 | 5,572 |
| Deutsche Post AG DE0005552004 | 45,06 10:55:16 Uhr | -1,08% -0,4900 | 51,58 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 32,83 11:01:42 Uhr | +0,61% +0,2000 | 34,60 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 36,44 10:40:16 Uhr | -4,26% -1,620 | 55,36 | 36,49 |
| E.ON SE DE000ENAG999 | 19,50 10:28:23 Uhr | +1,17% +0,2250 | 19,81 | 12,71 |
| Energiekontor AG DE0005313506 | 38,25 07:27:00 Uhr | +1,06% +0,4000 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 14,41 10:47:08 Uhr | +0,35% +0,0500 | 22,28 | 12,48 |
| Evotec SE DE0005664809 | 4,056 10:32:36 Uhr | -5,70% -0,2450 | 8,598 | 4,271 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 71,45 10:32:43 Uhr | -2,19% -1,600 | 86,65 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 26,86 11:03:45 Uhr | -1,40% -0,3800 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 39,70 10:25:17 Uhr | +1,66% +0,6500 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 46,56 07:27:00 Uhr | -0,06% -0,0300 | 52,82 | 33,80 |
| FUCHS SE DE000A3E5D64 | 34,00 09:27:41 Uhr | -0,35% -0,1200 | 49,94 | 34,12 |
| GEA Group AG DE0006602006 | 63,65 07:27:00 Uhr | +4,34% +2,650 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 18,15 07:27:00 Uhr | -2,16% -0,4000 | 80,45 | 14,99 |
| Hannover Rück SE DE0008402215 | 260,80 10:32:56 Uhr | +1,24% +3,200 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 160,80 10:50:06 Uhr | -0,37% -0,6000 | 240,10 | 135,05 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 74,30 07:27:05 Uhr | -1,20% -0,9000 | 91,80 | 74,60 |
| HelloFresh SE DE000A161408 | 4,827 07:27:00 Uhr | +3,72% +0,1730 | 11,11 | 4,615 |
| Henkel AG & Co. KGaA DE0006048432 | 69,54 09:56:38 Uhr | -2,33% -1,660 | 84,06 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 77,75 11:02:49 Uhr | -1,46% -1,150 | 117,20 | 46,94 |
| HOCHTIEF AG DE0006070006 | 375,00 09:26:04 Uhr | -1,57% -6,000 | 418,00 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 36,48 07:27:00 Uhr | -0,38% -0,1400 | 43,20 | 31,26 |
| Infineon Technologies AG DE0006231004 | 40,08 10:57:00 Uhr | -0,22% -0,0900 | 48,14 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 27,00 07:27:00 Uhr | -0,66% -0,1800 | 29,62 | 14,73 |
| Jungheinrich AG DE0006219934 | 29,18 10:50:11 Uhr | -3,31% -1,0000 | 42,74 | 24,40 |
| K+S Aktiengesellschaft DE000KSAG888 | 18,28 10:44:51 Uhr | +3,75% +0,6600 | 17,97 | 10,73 |
| KION GROUP AG DE000KGX8881 | 46,94 10:29:14 Uhr | -3,85% -1,880 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 103,20 07:27:06 Uhr | +1,08% +1,100 | 115,40 | 71,95 |
| Kontron AG AT0000A0E9W5 | 22,40 08:59:52 Uhr | -0,09% -0,0200 | 28,70 | 18,81 |
| KRONES AG DE0006335003 | 121,40 09:49:16 Uhr | -1,46% -1,800 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 13,73 09:55:21 Uhr | +1,25% +0,1700 | 32,00 | 13,05 |
| LEG Immobilien SE DE000LEG1110 | 60,30 07:27:00 Uhr | +0,67% +0,4000 | 78,25 | 58,95 |
| Mercedes-Benz Group AG DE0007100000 | 54,54 10:52:45 Uhr | -1,61% -0,8900 | 62,29 | 45,10 |
| Merck KGaA DE0006599905 | 109,55 07:27:00 Uhr | -0,05% -0,0500 | 137,20 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 338,40 11:03:14 Uhr | -1,25% -4,300 | 402,20 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 534,00 11:01:42 Uhr | +0,04% +0,2000 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 50,95 07:27:06 Uhr | -0,68% -0,3500 | 81,85 | 43,84 |
| Nemetschek SE DE0006452907 | 68,50 07:27:00 Uhr | -1,30% -0,9000 | 138,20 | 63,85 |
| Nordex SE DE000A0D6554 | 43,24 09:21:11 Uhr | -0,92% -0,4000 | 44,78 | 12,51 |
| PNE AG DE000A0JBPG2 | 8,010 07:27:00 Uhr | +0,50% +0,0400 | 15,60 | 7,940 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,47 10:36:53 Uhr | -1,93% -0,6400 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 21,33 10:52:43 Uhr | -1,07% -0,2300 | 26,37 | 15,40 |
| RATIONAL AG DE0007010803 | 667,00 09:06:36 Uhr | -0,74% -5,000 | 849,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 40,22 11:00:37 Uhr | -4,10% -1,720 | 139,50 | 39,54 |
| Rheinmetall AG DE0007030009 | 1.584,00 11:06:17 Uhr | +1,70% +26,50 | 2.005,00 | 970,00 |
| RTL Group S.A. LU0061462528 | 36,40 07:27:00 Uhr | -0,27% -0,1000 | 38,25 | 30,35 |
| RWE AG DE0007037129 | 55,76 10:22:56 Uhr | +0,58% +0,3200 | 55,76 | 29,86 |
| SAP SE DE0007164600 | 165,92 10:46:23 Uhr | +0,07% +0,1200 | 273,10 | 159,90 |
| Sartorius AG DE0007165631 | 212,60 09:35:34 Uhr | -3,41% -7,500 | 265,60 | 167,35 |
| Scout24 SE DE000A12DM80 | 71,60 07:27:00 Uhr | -1,11% -0,8000 | 122,80 | 64,85 |
| Siemens AG DE0007236101 | 221,45 11:01:42 Uhr | -0,76% -1,700 | 275,50 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 147,05 10:43:59 Uhr | -3,26% -4,950 | 171,55 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 38,53 10:54:33 Uhr | -1,71% -0,6700 | 53,08 | 39,04 |
| Siltronic AG DE000WAF3001 | 57,10 10:48:25 Uhr | +10,55% +5,450 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 64,65 07:27:00 Uhr | +0,15% +0,1000 | 98,30 | 61,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 32,98 07:27:00 Uhr | +0,30% +0,1000 | 38,62 | 12,16 |
| Stabilus SE DE000STAB1L8 | 17,10 07:27:01 Uhr | +0,59% +0,1000 | 33,80 | 16,50 |
| Ströer SE & Co. KGaA DE0007493991 | 33,15 07:27:00 Uhr | +2,95% +0,9500 | 58,75 | 31,65 |
| Symrise AG DE000SYM9999 | 72,90 11:04:11 Uhr | -0,30% -0,2200 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,66 07:27:05 Uhr | +0,29% +0,0400 | 16,57 | 11,54 |
| Talanx AG DE000TLX1005 | 106,70 07:27:00 Uhr | +0,66% +0,7000 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 4,566 07:27:01 Uhr | -0,52% -0,0240 | 13,48 | 4,324 |
| thyssenkrupp AG DE0007500001 | 7,906 10:51:54 Uhr | -4,98% -0,4140 | 12,39 | 4,471 |
| United Internet AG DE0005089031 | 25,14 09:44:13 Uhr | -6,68% -1,800 | 29,94 | 16,56 |
| Verbio SE DE000A0JL9W6 | 35,40 08:41:31 Uhr | +0,85% +0,3000 | 35,98 | 7,630 |
| Volkswagen AG DE0007664039 | 90,54 11:07:01 Uhr | -1,86% -1,720 | 110,40 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 23,92 11:07:09 Uhr | -0,83% -0,2000 | 30,61 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 80,50 11:01:14 Uhr | +2,94% +2,300 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 23,49 11:00:59 Uhr | +5,72% +1,270 | 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