HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.083,67 EUR
-1,09% -143,74
Kursdaten
- Börse Xetra
- Letzter 13.083,67
- Änderung -1,09 %
- Stand 24.06.26 15:27 Uhr
- Eröffnung 13.222,84
- Vortag 13.227,41
- Tageshoch 13.222,84
- Tagestief 13.068,86
- 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 | 20,65 13:56:27 Uhr | +0,98% +0,2000 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 174,75 15:31:16 Uhr | +2,10% +3,600 | 213,90 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 12,70 07:27:06 Uhr | -0,69% -0,0880 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 193,28 15:28:20 Uhr | +0,48% +0,9200 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 54,20 14:59:02 Uhr | -2,10% -1,160 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 405,10 15:00:29 Uhr | -0,05% -0,2000 | 407,70 | 334,00 |
| Aroundtown SA LU1673108939 | 2,324 07:27:05 Uhr | +0,17% +0,0040 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 69,30 15:26:34 Uhr | -2,12% -1,500 | 145,40 | 69,40 |
| Aurubis AG DE0006766504 | 194,40 09:39:55 Uhr | +0,88% +1,700 | 220,60 | 85,25 |
| BASF SE DE000BASF111 | 49,23 14:47:26 Uhr | +1,08% +0,5250 | 55,05 | 41,14 |
| Bayer AG DE000BAY0017 | 39,94 15:43:32 Uhr | +3,42% +1,320 | 49,79 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 61,28 15:30:42 Uhr | +0,49% +0,3000 | 97,80 | 58,84 |
| Bechtle AG DE0005158703 | 30,10 10:44:12 Uhr | -2,46% -0,7600 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 32,40 07:27:00 Uhr | -0,15% -0,0500 | 37,50 | 25,86 |
| Beiersdorf AG DE0005200000 | 73,22 15:25:18 Uhr | +2,26% +1,620 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 55,14 12:54:27 Uhr | +4,47% +2,360 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 23,45 07:27:00 Uhr | -0,64% -0,1500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 27,02 14:26:22 Uhr | -0,30% -0,0800 | 58,25 | 22,76 |
| Commerzbank AG DE000CBK1001 | 38,07 15:33:57 Uhr | +0,71% +0,2700 | 38,84 | 26,32 |
| Continental AG DE0005439004 | 72,08 15:42:33 Uhr | -0,61% -0,4400 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,90 07:27:00 Uhr | +0,34% +0,2000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 49,62 11:08:42 Uhr | -2,71% -1,380 | 106,80 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,42 15:18:33 Uhr | -1,58% -0,6500 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 35,34 13:24:54 Uhr | -1,28% -0,4600 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 30,34 15:43:11 Uhr | -1,96% -0,6050 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 244,40 14:56:49 Uhr | -1,21% -3,000 | 278,90 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 9,472 15:34:58 Uhr | +3,61% +0,3300 | 9,528 | 6,738 |
| Deutsche Post AG DE0005552004 | 50,98 15:29:08 Uhr | -0,39% -0,2000 | 53,22 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 26,53 15:36:11 Uhr | +0,45% +0,1200 | 34,35 | 25,74 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,23 12:17:39 Uhr | -2,10% -0,9700 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,44 11:40:56 Uhr | -1,39% -0,2450 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 39,50 07:27:00 Uhr | +3,27% +1,250 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,13 13:45:29 Uhr | +1,57% +0,2500 | 18,48 | 12,48 |
| Evotec SE DE0005664809 | 4,798 10:53:09 Uhr | +2,04% +0,0960 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 71,30 07:27:00 Uhr | +0,42% +0,3000 | 86,65 | 61,00 |
| freenet AG DE000A0Z2ZZ5 | 24,14 14:45:46 Uhr | -0,82% -0,2000 | 33,84 | 24,10 |
| Fresenius Medical Care AG DE0005785802 | 41,56 07:27:00 Uhr | +1,27% +0,5200 | 48,90 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 39,95 14:51:20 Uhr | -0,67% -0,2700 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 39,36 07:27:00 Uhr | +0,56% +0,2200 | 48,86 | 32,42 |
| GEA Group AG DE0006602006 | 58,60 07:27:00 Uhr | -0,59% -0,3500 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 25,18 15:39:43 Uhr | -9,29% -2,580 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 235,60 10:53:14 Uhr | -0,17% -0,4000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 181,15 13:33:33 Uhr | -0,44% -0,8000 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,90 07:27:05 Uhr | -0,14% -0,1000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,013 12:58:50 Uhr | +2,42% +0,0950 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 71,54 11:12:34 Uhr | +2,03% +1,420 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 68,08 15:03:07 Uhr | -4,62% -3,300 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 503,50 09:27:26 Uhr | -0,20% -1,0000 | 553,50 | 159,80 |
| HUGO BOSS AG DE000A1PHFF7 | 37,83 08:22:44 Uhr | -0,63% -0,2400 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 77,91 15:41:51 Uhr | -3,55% -2,870 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 47,52 09:38:00 Uhr | -0,67% -0,3200 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 22,78 10:06:32 Uhr | -2,65% -0,6200 | 42,74 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,37 09:16:42 Uhr | +0,38% +0,0500 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 39,36 11:00:49 Uhr | -3,53% -1,440 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 103,60 07:27:06 Uhr | +0,49% +0,5000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,32 14:34:02 Uhr | -0,60% -0,1400 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 114,20 07:27:05 Uhr | +0,88% +1,0000 | 143,60 | 108,40 |
| LANXESS AG DE0005470405 | 16,80 12:41:10 Uhr | +2,13% +0,3500 | 27,20 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 52,50 07:27:00 Uhr | -0,19% -0,1000 | 76,70 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 44,56 15:23:44 Uhr | -1,61% -0,7300 | 62,29 | 43,97 |
| Merck KGaA DE0006599905 | 136,35 10:18:53 Uhr | +0,63% +0,8500 | 140,05 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 352,70 12:09:23 Uhr | +2,71% +9,300 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 478,10 15:43:12 Uhr | +0,42% +2,000 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 33,12 12:25:39 Uhr | -0,06% -0,0200 | 80,75 | 33,14 |
| Nemetschek SE DE0006452907 | 53,05 14:11:54 Uhr | -1,94% -1,050 | 138,20 | 52,90 |
| Nordex SE DE000A0D6554 | 43,52 15:25:51 Uhr | -4,52% -2,060 | 50,50 | 16,65 |
| PNE AG DE000A0JBPG2 | 11,16 07:27:00 Uhr | +0,54% +0,0600 | 15,34 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 29,80 14:10:27 Uhr | -0,67% -0,2000 | 41,52 | 29,56 |
| PUMA SE DE0006969603 | 27,05 13:40:27 Uhr | +4,00% +1,040 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 649,50 07:27:00 Uhr | -0,31% -2,000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 67,75 09:42:32 Uhr | -0,07% -0,0500 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 955,80 15:43:23 Uhr | -18,34% -214,60 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,15 13:30:50 Uhr | +0,16% +0,0500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 54,40 11:17:15 Uhr | -2,61% -1,460 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 135,52 15:42:45 Uhr | +0,22% +0,3000 | 268,70 | 130,80 |
| Sartorius AG DE0007165631 | 214,40 11:33:17 Uhr | +0,61% +1,300 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 73,85 12:49:38 Uhr | +1,65% +1,200 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 266,95 15:24:22 Uhr | -2,16% -5,900 | 280,00 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 157,70 15:40:51 Uhr | -2,37% -3,820 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 34,74 15:36:32 Uhr | +0,40% +0,1400 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 89,10 07:27:00 Uhr | -0,39% -0,3500 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 68,15 13:28:41 Uhr | -4,28% -3,050 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 52,15 09:05:28 Uhr | -1,51% -0,8000 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 16,28 07:27:00 Uhr | -0,12% -0,0200 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 34,18 07:27:00 Uhr | -0,75% -0,2600 | 51,80 | 29,00 |
| Symrise AG DE000SYM9999 | 88,04 11:18:19 Uhr | +2,68% +2,300 | 97,14 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,24 07:27:00 Uhr | -0,90% -0,1200 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 106,90 07:27:00 Uhr | +2,99% +3,100 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 4,998 07:27:00 Uhr | +2,25% +0,1100 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 10,65 14:54:17 Uhr | -0,93% -0,1000 | 12,39 | 5,605 |
| United Internet AG DE0005089031 | 23,84 07:27:00 Uhr | +2,05% +0,4800 | 29,94 | 23,28 |
| Verbio SE DE000A0JL9W6 | 29,94 15:13:22 Uhr | -0,86% -0,2600 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 77,30 15:32:13 Uhr | -0,92% -0,7200 | 109,00 | 77,84 |
| Vonovia SE DE000A1ML7J1 | 20,37 14:14:34 Uhr | +0,74% +0,1500 | 30,61 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 96,05 10:30:08 Uhr | -2,64% -2,600 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 25,97 14:24:31 Uhr | +4,17% +1,040 | 29,70 | 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