HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.265,75 EUR
+0,44% +58,68
Kursdaten
- Börse Xetra
- Letzter 13.265,75
- Änderung +0,44 %
- Stand 04.06.26 17:29 Uhr
- Eröffnung 13.232,40
- Vortag 13.207,07
- Tageshoch 13.313,53
- Tagestief 13.229,72
- 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 | 24,15 13:29:00 Uhr | +2,33% +0,5500 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 161,00 16:22:57 Uhr | +0,66% +1,050 | 214,90 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 15,23 07:27:06 Uhr | -2,17% -0,3380 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 176,50 17:29:21 Uhr | +4,96% +8,340 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 57,30 17:30:39 Uhr | -4,66% -2,800 | 60,48 | 11,79 |
| Allianz SE DE0008404005 | 371,40 16:37:41 Uhr | +0,46% +1,700 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,452 12:06:54 Uhr | -2,23% -0,0560 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 81,50 15:33:14 Uhr | -0,24% -0,2000 | 145,40 | 69,70 |
| Aurubis AG DE0006766504 | 220,60 16:36:38 Uhr | +1,47% +3,200 | 218,60 | 78,70 |
| BASF SE DE000BASF111 | 50,56 17:23:44 Uhr | -0,02% -0,0100 | 55,05 | 40,99 |
| Bayer AG DE000BAY0017 | 35,48 17:04:35 Uhr | +2,84% +0,9800 | 49,79 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 70,42 17:41:13 Uhr | -1,54% -1,100 | 97,80 | 71,12 |
| Bechtle AG DE0005158703 | 33,10 17:36:43 Uhr | +2,03% +0,6600 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,90 17:04:58 Uhr | 0% 0 | 37,50 | 24,48 |
| Beiersdorf AG DE0005200000 | 67,96 10:54:41 Uhr | +0,71% +0,4800 | 120,00 | 67,32 |
| Brenntag SE DE000A1DAHH0 | 56,44 07:27:00 Uhr | +0,28% +0,1600 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 27,10 07:27:00 Uhr | -3,04% -0,8500 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 26,54 14:49:28 Uhr | +1,84% +0,4800 | 62,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,98 15:12:10 Uhr | +0,27% +0,1000 | 38,08 | 26,32 |
| Continental AG DE0005439004 | 69,56 16:32:21 Uhr | -4,32% -3,140 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,80 12:10:34 Uhr | +0,17% +0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,15 14:07:22 Uhr | +2,28% +1,250 | 109,40 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,86 15:38:12 Uhr | -0,59% -0,2500 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,38 13:57:35 Uhr | -1,34% -0,5200 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,54 16:42:47 Uhr | +2,11% +0,5700 | 34,25 | 23,67 |
| Deutsche Börse AG DE0005810055 | 240,80 07:27:00 Uhr | -0,45% -1,100 | 286,00 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,392 15:40:29 Uhr | +1,13% +0,0940 | 9,528 | 6,684 |
| Deutsche Post AG DE0005552004 | 52,38 16:31:12 Uhr | +0,34% +0,1800 | 53,22 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 27,88 17:47:21 Uhr | -0,54% -0,1500 | 34,35 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 47,77 16:52:58 Uhr | +0,32% +0,1500 | 49,18 | 35,74 |
| E.ON SE DE000ENAG999 | 18,10 11:43:23 Uhr | +0,08% +0,0150 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 41,95 07:27:00 Uhr | -2,33% -1,0000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 15,82 17:44:26 Uhr | -5,44% -0,9100 | 19,39 | 12,48 |
| Evotec SE DE0005664809 | 5,035 11:21:41 Uhr | +0,60% +0,0300 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,65 07:27:00 Uhr | -1,31% -0,9000 | 86,65 | 59,00 |
| freenet AG DE000A0Z2ZZ5 | 24,92 13:01:38 Uhr | +0,24% +0,0600 | 33,84 | 24,72 |
| Fresenius Medical Care AG DE0005785802 | 37,76 16:09:59 Uhr | +6,49% +2,300 | 50,46 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 36,43 17:22:20 Uhr | +2,04% +0,7300 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 39,38 07:27:00 Uhr | -0,10% -0,0400 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 53,60 07:27:00 Uhr | -0,65% -0,3500 | 67,15 | 53,90 |
| Gerresheimer AG DE000A0LD6E6 | 26,24 08:01:01 Uhr | +1,00% +0,2600 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 224,20 17:36:16 Uhr | -0,62% -1,400 | 285,20 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 179,30 17:16:43 Uhr | +0,56% +1,0000 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 73,20 07:27:05 Uhr | -0,27% -0,2000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,065 07:27:00 Uhr | -0,85% -0,0350 | 10,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 65,54 07:27:05 Uhr | -0,61% -0,4000 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 78,16 17:22:07 Uhr | -0,96% -0,7600 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 496,60 17:12:37 Uhr | +0,57% +2,800 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 35,32 07:27:00 Uhr | +0,26% +0,0900 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 85,27 17:41:43 Uhr | -2,40% -2,100 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 46,08 14:58:59 Uhr | -3,27% -1,560 | 47,64 | 16,11 |
| Jungheinrich AG DE0006219934 | 23,90 16:11:45 Uhr | +0,50% +0,1200 | 42,74 | 23,74 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,44 15:17:01 Uhr | -0,96% -0,1400 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 40,78 07:27:00 Uhr | +0,07% +0,0300 | 70,30 | 40,75 |
| Knorr-Bremse AG DE000KBX1006 | 100,20 07:27:06 Uhr | -0,69% -0,7000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,24 07:27:00 Uhr | 0% 0 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 114,20 07:27:00 Uhr | +0,18% +0,2000 | 143,60 | 112,80 |
| LANXESS AG DE0005470405 | 16,43 07:27:00 Uhr | +0,67% +0,1100 | 27,40 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 52,60 07:27:00 Uhr | +0,10% +0,0500 | 76,90 | 52,55 |
| Mercedes-Benz Group AG DE0007100000 | 49,12 17:51:59 Uhr | -1,84% -0,9200 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 139,00 17:35:02 Uhr | +4,28% +5,700 | 133,95 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 299,30 16:10:45 Uhr | +1,56% +4,600 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 441,60 17:53:54 Uhr | +0,75% +3,300 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 40,94 07:27:06 Uhr | 0% 0 | 80,75 | 40,28 |
| Nemetschek SE DE0006452907 | 66,25 14:29:16 Uhr | +6,51% +4,050 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 40,28 11:21:13 Uhr | -1,95% -0,8000 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 10,50 16:21:43 Uhr | +3,96% +0,4000 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,67 17:14:26 Uhr | -2,42% -0,7600 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 27,75 17:38:02 Uhr | +3,28% +0,8800 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 654,50 07:27:05 Uhr | -0,15% -1,0000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 52,00 16:20:31 Uhr | +2,97% +1,500 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.188,00 17:53:16 Uhr | -0,40% -4,800 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,75 16:59:10 Uhr | +2,92% +0,9000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 55,72 17:54:30 Uhr | -2,52% -1,440 | 62,00 | 33,17 |
| SAP SE DE0007164600 | 163,60 17:44:55 Uhr | +5,20% +8,080 | 273,10 | 135,64 |
| Sartorius AG DE0007165631 | 247,50 12:12:12 Uhr | +3,17% +7,600 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 75,45 15:55:09 Uhr | +0,87% +0,6500 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 271,75 17:49:57 Uhr | -0,97% -2,650 | 280,00 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 159,44 17:37:58 Uhr | +0,25% +0,4000 | 195,38 | 82,28 |
| Siemens Healthineers AG DE000SHL1006 | 34,76 16:55:22 Uhr | +3,73% +1,250 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 99,20 15:40:34 Uhr | -4,62% -4,800 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 73,65 11:55:44 Uhr | -0,07% -0,0500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 62,35 17:23:32 Uhr | -2,12% -1,350 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 19,36 07:27:00 Uhr | -1,33% -0,2600 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 33,88 07:27:05 Uhr | -6,25% -2,260 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 75,68 16:35:04 Uhr | -0,26% -0,2000 | 106,55 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,54 10:37:49 Uhr | +2,50% +0,3300 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 99,30 07:27:00 Uhr | -0,30% -0,3000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,075 11:27:00 Uhr | +3,23% +0,1900 | 10,66 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,66 16:06:12 Uhr | -0,68% -0,0800 | 12,39 | 5,601 |
| United Internet AG DE0005089031 | 26,46 07:27:00 Uhr | +0,15% +0,0400 | 29,94 | 23,28 |
| Verbio SE DE000A0JL9W6 | 38,30 09:03:06 Uhr | -3,09% -1,220 | 46,84 | 9,420 |
| Volkswagen AG DE0007664039 | 88,72 17:27:37 Uhr | -0,81% -0,7200 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 20,59 17:33:13 Uhr | +1,23% +0,2500 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 104,40 11:42:19 Uhr | -0,76% -0,8000 | 105,30 | 59,45 |
| Zalando SE DE000ZAL1111 | 23,57 17:27:22 Uhr | -1,42% -0,3400 | 30,88 | 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