HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.986,49 EUR
-0,85% -111,40
Kursdaten
- Börse Xetra
- Letzter 12.986,49
- Änderung -0,85 %
- Stand 08.05.26 13:21 Uhr
- Eröffnung 13.007,39
- Vortag 13.097,89
- Tageshoch 13.020,21
- Tagestief 12.966,30
- 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 | 22,30 07:27:00 Uhr | -0,67% -0,1500 | 27,05 | 15,34 |
| adidas AG DE000A1EWWW0 | 149,40 13:19:51 Uhr | -0,83% -1,250 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 12,35 07:27:06 Uhr | -2,71% -0,3440 | 15,60 | 6,250 |
| Airbus SE NL0000235190 | 181,98 12:59:50 Uhr | -0,11% -0,2000 | 221,05 | 154,36 |
| AIXTRON SE DE000A0WMPJ6 | 49,08 13:35:52 Uhr | +1,30% +0,6300 | 51,88 | 11,73 |
| Allianz SE DE0008404005 | 371,70 13:26:27 Uhr | -4,10% -15,90 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,448 07:27:00 Uhr | +0,25% +0,0060 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 77,70 07:27:05 Uhr | 0% 0 | 145,40 | 73,00 |
| Aurubis AG DE0006766504 | 191,20 13:09:16 Uhr | -1,29% -2,500 | 195,10 | 76,95 |
| BASF SE DE000BASF111 | 51,28 13:23:52 Uhr | +1,46% +0,7400 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 37,25 13:31:13 Uhr | -0,40% -0,1500 | 49,79 | 22,18 |
| Bayerische Motoren Werke AG DE0005190003 | 81,76 13:30:42 Uhr | -2,01% -1,680 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 32,08 12:00:14 Uhr | +4,84% +1,480 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,65 07:27:00 Uhr | -0,72% -0,2500 | 35,15 | 24,48 |
| Beiersdorf AG DE0005200000 | 72,54 07:30:52 Uhr | +0,19% +0,1400 | 122,45 | 69,52 |
| Brenntag SE DE000A1DAHH0 | 61,00 11:07:41 Uhr | +0,36% +0,2200 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 26,20 13:04:28 Uhr | +3,35% +0,8500 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 25,60 10:23:13 Uhr | -3,90% -1,040 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,37 13:03:22 Uhr | -0,36% -0,1300 | 38,01 | 24,55 |
| Continental AG DE0005439004 | 69,74 11:56:02 Uhr | +0,46% +0,3200 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,70 10:35:22 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,00 07:27:00 Uhr | -0,71% -0,4000 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,40 11:08:26 Uhr | -2,44% -1,010 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 19,95 12:40:58 Uhr | -1,41% -0,2850 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,22 12:29:49 Uhr | +1,25% +0,3350 | 34,25 | 23,43 |
| Deutsche Börse AG DE0005810055 | 245,20 13:28:24 Uhr | -0,85% -2,100 | 292,00 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,168 12:39:15 Uhr | -1,02% -0,0840 | 9,528 | 6,268 |
| Deutsche Post AG DE0005552004 | 46,79 13:17:12 Uhr | -0,68% -0,3200 | 51,58 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 27,51 13:33:06 Uhr | -0,65% -0,1800 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,86 13:27:38 Uhr | +2,32% +0,9700 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 17,88 13:34:25 Uhr | -0,47% -0,0850 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 43,20 07:27:00 Uhr | +0,35% +0,1500 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,51 13:08:31 Uhr | +2,34% +0,4000 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 5,305 12:27:44 Uhr | +0,09% +0,0050 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 70,20 12:22:33 Uhr | -0,64% -0,4500 | 86,65 | 57,30 |
| freenet AG DE000A0Z2ZZ5 | 27,34 13:35:07 Uhr | +1,26% +0,3400 | 36,96 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 37,59 12:41:42 Uhr | +1,70% +0,6300 | 53,32 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 41,04 12:05:48 Uhr | +0,74% +0,3000 | 52,82 | 38,39 |
| FUCHS SE DE000A3E5D64 | 38,06 07:27:05 Uhr | -1,50% -0,5800 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 58,85 07:27:05 Uhr | -1,01% -0,6000 | 67,15 | 54,40 |
| Gerresheimer AG DE000A0LD6E6 | 27,90 13:01:53 Uhr | +4,34% +1,160 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 246,20 11:57:09 Uhr | -0,57% -1,400 | 285,20 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 185,40 09:48:48 Uhr | -0,80% -1,500 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,80 07:27:05 Uhr | -0,97% -0,7000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,193 11:55:28 Uhr | +0,02% +0,0010 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 65,84 08:52:07 Uhr | +0,15% +0,1000 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 77,22 13:02:41 Uhr | -0,44% -0,3400 | 117,20 | 64,15 |
| HOCHTIEF AG DE0006070006 | 538,50 12:22:23 Uhr | +0,75% +4,000 | 553,00 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,58 07:27:00 Uhr | -0,03% -0,0100 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 60,50 13:07:03 Uhr | +2,53% +1,490 | 64,31 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 34,50 11:31:52 Uhr | +0,35% +0,1200 | 35,24 | 16,11 |
| Jungheinrich AG DE0006219934 | 26,56 07:27:00 Uhr | +0,99% +0,2600 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,43 07:27:00 Uhr | +0,59% +0,0900 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 47,50 07:27:00 Uhr | -1,82% -0,8800 | 70,30 | 39,08 |
| Knorr-Bremse AG DE000KBX1006 | 103,60 10:26:46 Uhr | +0,39% +0,4000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,86 12:45:07 Uhr | +1,51% +0,3400 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 127,60 07:27:00 Uhr | -0,93% -1,200 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 17,57 11:11:55 Uhr | +2,33% +0,4000 | 29,26 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 58,70 12:06:17 Uhr | -1,34% -0,8000 | 77,65 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 50,15 13:34:26 Uhr | -0,61% -0,3100 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 112,50 11:15:11 Uhr | -1,75% -2,000 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 315,70 07:27:05 Uhr | +0,03% +0,1000 | 402,20 | 280,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 506,80 13:28:24 Uhr | -0,82% -4,200 | 611,20 | 503,60 |
| Nagarro SE DE000A3H2200 | 43,42 08:15:31 Uhr | +0,14% +0,0600 | 80,75 | 43,00 |
| Nemetschek SE DE0006452907 | 63,35 11:36:30 Uhr | -2,16% -1,400 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 47,08 13:06:46 Uhr | -2,85% -1,380 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 9,550 07:27:00 Uhr | -1,55% -0,1500 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,82 12:29:11 Uhr | -0,31% -0,1000 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 24,96 07:27:00 Uhr | -0,68% -0,1700 | 26,59 | 15,40 |
| RATIONAL AG DE0007010803 | 657,00 09:02:23 Uhr | -0,53% -3,500 | 780,00 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 45,88 08:06:12 Uhr | -5,32% -2,580 | 130,00 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.256,00 13:36:05 Uhr | -6,71% -90,40 | 2.005,00 | 1.308,20 |
| RTL Group S.A. LU0061462528 | 32,95 12:47:37 Uhr | +1,23% +0,4000 | 41,00 | 30,85 |
| RWE AG DE0007037129 | 58,18 12:07:11 Uhr | +0,28% +0,1600 | 62,00 | 31,16 |
| SAP SE DE0007164600 | 149,04 13:25:38 Uhr | +0,15% +0,2200 | 273,10 | 137,78 |
| Sartorius AG DE0007165631 | 218,60 13:31:22 Uhr | -3,57% -8,100 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 70,65 07:27:00 Uhr | +2,61% +1,800 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 264,05 13:35:25 Uhr | +0,21% +0,5500 | 275,50 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 179,12 13:27:38 Uhr | +0,24% +0,4200 | 195,38 | 72,82 |
| Siemens Healthineers AG DE000SHL1006 | 33,67 13:23:43 Uhr | -1,32% -0,4500 | 50,30 | 33,57 |
| Siltronic AG DE000WAF3001 | 92,00 12:43:04 Uhr | +2,68% +2,400 | 90,00 | 31,88 |
| Sixt SE DE0007231326 | 69,35 09:15:17 Uhr | -0,07% -0,0500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 61,05 13:10:04 Uhr | +1,83% +1,100 | 60,85 | 15,49 |
| Stabilus SE DE000STAB1L8 | 18,20 12:56:18 Uhr | +6,81% +1,160 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 39,44 12:42:08 Uhr | +1,08% +0,4200 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 72,48 11:14:34 Uhr | -1,71% -1,260 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,52 07:27:00 Uhr | -1,76% -0,2600 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 106,40 11:52:29 Uhr | -3,36% -3,700 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,595 12:36:22 Uhr | -1,24% -0,0700 | 11,19 | 4,148 |
| thyssenkrupp AG DE0007500001 | 10,67 11:12:16 Uhr | +0,05% +0,0050 | 12,39 | 5,403 |
| United Internet AG DE0005089031 | 26,34 09:19:04 Uhr | -1,05% -0,2800 | 29,94 | 20,02 |
| Verbio SE DE000A0JL9W6 | 35,68 09:24:04 Uhr | -0,56% -0,2000 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 87,72 13:20:29 Uhr | +0,25% +0,2200 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 22,37 13:22:48 Uhr | -0,62% -0,1400 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 94,05 11:21:15 Uhr | +1,73% +1,600 | 99,25 | 59,45 |
| Zalando SE DE000ZAL1111 | 20,31 12:06:48 Uhr | -1,26% -0,2600 | 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