HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.834,21 EUR
-0,34% -44,06
Kursdaten
- Börse Xetra
- Letzter 12.834,21
- Änderung -0,34 %
- Stand 04.05.26 12:29 Uhr
- Eröffnung 12.860,03
- Vortag 12.878,27
- Tageshoch 12.944,41
- Tagestief 12.771,90
- 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 | 22,50 09:39:35 Uhr | +0,22% +0,0500 | 27,05 | 15,34 |
| adidas AG DE000A1EWWW0 | 143,80 12:07:27 Uhr | -2,31% -3,400 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 15,56 09:59:47 Uhr | +8,16% +1,174 | 15,16 | 6,250 |
| Airbus SE NL0000235190 | 176,76 12:32:49 Uhr | +0,66% +1,160 | 221,05 | 153,12 |
| AIXTRON SE DE000A0WMPJ6 | 49,86 12:43:40 Uhr | +6,65% +3,110 | 48,00 | 11,73 |
| Allianz SE DE0008404005 | 379,10 12:40:29 Uhr | -2,24% -8,700 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,458 07:27:05 Uhr | +1,82% +0,0440 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 77,90 09:39:35 Uhr | -2,50% -2,000 | 145,40 | 73,00 |
| Aurubis AG DE0006766504 | 183,60 09:39:39 Uhr | +0,05% +0,1000 | 193,40 | 74,50 |
| BASF SE DE000BASF111 | 54,12 12:42:06 Uhr | -0,73% -0,4000 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 37,95 12:27:40 Uhr | +0,24% +0,0900 | 49,79 | 22,18 |
| Bayerische Motoren Werke AG DE0005190003 | 75,98 12:42:49 Uhr | -2,56% -2,000 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 29,44 11:49:06 Uhr | +0,62% +0,1800 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 33,40 10:23:22 Uhr | +3,25% +1,050 | 35,15 | 24,48 |
| Beiersdorf AG DE0005200000 | 70,22 12:17:45 Uhr | -0,40% -0,2800 | 127,00 | 69,52 |
| Brenntag SE DE000A1DAHH0 | 62,12 07:27:00 Uhr | +0,58% +0,3600 | 62,68 | 44,44 |
| CANCOM SE DE0005419105 | 25,40 09:39:35 Uhr | +3,67% +0,9000 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 27,36 12:39:36 Uhr | +1,94% +0,5200 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 34,53 12:33:01 Uhr | -2,15% -0,7600 | 38,01 | 23,58 |
| Continental AG DE0005439004 | 61,38 10:15:05 Uhr | -2,94% -1,860 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,60 09:33:47 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,75 12:23:42 Uhr | -0,80% -0,4500 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,67 09:26:18 Uhr | -1,09% -0,4700 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 20,62 08:17:45 Uhr | +3,64% +0,7250 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 26,26 12:42:54 Uhr | -0,57% -0,1500 | 34,25 | 23,16 |
| Deutsche Börse AG DE0005810055 | 262,00 12:05:28 Uhr | +0,23% +0,6000 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,452 12:04:08 Uhr | +1,11% +0,0820 | 9,528 | 6,198 |
| Deutsche Post AG DE0005552004 | 49,28 12:35:04 Uhr | -1,83% -0,9200 | 51,58 | 36,20 |
| Deutsche Telekom AG DE0005557508 | 27,02 12:43:17 Uhr | -2,17% -0,6000 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 39,91 12:08:19 Uhr | -3,79% -1,570 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 18,51 12:20:30 Uhr | -1,93% -0,3650 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 40,10 07:41:54 Uhr | +0,50% +0,2000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 18,12 11:17:20 Uhr | +3,37% +0,5900 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 5,450 10:39:41 Uhr | +4,81% +0,2500 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 69,60 09:39:36 Uhr | +3,19% +2,150 | 86,65 | 57,30 |
| freenet AG DE000A0Z2ZZ5 | 27,00 11:17:44 Uhr | -0,81% -0,2200 | 37,64 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 38,64 07:27:00 Uhr | +0,39% +0,1500 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 41,03 09:25:54 Uhr | -0,73% -0,3000 | 52,82 | 40,06 |
| FUCHS SE DE000A3E5D64 | 40,18 09:39:32 Uhr | +0,50% +0,2000 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 58,10 09:39:39 Uhr | +0,87% +0,5000 | 67,15 | 54,40 |
| Gerresheimer AG DE000A0LD6E6 | 24,92 12:08:35 Uhr | +2,05% +0,5000 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 256,80 12:34:14 Uhr | -1,00% -2,600 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 191,20 11:18:36 Uhr | +1,81% +3,400 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,70 09:39:31 Uhr | -0,55% -0,4000 | 89,10 | 68,60 |
| HelloFresh SE DE000A161408 | 4,571 07:30:01 Uhr | +3,65% +0,1610 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 62,24 12:34:10 Uhr | +0,78% +0,4800 | 84,06 | 61,76 |
| HENSOLDT AG DE000HAG0005 | 78,58 10:26:14 Uhr | +2,77% +2,120 | 117,20 | 64,15 |
| HOCHTIEF AG DE0006070006 | 453,00 12:22:46 Uhr | -0,40% -1,800 | 470,00 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,16 09:39:31 Uhr | -0,58% -0,2100 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 57,76 12:26:36 Uhr | +0,94% +0,5400 | 57,39 | 29,12 |
| JENOPTIK AG DE000A2NB601 | 33,82 12:12:10 Uhr | +5,89% +1,880 | 34,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,68 11:50:33 Uhr | 0% 0 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,20 09:39:33 Uhr | +2,53% +0,4000 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 44,79 09:39:33 Uhr | +1,77% +0,7800 | 70,30 | 37,16 |
| Knorr-Bremse AG DE000KBX1006 | 96,75 09:57:38 Uhr | -0,41% -0,4000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,52 12:04:51 Uhr | +8,69% +1,800 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 124,00 09:39:39 Uhr | 0% 0 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 18,87 10:55:06 Uhr | +6,85% +1,210 | 29,26 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 58,80 10:48:44 Uhr | -0,09% -0,0500 | 78,25 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 48,39 12:39:25 Uhr | -2,25% -1,115 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 109,30 09:20:03 Uhr | +1,20% +1,300 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 286,60 09:46:07 Uhr | -1,68% -4,900 | 402,20 | 280,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 506,40 12:43:17 Uhr | -1,21% -6,200 | 611,20 | 503,60 |
| Nagarro SE DE000A3H2200 | 43,50 07:27:06 Uhr | +0,05% +0,0200 | 80,75 | 43,00 |
| Nemetschek SE DE0006452907 | 62,90 10:40:05 Uhr | +1,29% +0,8000 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 49,58 12:00:08 Uhr | +2,27% +1,100 | 50,50 | 16,17 |
| PNE AG DE000A0JBPG2 | 9,450 09:39:30 Uhr | +6,18% +0,5500 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,73 11:04:58 Uhr | -1,16% -0,3600 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 25,32 11:20:43 Uhr | -4,38% -1,160 | 26,59 | 15,40 |
| RATIONAL AG DE0007010803 | 623,50 10:14:53 Uhr | +0,65% +4,000 | 780,00 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 49,66 11:23:23 Uhr | +2,90% +1,400 | 136,90 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.395,60 12:40:47 Uhr | +3,10% +42,00 | 2.005,00 | 1.308,20 |
| RTL Group S.A. LU0061462528 | 33,20 11:06:52 Uhr | -0,45% -0,1500 | 41,00 | 30,85 |
| RWE AG DE0007037129 | 59,92 12:17:40 Uhr | -3,17% -1,960 | 62,00 | 31,16 |
| SAP SE DE0007164600 | 147,14 12:44:46 Uhr | +2,15% +3,100 | 273,10 | 137,78 |
| Sartorius AG DE0007165631 | 217,50 07:27:05 Uhr | +0,23% +0,5000 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 69,20 12:42:41 Uhr | -3,69% -2,650 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 255,15 12:44:58 Uhr | +1,23% +3,100 | 275,50 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 182,92 12:31:50 Uhr | +1,24% +2,240 | 195,38 | 71,28 |
| Siemens Healthineers AG DE000SHL1006 | 34,81 12:13:17 Uhr | -0,94% -0,3300 | 50,30 | 33,73 |
| Siltronic AG DE000WAF3001 | 79,40 12:09:51 Uhr | -0,25% -0,2000 | 79,60 | 31,88 |
| Sixt SE DE0007231326 | 69,10 11:05:38 Uhr | +2,14% +1,450 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 55,10 12:16:01 Uhr | +2,70% +1,450 | 54,00 | 15,49 |
| Stabilus SE DE000STAB1L8 | 16,98 09:02:08 Uhr | 0% 0 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 38,00 09:54:52 Uhr | +2,70% +1,0000 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 76,10 11:17:49 Uhr | +2,87% +2,120 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,54 12:30:04 Uhr | -0,82% -0,1200 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 110,40 09:39:34 Uhr | -1,52% -1,700 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 4,950 12:06:22 Uhr | +3,64% +0,1740 | 13,44 | 4,148 |
| thyssenkrupp AG DE0007500001 | 10,32 10:29:16 Uhr | +1,18% +0,1200 | 12,39 | 5,403 |
| United Internet AG DE0005089031 | 26,64 09:39:35 Uhr | +0,68% +0,1800 | 29,94 | 20,02 |
| Verbio SE DE000A0JL9W6 | 38,68 09:42:45 Uhr | +3,64% +1,360 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 84,20 12:38:13 Uhr | -2,07% -1,780 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 22,45 12:33:17 Uhr | -1,84% -0,4200 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 96,25 09:39:35 Uhr | +3,00% +2,800 | 99,25 | 59,45 |
| Zalando SE DE000ZAL1111 | 21,03 09:20:27 Uhr | -0,76% -0,1600 | 33,99 | 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