HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.309,49 EUR
+0,28% +37,34
Kursdaten
- Börse Xetra
- Letzter 13.309,49
- Änderung +0,28 %
- Stand 18.06.26 17:59 Uhr
- Eröffnung 13.270,62
- Vortag 13.272,15
- Tageshoch 13.328,88
- Tagestief 13.218,83
- 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 | 22,15 14:54:31 Uhr | -2,85% -0,6500 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 177,05 20:17:05 Uhr | +3,09% +5,300 | 213,90 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 13,37 07:27:06 Uhr | +4,67% +0,5960 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 191,72 20:09:15 Uhr | +3,19% +5,920 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 59,78 20:04:15 Uhr | +0,44% +0,2600 | 60,48 | 11,79 |
| Allianz SE DE0008404005 | 400,10 19:16:38 Uhr | +0,20% +0,8000 | 399,80 | 332,80 |
| Aroundtown SA LU1673108939 | 2,320 07:27:05 Uhr | -2,60% -0,0620 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 69,60 15:03:35 Uhr | -3,20% -2,300 | 145,40 | 69,70 |
| Aurubis AG DE0006766504 | 195,70 18:39:00 Uhr | -4,44% -9,100 | 220,60 | 79,65 |
| BASF SE DE000BASF111 | 48,34 19:25:09 Uhr | -2,26% -1,120 | 55,05 | 40,99 |
| Bayer AG DE000BAY0017 | 37,17 20:13:36 Uhr | -1,25% -0,4700 | 49,79 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 59,98 20:01:45 Uhr | -3,57% -2,220 | 97,80 | 60,16 |
| Bechtle AG DE0005158703 | 30,40 17:28:59 Uhr | -4,64% -1,480 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 33,50 13:38:38 Uhr | -1,76% -0,6000 | 37,50 | 24,48 |
| Beiersdorf AG DE0005200000 | 72,74 18:31:01 Uhr | +2,48% +1,760 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 54,96 07:27:00 Uhr | +1,29% +0,7000 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 24,05 16:31:47 Uhr | -8,03% -2,100 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 25,06 07:27:00 Uhr | +1,38% +0,3400 | 58,90 | 22,76 |
| Commerzbank AG DE000CBK1001 | 38,15 20:19:54 Uhr | +0,61% +0,2300 | 38,08 | 26,32 |
| Continental AG DE0005439004 | 71,62 16:13:58 Uhr | -1,92% -1,400 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,90 13:32:30 Uhr | -0,17% -0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 53,00 19:04:56 Uhr | -1,30% -0,7000 | 106,80 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,73 16:00:22 Uhr | -1,07% -0,4500 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,06 08:56:38 Uhr | +0,24% +0,0900 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 30,97 18:25:45 Uhr | +1,76% +0,5350 | 34,25 | 23,71 |
| Deutsche Börse AG DE0005810055 | 242,80 18:01:27 Uhr | -1,18% -2,900 | 278,90 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 9,162 20:20:37 Uhr | +4,47% +0,3920 | 9,528 | 6,684 |
| Deutsche Post AG DE0005552004 | 52,24 16:34:11 Uhr | -0,65% -0,3400 | 53,22 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 27,01 19:21:59 Uhr | +0,15% +0,0400 | 34,35 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 48,00 19:53:08 Uhr | -2,36% -1,160 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,12 16:49:35 Uhr | -1,06% -0,1950 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 39,65 10:36:25 Uhr | -0,25% -0,1000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 15,21 16:06:01 Uhr | -2,44% -0,3800 | 18,48 | 12,48 |
| Evotec SE DE0005664809 | 4,590 16:21:27 Uhr | -0,99% -0,0460 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 72,20 07:27:00 Uhr | -1,10% -0,8000 | 86,65 | 59,00 |
| freenet AG DE000A0Z2ZZ5 | 25,14 17:53:03 Uhr | -0,32% -0,0800 | 33,84 | 24,64 |
| Fresenius Medical Care AG DE0005785802 | 41,32 17:46:30 Uhr | +0,68% +0,2800 | 48,90 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 38,89 11:39:22 Uhr | +0,39% +0,1500 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 39,38 07:27:00 Uhr | +0,87% +0,3400 | 48,86 | 32,42 |
| GEA Group AG DE0006602006 | 59,90 07:27:00 Uhr | +0,59% +0,3500 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 25,30 15:32:05 Uhr | -0,94% -0,2400 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 230,20 10:46:54 Uhr | -0,35% -0,8000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 186,10 19:27:51 Uhr | -2,21% -4,200 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,00 07:27:05 Uhr | -0,98% -0,7000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,099 09:29:52 Uhr | +0,10% +0,0040 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 70,08 14:39:43 Uhr | +0,26% +0,1800 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 71,52 17:46:18 Uhr | -0,22% -0,1600 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 510,00 20:29:37 Uhr | +0,49% +2,500 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 38,89 07:27:00 Uhr | -0,46% -0,1800 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 82,04 19:29:06 Uhr | +7,33% +5,600 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 45,18 17:13:31 Uhr | +1,53% +0,6800 | 47,70 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,44 19:18:23 Uhr | +0,41% +0,1000 | 42,74 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,60 09:08:56 Uhr | -0,29% -0,0400 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 42,51 19:30:25 Uhr | +1,38% +0,5800 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 104,20 16:08:37 Uhr | +0,68% +0,7000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,54 10:35:14 Uhr | -0,25% -0,0600 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 117,60 20:27:52 Uhr | +1,91% +2,200 | 143,60 | 108,40 |
| LANXESS AG DE0005470405 | 15,88 12:50:49 Uhr | +0,38% +0,0600 | 27,20 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 53,00 19:22:02 Uhr | +0,28% +0,1500 | 76,90 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 44,77 20:28:54 Uhr | -4,17% -1,950 | 62,29 | 46,42 |
| Merck KGaA DE0006599905 | 132,10 12:40:39 Uhr | +0,61% +0,8000 | 140,05 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 340,40 14:30:57 Uhr | +2,78% +9,200 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 466,40 20:30:32 Uhr | +0,60% +2,800 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 36,58 07:27:06 Uhr | +1,61% +0,5800 | 80,75 | 34,96 |
| Nemetschek SE DE0006452907 | 54,75 17:53:32 Uhr | +0,46% +0,2500 | 138,20 | 54,30 |
| Nordex SE DE000A0D6554 | 44,76 16:26:20 Uhr | +3,76% +1,620 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 10,80 18:37:08 Uhr | +3,45% +0,3600 | 15,34 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,07 16:13:57 Uhr | -0,96% -0,2900 | 41,52 | 30,25 |
| PUMA SE DE0006969603 | 27,94 16:17:38 Uhr | -0,46% -0,1300 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 671,50 20:01:26 Uhr | +0,75% +5,000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 66,60 20:20:44 Uhr | +3,34% +2,150 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.173,60 20:26:40 Uhr | +0,72% +8,400 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,55 08:17:31 Uhr | -1,41% -0,4500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 54,42 19:21:31 Uhr | -0,77% -0,4200 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 135,76 20:28:01 Uhr | -2,40% -3,340 | 268,70 | 135,64 |
| Sartorius AG DE0007165631 | 215,10 16:25:13 Uhr | -4,99% -11,30 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 76,05 14:59:41 Uhr | -2,50% -1,950 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 277,35 20:29:12 Uhr | +2,02% +5,500 | 280,00 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 170,06 20:27:08 Uhr | +5,98% +9,600 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 34,34 19:39:49 Uhr | -1,55% -0,5400 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 92,70 09:25:41 Uhr | -1,12% -1,050 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 72,30 11:50:22 Uhr | -3,08% -2,300 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 53,90 14:42:17 Uhr | +1,22% +0,6500 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 16,74 11:25:06 Uhr | +0,24% +0,0400 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 34,52 14:53:33 Uhr | -1,09% -0,3800 | 51,80 | 29,00 |
| Symrise AG DE000SYM9999 | 85,44 16:46:46 Uhr | +2,32% +1,940 | 98,16 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,38 11:06:02 Uhr | -0,82% -0,1100 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 106,40 09:37:05 Uhr | +1,82% +1,900 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,170 16:19:23 Uhr | -3,99% -0,2150 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 10,58 19:02:10 Uhr | -3,86% -0,4250 | 12,39 | 5,605 |
| United Internet AG DE0005089031 | 24,72 07:27:00 Uhr | -2,22% -0,5600 | 29,94 | 23,28 |
| Verbio SE DE000A0JL9W6 | 30,36 18:53:32 Uhr | -2,13% -0,6600 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 84,44 20:01:26 Uhr | -2,58% -2,240 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 20,69 17:18:49 Uhr | +0,49% +0,1000 | 30,61 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 97,05 07:27:00 Uhr | +0,83% +0,8000 | 105,30 | 59,45 |
| Zalando SE DE000ZAL1111 | 24,23 14:13:38 Uhr | -2,81% -0,7000 | 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