HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.331,97 EUR
+0,20% +26,49
Kursdaten
- Börse Xetra
- Letzter 13.331,97
- Änderung +0,20 %
- Stand 13.07.26 17:59 Uhr
- Eröffnung 13.294,25
- Vortag 13.305,48
- Tageshoch 13.351,36
- Tagestief 13.247,38
- 52W Hoch 13.765,35 (07.07.26)
- 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 | 20,85 07:27:00 Uhr | +4,98% +0,9900 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 180,15 09:02:54 Uhr | -1,75% -3,200 | 209,40 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 10,98 07:27:06 Uhr | -5,21% -0,6040 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 192,64 08:32:53 Uhr | -1,36% -2,660 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 42,74 08:27:30 Uhr | +2,49% +1,040 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 419,80 08:41:38 Uhr | +0,43% +1,800 | 424,50 | 334,00 |
| Aroundtown SA LU1673108939 | 2,160 07:27:00 Uhr | -1,01% -0,0220 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 72,10 07:27:05 Uhr | -1,64% -1,200 | 145,40 | 65,60 |
| Aurubis AG DE0006766504 | 176,00 07:27:00 Uhr | +2,15% +3,700 | 220,60 | 85,25 |
| BASF SE DE000BASF111 | 49,36 09:04:16 Uhr | +1,71% +0,8300 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 49,19 09:00:47 Uhr | -1,17% -0,5800 | 53,84 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 56,98 09:05:10 Uhr | -1,28% -0,7400 | 97,80 | 57,10 |
| Bechtle AG DE0005158703 | 30,92 07:27:00 Uhr | +0,39% +0,1200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 32,40 07:27:00 Uhr | +1,73% +0,5500 | 37,50 | 26,00 |
| Beiersdorf AG DE0005200000 | 78,52 08:51:32 Uhr | -0,18% -0,1400 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 59,06 09:02:36 Uhr | +1,90% +1,100 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 23,75 07:27:00 Uhr | +3,04% +0,7000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 31,18 07:27:00 Uhr | -0,45% -0,1400 | 52,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 38,35 07:27:00 Uhr | -0,13% -0,0500 | 38,84 | 27,74 |
| Continental AG DE0005439004 | 72,56 07:27:00 Uhr | +0,95% +0,6800 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 59,90 07:27:00 Uhr | +0,17% +0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,40 07:27:00 Uhr | -0,53% -0,3000 | 105,20 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,99 08:01:38 Uhr | +0,14% +0,0600 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,72 08:47:44 Uhr | +1,80% +0,6500 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 30,82 08:40:28 Uhr | -0,52% -0,1600 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 256,00 07:27:00 Uhr | +0,23% +0,6000 | 269,40 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,976 08:31:50 Uhr | -1,36% -0,1240 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 56,50 09:02:44 Uhr | -0,21% -0,1200 | 57,02 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 26,60 09:04:41 Uhr | -0,64% -0,1700 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,28 09:01:58 Uhr | -0,90% -0,4000 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 19,10 07:46:41 Uhr | +0,10% +0,0200 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 35,80 07:27:00 Uhr | 0% 0 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,61 07:53:34 Uhr | -0,06% -0,0100 | 18,44 | 12,48 |
| Evotec SE DE0005664809 | 3,828 08:49:17 Uhr | -6,63% -0,2720 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 70,30 07:27:00 Uhr | -0,57% -0,4000 | 86,65 | 63,80 |
| freenet AG DE000A0Z2ZZ5 | 23,86 07:27:00 Uhr | -0,17% -0,0400 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 42,74 07:27:00 Uhr | -0,30% -0,1300 | 47,60 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 41,32 07:27:00 Uhr | -0,63% -0,2600 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 39,20 07:27:00 Uhr | +0,41% +0,1600 | 47,76 | 32,42 |
| GEA Group AG DE0006602006 | 59,15 07:27:05 Uhr | -1,58% -0,9500 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 28,58 07:27:00 Uhr | +0,07% +0,0200 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 251,00 07:27:00 Uhr | -0,71% -1,800 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 169,55 07:58:35 Uhr | +0,03% +0,0500 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,00 07:27:05 Uhr | +0,14% +0,1000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,629 07:27:06 Uhr | -1,63% -0,0600 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 74,50 07:27:00 Uhr | 0% 0 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 73,18 07:45:12 Uhr | -0,95% -0,7000 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 450,20 07:27:00 Uhr | -0,18% -0,8000 | 553,50 | 171,30 |
| HUGO BOSS AG DE000A1PHFF7 | 37,83 07:27:00 Uhr | +0,05% +0,0200 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 69,80 09:01:52 Uhr | +0,40% +0,2800 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 40,66 07:27:00 Uhr | -0,68% -0,2800 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 23,66 07:27:00 Uhr | +0,17% +0,0400 | 41,78 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,02 09:05:12 Uhr | +1,08% +0,1500 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 40,14 07:27:00 Uhr | -1,08% -0,4400 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 102,10 07:27:00 Uhr | +1,29% +1,300 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,90 07:27:00 Uhr | +0,26% +0,0600 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 107,40 07:27:05 Uhr | -1,11% -1,200 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 15,51 07:27:00 Uhr | -0,77% -0,1200 | 26,58 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 52,85 07:27:00 Uhr | -0,56% -0,3000 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 43,84 08:53:55 Uhr | -0,92% -0,4050 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 139,25 07:27:00 Uhr | +0,04% +0,0500 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 351,20 07:27:00 Uhr | -0,40% -1,400 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 510,80 09:01:53 Uhr | +0,24% +1,200 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 76,40 07:27:06 Uhr | -0,65% -0,5000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 55,85 07:27:00 Uhr | -0,53% -0,3000 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 40,04 13.07.2026 | -2,48% -1,020 | 50,50 | 18,90 |
| PNE AG DE000A0JBPG2 | 10,60 07:27:00 Uhr | +0,19% +0,0200 | 15,30 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 26,97 09:02:11 Uhr | -0,63% -0,1700 | 41,52 | 26,96 |
| PUMA SE DE0006969603 | 28,48 07:27:00 Uhr | -0,28% -0,0800 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 631,00 07:27:00 Uhr | -0,24% -1,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 65,35 07:27:00 Uhr | -0,76% -0,5000 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 964,30 09:04:43 Uhr | -1,53% -15,00 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,10 07:27:00 Uhr | -0,96% -0,3000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 56,10 09:05:05 Uhr | -0,14% -0,0800 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 139,44 08:50:06 Uhr | -0,94% -1,320 | 266,90 | 130,80 |
| Sartorius AG DE0007165631 | 247,50 07:27:05 Uhr | -0,68% -1,700 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 73,80 07:27:00 Uhr | +0,96% +0,7000 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 268,30 09:02:38 Uhr | -0,92% -2,500 | 284,45 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 150,48 08:51:45 Uhr | +0,95% +1,420 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 35,39 07:27:00 Uhr | -0,67% -0,2400 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 93,65 07:27:00 Uhr | +1,96% +1,800 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 69,85 07:27:00 Uhr | -0,07% -0,0500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 57,10 07:27:00 Uhr | -0,26% -0,1500 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 15,88 07:27:00 Uhr | +2,45% +0,3800 | 26,90 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 35,06 07:27:00 Uhr | +0,86% +0,3000 | 49,00 | 29,00 |
| Symrise AG DE000SYM9999 | 88,24 07:27:00 Uhr | +0,23% +0,2000 | 92,06 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,27 07:27:00 Uhr | -1,92% -0,2600 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 111,90 07:27:00 Uhr | +0,72% +0,8000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,700 07:27:00 Uhr | -0,52% -0,0300 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,60 08:55:16 Uhr | -0,73% -0,0850 | 12,45 | 5,605 |
| United Internet AG DE0005089031 | 24,48 07:27:00 Uhr | +4,70% +1,100 | 29,94 | 22,80 |
| Verbio SE DE000A0JL9W6 | 31,54 07:27:05 Uhr | +0,96% +0,3000 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 71,32 08:16:47 Uhr | 0% 0 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 21,01 08:55:10 Uhr | -0,33% -0,0700 | 29,21 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 94,25 08:08:06 Uhr | +3,74% +3,400 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 26,90 07:27:00 Uhr | -0,11% -0,0300 | 28,57 | 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