HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.785,31 EUR
-0,27% -34,23
Kursdaten
- Börse Xetra
- Letzter 12.785,31
- Änderung -0,27 %
- Stand 24.04.26 17:59 Uhr
- Eröffnung 12.744,01
- Vortag 12.819,54
- Tageshoch 12.890,82
- Tagestief 12.723,84
- 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 | 23,40 24.04.2026 | 0% 0 | 27,05 | 15,34 |
| adidas AG DE000A1EWWW0 | 137,50 24.04.2026 | -0,61% -0,8500 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 14,36 24.04.2026 | -0,06% -0,0080 | 15,16 | 6,250 |
| Airbus SE NL0000235190 | 167,78 24.04.2026 | +0,43% +0,7200 | 221,05 | 138,00 |
| AIXTRON SE DE000A0WMPJ6 | 46,71 24.04.2026 | +2,01% +0,9200 | 47,77 | 11,10 |
| Allianz SE DE0008404005 | 389,00 24.04.2026 | -0,13% -0,5000 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,474 24.04.2026 | -4,92% -0,1280 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 84,50 24.04.2026 | +5,49% +4,400 | 145,40 | 73,00 |
| Aurubis AG DE0006766504 | 187,80 24.04.2026 | -1,62% -3,100 | 193,40 | 74,50 |
| BASF SE DE000BASF111 | 54,29 24.04.2026 | +0,61% +0,3300 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 38,55 24.04.2026 | -3,43% -1,370 | 49,79 | 22,18 |
| Bayerische Motoren Werke AG DE0005190003 | 80,28 24.04.2026 | -0,74% -0,6000 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 29,38 24.04.2026 | +0,14% +0,0400 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 33,55 24.04.2026 | -4,14% -1,450 | 35,15 | 24,40 |
| Beiersdorf AG DE0005200000 | 73,14 24.04.2026 | -0,73% -0,5400 | 127,00 | 71,54 |
| Brenntag SE DE000A1DAHH0 | 59,84 24.04.2026 | -0,30% -0,1800 | 62,68 | 44,44 |
| CANCOM SE DE0005419105 | 25,10 24.04.2026 | -0,59% -0,1500 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 26,26 24.04.2026 | -1,57% -0,4200 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 34,16 24.04.2026 | -1,19% -0,4100 | 38,01 | 22,94 |
| Continental AG DE0005439004 | 65,66 24.04.2026 | -1,29% -0,8600 | 75,40 | 51,23 |
| Covestro AG DE0006062144 | 59,60 24.04.2026 | -0,17% -0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,35 24.04.2026 | +1,39% +0,8000 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,84 24.04.2026 | +0,76% +0,3300 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 19,38 24.04.2026 | -1,00% -0,1950 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,16 24.04.2026 | +0,80% +0,2150 | 34,25 | 22,11 |
| Deutsche Börse AG DE0005810055 | 267,10 24.04.2026 | +1,21% +3,200 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,404 24.04.2026 | -0,56% -0,0420 | 9,528 | 6,136 |
| Deutsche Post AG DE0005552004 | 47,96 24.04.2026 | +0,17% +0,0800 | 51,58 | 36,20 |
| Deutsche Telekom AG DE0005557508 | 27,65 24.04.2026 | +0,36% +0,1000 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,31 24.04.2026 | -0,70% -0,2900 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 18,70 24.04.2026 | -3,46% -0,6700 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 39,80 24.04.2026 | +0,89% +0,3500 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,50 24.04.2026 | +0,11% +0,0200 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 5,315 24.04.2026 | +0,09% +0,0050 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 71,55 24.04.2026 | -0,14% -0,1000 | 86,65 | 57,30 |
| freenet AG DE000A0Z2ZZ5 | 27,14 24.04.2026 | +0,52% +0,1400 | 37,64 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 39,10 24.04.2026 | -0,31% -0,1200 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 40,47 24.04.2026 | -0,37% -0,1500 | 52,82 | 39,81 |
| FUCHS SE DE000A3E5D64 | 38,06 24.04.2026 | +0,58% +0,2200 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 61,35 24.04.2026 | +1,32% +0,8000 | 67,15 | 54,10 |
| Gerresheimer AG DE000A0LD6E6 | 22,52 24.04.2026 | +4,45% +0,9600 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 274,80 24.04.2026 | 0% 0 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 186,20 24.04.2026 | +0,54% +1,0000 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,20 24.04.2026 | +0,44% +0,3000 | 89,10 | 68,90 |
| HelloFresh SE DE000A161408 | 4,414 24.04.2026 | +1,78% +0,0770 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 65,12 24.04.2026 | +0,46% +0,3000 | 84,06 | 63,98 |
| HENSOLDT AG DE000HAG0005 | 73,40 24.04.2026 | -5,78% -4,500 | 117,20 | 62,55 |
| HOCHTIEF AG DE0006070006 | 459,80 24.04.2026 | -1,71% -8,000 | 470,00 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,58 24.04.2026 | +0,14% +0,0500 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 54,14 24.04.2026 | +2,64% +1,390 | 54,70 | 28,35 |
| JENOPTIK AG DE000A2NB601 | 34,02 24.04.2026 | +1,31% +0,4400 | 34,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,80 24.04.2026 | -13,23% -3,780 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,75 24.04.2026 | +0,83% +0,1300 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 43,84 24.04.2026 | -1,64% -0,7300 | 70,30 | 35,76 |
| Knorr-Bremse AG DE000KBX1006 | 100,40 24.04.2026 | +0,50% +0,5000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 21,26 24.04.2026 | -1,39% -0,3000 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 125,80 24.04.2026 | -0,94% -1,200 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 17,95 24.04.2026 | -1,48% -0,2700 | 29,26 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 59,45 24.04.2026 | -2,62% -1,600 | 78,25 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 50,40 24.04.2026 | +0,30% +0,1500 | 62,29 | 48,00 |
| Merck KGaA DE0006599905 | 112,00 24.04.2026 | -1,84% -2,100 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 294,00 24.04.2026 | -3,03% -9,200 | 402,20 | 277,30 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 554,20 24.04.2026 | +0,04% +0,2000 | 611,20 | 504,00 |
| Nagarro SE DE000A3H2200 | 44,44 24.04.2026 | -6,40% -3,040 | 80,75 | 43,76 |
| Nemetschek SE DE0006452907 | 64,50 24.04.2026 | -0,15% -0,1000 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 44,86 24.04.2026 | -0,04% -0,0200 | 46,78 | 15,56 |
| PNE AG DE000A0JBPG2 | 9,130 24.04.2026 | -0,11% -0,0100 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,41 24.04.2026 | -1,91% -0,6100 | 41,52 | 30,66 |
| PUMA SE DE0006969603 | 25,13 24.04.2026 | -2,45% -0,6300 | 26,59 | 15,40 |
| RATIONAL AG DE0007010803 | 650,50 24.04.2026 | -1,51% -10,00 | 780,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 48,22 24.04.2026 | -1,15% -0,5600 | 136,90 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.344,60 24.04.2026 | -4,30% -60,40 | 2.005,00 | 1.310,00 |
| RTL Group S.A. LU0061462528 | 38,05 24.04.2026 | -1,30% -0,5000 | 41,00 | 30,85 |
| RWE AG DE0007037129 | 60,30 24.04.2026 | -0,33% -0,2000 | 60,68 | 31,16 |
| SAP SE DE0007164600 | 149,20 24.04.2026 | +0,48% +0,7200 | 273,10 | 137,78 |
| Sartorius AG DE0007165631 | 220,70 24.04.2026 | +2,51% +5,400 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 69,55 24.04.2026 | -1,90% -1,350 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 244,30 24.04.2026 | +0,95% +2,300 | 275,50 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 188,32 24.04.2026 | +0,75% +1,400 | 195,38 | 65,64 |
| Siemens Healthineers AG DE000SHL1006 | 35,30 24.04.2026 | -2,51% -0,9100 | 50,30 | 35,27 |
| Siltronic AG DE000WAF3001 | 74,75 24.04.2026 | +2,96% +2,150 | 74,75 | 31,88 |
| Sixt SE DE0007231326 | 70,00 24.04.2026 | -5,15% -3,800 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 51,65 24.04.2026 | +3,84% +1,910 | 52,45 | 14,83 |
| Stabilus SE DE000STAB1L8 | 17,06 24.04.2026 | -3,40% -0,6000 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 35,80 24.04.2026 | -3,71% -1,380 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 73,94 24.04.2026 | -0,22% -0,1600 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 15,00 24.04.2026 | -2,15% -0,3300 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 116,10 24.04.2026 | -0,94% -1,100 | 125,00 | 97,40 |
| TeamViewer SE DE000A2YN900 | 4,774 24.04.2026 | +0,85% +0,0400 | 13,48 | 4,148 |
| thyssenkrupp AG DE0007500001 | 8,828 24.04.2026 | -1,03% -0,0920 | 12,39 | 5,403 |
| United Internet AG DE0005089031 | 26,32 24.04.2026 | -2,08% -0,5600 | 29,94 | 19,33 |
| Verbio SE DE000A0JL9W6 | 39,70 24.04.2026 | -1,68% -0,6800 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 87,38 24.04.2026 | -1,47% -1,300 | 109,00 | 83,32 |
| Vonovia SE DE000A1ML7J1 | 23,03 24.04.2026 | +0,26% +0,0600 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 95,50 24.04.2026 | -2,45% -2,400 | 99,25 | 59,45 |
| Zalando SE DE000ZAL1111 | 21,84 24.04.2026 | -1,49% -0,3300 | 35,54 | 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