HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.817,93 EUR
+1,78% +223,72
Kursdaten
- Börse Xetra
- Letzter 12.817,93
- Änderung +1,78 %
- Stand 04.03.26 18:00 Uhr
- Eröffnung 12.601,57
- Vortag 12.594,21
- Tageshoch 12.833,43
- Tagestief 12.601,57
- 52W Hoch 13.454,58 (13.01.26)
- 52W Tief 9.664,35 (07.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 25,10 07:27:00 Uhr | 0% 0 | 27,05 | 12,72 |
| adidas AG DE000A1EWWW0 | 141,05 09:07:30 Uhr | -0,74% -1,050 | 243,00 | 142,85 |
| ADTRAN Holdings Inc. US00486H1059 | 8,830 07:27:06 Uhr | +3,81% +0,3240 | 10,23 | 6,250 |
| Airbus SE NL0000235190 | 178,94 08:59:36 Uhr | +1,93% +3,380 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 30,55 09:00:35 Uhr | +1,13% +0,3400 | 29,50 | 8,450 |
| Allianz SE DE0008404005 | 356,30 09:05:52 Uhr | -1,57% -5,700 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,606 07:27:05 Uhr | -3,77% -0,1020 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 87,60 07:27:00 Uhr | +1,15% +1,0000 | 145,40 | 79,40 |
| Aurubis AG DE0006766504 | 166,00 07:27:00 Uhr | +3,43% +5,500 | 174,70 | 71,55 |
| BASF SE DE000BASF111 | 45,87 09:06:07 Uhr | -0,63% -0,2900 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 36,53 09:07:13 Uhr | -3,60% -1,365 | 49,79 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 82,96 08:26:16 Uhr | -0,69% -0,5800 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 33,34 07:27:00 Uhr | +0,73% +0,2400 | 45,10 | 31,58 |
| BEFESA S.A. LU1704650164 | 32,18 07:27:00 Uhr | +4,08% +1,260 | 34,16 | 22,32 |
| Beiersdorf AG DE0005200000 | 84,36 08:48:19 Uhr | +0,29% +0,2400 | 137,70 | 83,48 |
| Brenntag SE DE000A1DAHH0 | 47,10 07:27:00 Uhr | -0,65% -0,3100 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 23,75 07:27:00 Uhr | +1,71% +0,4000 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 25,90 08:41:42 Uhr | +1,73% +0,4400 | 71,20 | 25,32 |
| Commerzbank AG DE000CBK1001 | 31,71 09:05:17 Uhr | -2,07% -0,6700 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 68,24 08:46:47 Uhr | +1,22% +0,8200 | 75,40 | 42,86 |
| Covestro AG DE0006062144 | 60,22 07:27:00 Uhr | +0,10% +0,0600 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 65,40 07:27:00 Uhr | -0,53% -0,3500 | 113,60 | 64,20 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,75 09:04:49 Uhr | -1,09% -0,4600 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 17,90 09:06:22 Uhr | +0,51% +0,0900 | 29,82 | 15,77 |
| Deutsche Bank AG DE0005140008 | 28,48 09:00:19 Uhr | -0,54% -0,1550 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 240,50 07:51:02 Uhr | +0,50% +1,200 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,302 07:48:23 Uhr | -2,08% -0,1760 | 9,528 | 5,572 |
| Deutsche Post AG DE0005552004 | 45,98 09:04:48 Uhr | -4,53% -2,180 | 51,58 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 33,02 09:05:26 Uhr | -0,54% -0,1800 | 35,47 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 39,05 07:27:00 Uhr | -0,61% -0,2400 | 58,68 | 38,45 |
| E.ON SE DE000ENAG999 | 18,87 07:55:08 Uhr | -0,61% -0,1150 | 19,81 | 12,17 |
| Energiekontor AG DE0005313506 | 38,45 07:27:00 Uhr | -0,13% -0,0500 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 13,85 08:33:16 Uhr | -0,36% -0,0500 | 22,29 | 12,48 |
| Evotec SE DE0005664809 | 5,610 09:07:53 Uhr | +0,14% +0,0080 | 8,598 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 77,75 07:27:00 Uhr | +0,19% +0,1500 | 86,65 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 27,98 08:37:46 Uhr | 0% 0 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 38,97 07:27:00 Uhr | -0,99% -0,3900 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,81 09:03:40 Uhr | -1,44% -0,7000 | 52,82 | 33,80 |
| FUCHS SE DE000A3E5D64 | 36,76 08:44:59 Uhr | +0,11% +0,0400 | 51,05 | 35,98 |
| GEA Group AG DE0006602006 | 62,40 07:27:00 Uhr | -1,27% -0,8000 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 16,95 07:27:00 Uhr | +4,24% +0,6900 | 83,45 | 14,99 |
| Hannover Rück SE DE0008402215 | 250,40 09:03:23 Uhr | -0,48% -1,200 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 185,80 08:54:36 Uhr | +1,25% +2,300 | 240,10 | 135,05 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 77,70 07:27:05 Uhr | +0,52% +0,4000 | 92,30 | 77,50 |
| HelloFresh SE DE000A161408 | 4,631 08:05:43 Uhr | -4,57% -0,2220 | 11,11 | 4,648 |
| Henkel AG & Co. KGaA DE0006048432 | 77,28 08:55:47 Uhr | -0,39% -0,3000 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 78,80 09:07:44 Uhr | +0,57% +0,4500 | 117,20 | 46,94 |
| HOCHTIEF AG DE0006070006 | 400,00 07:39:47 Uhr | -0,15% -0,6000 | 418,00 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 35,29 07:27:00 Uhr | -1,01% -0,3600 | 45,17 | 31,26 |
| Infineon Technologies AG DE0006231004 | 43,70 08:55:02 Uhr | -1,14% -0,5050 | 48,14 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 27,56 07:27:00 Uhr | +0,07% +0,0200 | 28,30 | 14,73 |
| Jungheinrich AG DE0006219934 | 30,66 07:27:00 Uhr | -0,26% -0,0800 | 42,74 | 24,40 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,96 07:27:00 Uhr | -0,07% -0,0100 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 53,65 07:27:00 Uhr | +1,23% +0,6500 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 105,30 07:27:00 Uhr | -2,32% -2,500 | 115,40 | 71,95 |
| Kontron AG AT0000A0E9W5 | 22,34 07:27:00 Uhr | -1,67% -0,3800 | 28,70 | 18,81 |
| KRONES AG DE0006335003 | 126,40 07:27:00 Uhr | -1,71% -2,200 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 16,80 07:27:00 Uhr | -2,89% -0,5000 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 68,30 08:16:43 Uhr | +3,02% +2,000 | 78,25 | 58,95 |
| Mercedes-Benz Group AG DE0007100000 | 56,16 09:04:29 Uhr | -1,27% -0,7200 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 120,50 08:50:00 Uhr | -2,43% -3,000 | 142,05 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 355,00 07:27:00 Uhr | -0,53% -1,900 | 402,20 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 530,00 09:03:09 Uhr | -1,41% -7,600 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 51,45 07:27:06 Uhr | -0,87% -0,4500 | 85,75 | 43,84 |
| Nemetschek SE DE0006452907 | 67,70 09:04:23 Uhr | -1,53% -1,050 | 138,20 | 63,85 |
| Nordex SE DE000A0D6554 | 42,92 07:42:51 Uhr | -1,20% -0,5200 | 44,78 | 12,51 |
| PNE AG DE000A0JBPG2 | 8,540 07:27:00 Uhr | -3,06% -0,2700 | 15,60 | 8,470 |
| Porsche Automobil Holding SE DE000PAH0038 | 33,95 09:02:59 Uhr | -1,42% -0,4900 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 21,58 08:09:34 Uhr | -0,23% -0,0500 | 30,25 | 15,40 |
| RATIONAL AG DE0007010803 | 719,00 07:27:05 Uhr | -0,90% -6,500 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 46,88 08:28:35 Uhr | -1,31% -0,6200 | 142,60 | 56,85 |
| Rheinmetall AG DE0007030009 | 1.641,00 09:07:15 Uhr | -0,33% -5,500 | 2.005,00 | 970,00 |
| RTL Group S.A. LU0061462528 | 35,70 07:27:00 Uhr | -0,14% -0,0500 | 38,25 | 30,35 |
| RWE AG DE0007037129 | 53,52 08:22:30 Uhr | +0,26% +0,1400 | 55,52 | 29,86 |
| SAP SE DE0007164600 | 166,94 09:07:28 Uhr | -0,56% -0,9400 | 273,10 | 159,90 |
| Sartorius AG DE0007165631 | 230,30 07:27:00 Uhr | +2,63% +5,900 | 265,60 | 167,35 |
| Scout24 SE DE000A12DM80 | 70,55 07:27:00 Uhr | +0,79% +0,5500 | 122,80 | 64,85 |
| Siemens AG DE0007236101 | 230,50 09:07:02 Uhr | -1,56% -3,650 | 275,50 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 162,30 09:02:06 Uhr | -0,43% -0,7000 | 171,55 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 41,45 07:27:00 Uhr | -0,88% -0,3700 | 53,46 | 39,93 |
| Siltronic AG DE000WAF3001 | 53,85 07:27:00 Uhr | +0,56% +0,3000 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 65,30 09:00:06 Uhr | -0,15% -0,1000 | 98,30 | 61,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 31,28 07:27:00 Uhr | -0,57% -0,1800 | 38,62 | 12,16 |
| Stabilus SE DE000STAB1L8 | 17,68 07:33:52 Uhr | +0,34% +0,0600 | 33,80 | 17,62 |
| Ströer SE & Co. KGaA DE0007493991 | 32,15 09:07:09 Uhr | -5,44% -1,850 | 58,75 | 32,15 |
| Symrise AG DE000SYM9999 | 70,58 07:27:00 Uhr | -0,82% -0,5800 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 15,60 07:27:00 Uhr | -0,83% -0,1300 | 16,57 | 11,54 |
| Talanx AG DE000TLX1005 | 106,10 07:53:12 Uhr | +3,21% +3,300 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 4,510 07:27:01 Uhr | -0,53% -0,0240 | 13,48 | 4,324 |
| thyssenkrupp AG DE0007500001 | 9,800 08:54:10 Uhr | -0,89% -0,0880 | 12,39 | 4,471 |
| United Internet AG DE0005089031 | 27,80 07:27:00 Uhr | -0,64% -0,1800 | 29,94 | 16,56 |
| Verbio SE DE000A0JL9W6 | 26,62 07:27:00 Uhr | -1,70% -0,4600 | 28,40 | 7,630 |
| Volkswagen AG DE0007664039 | 93,54 09:06:22 Uhr | -0,81% -0,7600 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 26,20 09:05:09 Uhr | -0,91% -0,2400 | 30,61 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 72,85 07:27:00 Uhr | -1,82% -1,350 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 19,85 08:38:13 Uhr | +0,63% +0,1250 | 36,10 | 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