HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.475,66 EUR
-0,96% -120,93
Kursdaten
- Börse Xetra
- Letzter 12.475,66
- Änderung -0,96 %
- Stand 06.03.26 18:00 Uhr
- Eröffnung 12.638,89
- Vortag 12.596,59
- Tageshoch 12.709,12
- Tagestief 12.350,11
- 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 | 24,85 07:27:00 Uhr | -1,58% -0,4000 | 27,05 | 12,72 |
| adidas AG DE000A1EWWW0 | 138,40 08:18:05 Uhr | -3,39% -4,850 | 239,10 | 135,00 |
| ADTRAN Holdings Inc. US00486H1059 | 8,204 07:27:06 Uhr | -5,35% -0,4640 | 9,128 | 6,250 |
| Airbus SE NL0000235190 | 170,46 08:04:27 Uhr | -1,79% -3,100 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 26,91 08:03:22 Uhr | -6,01% -1,720 | 31,10 | 8,450 |
| Allianz SE DE0008404005 | 338,00 08:16:49 Uhr | -3,48% -12,20 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,718 07:27:05 Uhr | +4,14% +0,1080 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 90,40 07:27:00 Uhr | -2,80% -2,600 | 145,40 | 79,40 |
| Aurubis AG DE0006766504 | 160,00 07:42:47 Uhr | -4,25% -7,100 | 174,70 | 71,55 |
| BASF SE DE000BASF111 | 43,76 08:14:37 Uhr | -3,14% -1,420 | 54,60 | 37,50 |
| Bayer AG DE000BAY0017 | 35,46 08:00:46 Uhr | -2,49% -0,9050 | 49,79 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 78,00 08:18:10 Uhr | -2,55% -2,040 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 33,76 06.03.2026 | +1,26% +0,4200 | 45,10 | 31,58 |
| BEFESA S.A. LU1704650164 | 30,76 07:39:37 Uhr | -1,79% -0,5600 | 34,16 | 22,32 |
| Beiersdorf AG DE0005200000 | 83,46 08:14:19 Uhr | +0,31% +0,2600 | 136,00 | 81,92 |
| Brenntag SE DE000A1DAHH0 | 44,44 07:27:00 Uhr | -1,24% -0,5600 | 67,80 | 45,00 |
| CANCOM SE DE0005419105 | 23,55 08:18:41 Uhr | -3,68% -0,9000 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 24,64 07:36:20 Uhr | -2,84% -0,7200 | 71,20 | 25,32 |
| Commerzbank AG DE000CBK1001 | 29,70 07:27:00 Uhr | -3,63% -1,120 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 61,08 07:27:00 Uhr | -3,69% -2,340 | 75,40 | 42,86 |
| Covestro AG DE0006062144 | 60,32 07:27:00 Uhr | +0,07% +0,0400 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 66,20 07:27:00 Uhr | -1,41% -0,9500 | 113,60 | 64,20 |
| Daimler Truck Holding AG DE000DTR0CK8 | 39,54 07:34:52 Uhr | -2,49% -1,010 | 45,05 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 17,90 08:18:51 Uhr | -3,03% -0,5600 | 29,68 | 15,77 |
| Deutsche Bank AG DE0005140008 | 25,75 08:17:06 Uhr | -4,81% -1,300 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 240,10 07:51:36 Uhr | -1,32% -3,200 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,878 08:14:41 Uhr | -4,28% -0,3520 | 9,528 | 5,572 |
| Deutsche Post AG DE0005552004 | 44,99 08:11:09 Uhr | -3,00% -1,390 | 51,58 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 32,33 08:14:45 Uhr | -1,34% -0,4400 | 34,81 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 36,49 08:08:40 Uhr | -3,54% -1,340 | 58,68 | 37,72 |
| E.ON SE DE000ENAG999 | 18,48 08:08:13 Uhr | -1,47% -0,2750 | 19,81 | 12,51 |
| Energiekontor AG DE0005313506 | 36,70 07:27:00 Uhr | -2,78% -1,050 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 13,49 08:06:01 Uhr | -1,68% -0,2300 | 22,28 | 12,48 |
| Evotec SE DE0005664809 | 5,262 08:19:25 Uhr | -2,16% -0,1160 | 8,598 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 74,40 08:07:26 Uhr | -3,38% -2,600 | 86,65 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 27,04 08:08:38 Uhr | -0,73% -0,2000 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 38,31 07:30:00 Uhr | -4,01% -1,600 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 45,43 07:30:18 Uhr | -2,55% -1,190 | 52,82 | 33,80 |
| FUCHS SE DE000A3E5D64 | 35,08 07:27:00 Uhr | -2,99% -1,080 | 50,05 | 35,98 |
| GEA Group AG DE0006602006 | 59,60 07:27:00 Uhr | -3,25% -2,000 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 18,65 07:27:00 Uhr | -1,27% -0,2400 | 83,45 | 14,99 |
| Hannover Rück SE DE0008402215 | 244,00 07:52:05 Uhr | -2,87% -7,200 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 167,45 08:15:45 Uhr | -3,82% -6,650 | 240,10 | 135,05 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 75,60 07:27:05 Uhr | -2,07% -1,600 | 92,30 | 77,20 |
| HelloFresh SE DE000A161408 | 4,825 07:27:01 Uhr | -1,53% -0,0750 | 11,11 | 4,628 |
| Henkel AG & Co. KGaA DE0006048432 | 73,46 07:27:00 Uhr | -1,55% -1,160 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 73,35 08:10:12 Uhr | -1,01% -0,7500 | 117,20 | 46,94 |
| HOCHTIEF AG DE0006070006 | 349,00 08:16:33 Uhr | -6,73% -25,20 | 418,00 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 34,84 07:27:00 Uhr | -2,82% -1,010 | 43,49 | 31,26 |
| Infineon Technologies AG DE0006231004 | 37,60 08:18:36 Uhr | -4,19% -1,645 | 48,14 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 26,90 07:27:01 Uhr | -3,31% -0,9200 | 29,62 | 14,73 |
| Jungheinrich AG DE0006219934 | 29,20 07:50:29 Uhr | -3,69% -1,120 | 42,74 | 24,40 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,71 07:43:12 Uhr | -3,16% -0,4800 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 49,50 07:27:00 Uhr | -4,07% -2,100 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 99,95 07:42:08 Uhr | -5,26% -5,550 | 115,40 | 71,95 |
| Kontron AG AT0000A0E9W5 | 22,58 08:00:57 Uhr | -2,84% -0,6600 | 28,70 | 18,81 |
| KRONES AG DE0006335003 | 121,40 07:30:01 Uhr | -1,78% -2,200 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 13,36 08:19:36 Uhr | -1,26% -0,1700 | 32,48 | 13,10 |
| LEG Immobilien SE DE000LEG1110 | 64,20 07:27:00 Uhr | -2,43% -1,600 | 78,25 | 58,95 |
| Mercedes-Benz Group AG DE0007100000 | 53,33 08:07:43 Uhr | -3,35% -1,850 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 109,80 07:34:39 Uhr | -0,95% -1,050 | 140,95 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 330,20 07:35:28 Uhr | -4,84% -16,80 | 402,20 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 515,00 08:15:27 Uhr | -2,17% -11,40 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 51,50 07:27:06 Uhr | -3,20% -1,700 | 84,60 | 43,84 |
| Nemetschek SE DE0006452907 | 67,70 07:27:00 Uhr | -1,96% -1,350 | 138,20 | 63,85 |
| Nordex SE DE000A0D6554 | 38,88 08:12:36 Uhr | -6,22% -2,580 | 44,78 | 12,51 |
| PNE AG DE000A0JBPG2 | 8,460 07:33:06 Uhr | -0,12% -0,0100 | 15,60 | 8,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 33,00 07:49:21 Uhr | -2,05% -0,6900 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 21,69 08:18:33 Uhr | -3,77% -0,8500 | 30,25 | 15,40 |
| RATIONAL AG DE0007010803 | 660,00 07:27:05 Uhr | -3,15% -21,50 | 875,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 41,54 08:14:18 Uhr | -1,38% -0,5800 | 142,60 | 42,12 |
| Rheinmetall AG DE0007030009 | 1.579,00 08:17:45 Uhr | -0,60% -9,500 | 2.005,00 | 970,00 |
| RTL Group S.A. LU0061462528 | 35,00 07:27:00 Uhr | -1,69% -0,6000 | 38,25 | 30,35 |
| RWE AG DE0007037129 | 51,52 08:14:55 Uhr | -1,98% -1,040 | 55,52 | 29,86 |
| SAP SE DE0007164600 | 167,58 08:17:48 Uhr | -3,39% -5,880 | 273,10 | 159,90 |
| Sartorius AG DE0007165631 | 211,00 08:17:44 Uhr | -4,05% -8,900 | 265,60 | 167,35 |
| Scout24 SE DE000A12DM80 | 73,75 07:56:05 Uhr | -0,34% -0,2500 | 122,80 | 64,85 |
| Siemens AG DE0007236101 | 216,65 08:19:14 Uhr | -4,31% -9,750 | 275,50 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 139,40 08:18:58 Uhr | -6,06% -9,000 | 171,55 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 39,50 07:27:00 Uhr | -2,92% -1,190 | 53,08 | 39,93 |
| Siltronic AG DE000WAF3001 | 49,92 07:27:00 Uhr | -1,44% -0,7300 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 64,95 08:18:16 Uhr | -2,48% -1,650 | 98,30 | 61,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 29,50 08:12:11 Uhr | -2,51% -0,7600 | 38,62 | 12,16 |
| Stabilus SE DE000STAB1L8 | 16,50 08:09:16 Uhr | -6,88% -1,220 | 33,80 | 17,62 |
| Ströer SE & Co. KGaA DE0007493991 | 33,25 06.03.2026 | +3,26% +1,050 | 58,75 | 31,65 |
| Symrise AG DE000SYM9999 | 70,80 07:27:00 Uhr | -2,88% -2,100 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 15,12 07:27:05 Uhr | -3,20% -0,5000 | 16,57 | 11,54 |
| Talanx AG DE000TLX1005 | 99,00 07:59:50 Uhr | -5,62% -5,900 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 4,680 07:39:09 Uhr | -1,93% -0,0920 | 13,48 | 4,324 |
| thyssenkrupp AG DE0007500001 | 8,804 08:15:43 Uhr | -4,43% -0,4080 | 12,39 | 4,471 |
| United Internet AG DE0005089031 | 27,62 07:27:00 Uhr | -1,57% -0,4400 | 29,94 | 16,56 |
| Verbio SE DE000A0JL9W6 | 28,30 07:27:00 Uhr | -1,53% -0,4400 | 29,14 | 7,630 |
| Volkswagen AG DE0007664039 | 87,98 08:19:29 Uhr | -2,81% -2,540 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 25,15 08:15:41 Uhr | -2,41% -0,6200 | 30,61 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 64,65 07:37:40 Uhr | -3,00% -2,000 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 19,51 07:57:25 Uhr | -3,77% -0,7650 | 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