HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.095,50 EUR
-0,61% -80,90
Kursdaten
- Börse Xetra
- Letzter 13.095,50
- Änderung -0,61 %
- Stand 08.06.26 17:59 Uhr
- Eröffnung 13.121,58
- Vortag 13.176,40
- Tageshoch 13.149,79
- Tagestief 12.995,68
- 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 | 23,75 08:39:49 Uhr | -0,63% -0,1500 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 164,70 22:55:02 Uhr | +3,81% +6,050 | 214,90 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 13,00 07:44:08 Uhr | -2,36% -0,3140 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 176,12 22:33:26 Uhr | -1,28% -2,280 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 56,42 22:54:12 Uhr | +8,46% +4,400 | 60,48 | 11,79 |
| Allianz SE DE0008404005 | 374,50 22:11:37 Uhr | +0,70% +2,600 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,266 14:14:20 Uhr | -5,58% -0,1340 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 78,00 09:03:15 Uhr | -1,14% -0,9000 | 145,40 | 69,70 |
| Aurubis AG DE0006766504 | 203,40 19:11:36 Uhr | -6,09% -13,20 | 220,60 | 78,70 |
| BASF SE DE000BASF111 | 49,01 20:15:23 Uhr | -2,91% -1,470 | 55,05 | 40,99 |
| Bayer AG DE000BAY0017 | 35,51 21:52:25 Uhr | -1,17% -0,4200 | 49,79 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 70,10 21:52:52 Uhr | +0,37% +0,2600 | 97,80 | 69,84 |
| Bechtle AG DE0005158703 | 32,82 19:18:22 Uhr | +1,42% +0,4600 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,25 07:27:00 Uhr | -0,98% -0,3500 | 37,50 | 24,48 |
| Beiersdorf AG DE0005200000 | 69,36 12:47:37 Uhr | -0,52% -0,3600 | 119,65 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 55,90 10:37:59 Uhr | -0,32% -0,1800 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 26,95 14:29:17 Uhr | -3,06% -0,8500 | 30,10 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 26,44 19:15:08 Uhr | -1,93% -0,5200 | 62,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,30 21:19:34 Uhr | -2,16% -0,8000 | 38,08 | 26,32 |
| Continental AG DE0005439004 | 67,96 17:04:29 Uhr | +1,83% +1,220 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,80 13:16:33 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 51,55 21:31:11 Uhr | -5,06% -2,750 | 107,50 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,65 17:23:23 Uhr | +2,43% +0,9900 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,66 07:27:00 Uhr | -0,31% -0,1200 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,24 21:17:36 Uhr | -0,62% -0,1700 | 34,25 | 23,67 |
| Deutsche Börse AG DE0005810055 | 244,70 17:26:52 Uhr | -1,05% -2,600 | 286,00 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,314 22:18:35 Uhr | -0,46% -0,0380 | 9,528 | 6,684 |
| Deutsche Post AG DE0005552004 | 51,74 22:06:25 Uhr | +0,94% +0,4800 | 53,22 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 27,72 22:34:43 Uhr | +0,04% +0,0100 | 34,35 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 48,19 17:14:38 Uhr | +3,66% +1,700 | 49,18 | 35,74 |
| E.ON SE DE000ENAG999 | 18,17 16:26:36 Uhr | -0,25% -0,0450 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 43,05 07:27:00 Uhr | -2,93% -1,300 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 15,75 11:44:22 Uhr | -1,25% -0,2000 | 19,39 | 12,48 |
| Evotec SE DE0005664809 | 4,914 13:21:07 Uhr | -2,69% -0,1360 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,45 07:27:00 Uhr | -0,07% -0,0500 | 86,65 | 59,00 |
| freenet AG DE000A0Z2ZZ5 | 25,22 17:02:53 Uhr | +0,64% +0,1600 | 33,84 | 24,64 |
| Fresenius Medical Care AG DE0005785802 | 38,06 18:55:37 Uhr | +1,57% +0,5900 | 50,46 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 37,01 09:26:31 Uhr | -0,91% -0,3400 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 38,86 15:51:03 Uhr | +0,21% +0,0800 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 53,90 07:43:12 Uhr | -1,28% -0,7000 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 25,32 17:56:38 Uhr | -0,94% -0,2400 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 225,20 21:47:34 Uhr | -0,97% -2,200 | 285,20 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 173,00 18:30:40 Uhr | -2,92% -5,200 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,90 07:27:05 Uhr | -1,91% -1,400 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,179 08:08:21 Uhr | -0,24% -0,0100 | 9,550 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 67,02 11:01:46 Uhr | +0,12% +0,0800 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 77,86 20:48:40 Uhr | -0,71% -0,5600 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 493,40 22:09:23 Uhr | -0,28% -1,400 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 35,88 14:52:52 Uhr | +1,41% +0,5000 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 78,04 22:56:47 Uhr | +4,99% +3,710 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 43,74 15:34:33 Uhr | -1,40% -0,6200 | 47,70 | 16,11 |
| Jungheinrich AG DE0006219934 | 23,06 16:11:08 Uhr | -2,54% -0,6000 | 42,74 | 23,66 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,62 17:29:35 Uhr | -3,88% -0,5500 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 39,29 14:42:57 Uhr | -2,36% -0,9500 | 70,30 | 40,24 |
| Knorr-Bremse AG DE000KBX1006 | 99,25 07:27:05 Uhr | -0,95% -0,9500 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,74 07:30:01 Uhr | -3,40% -0,8000 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 112,80 18:24:13 Uhr | -1,57% -1,800 | 143,60 | 112,80 |
| LANXESS AG DE0005470405 | 15,25 18:24:52 Uhr | -6,10% -0,9900 | 27,40 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 51,00 17:11:20 Uhr | -1,83% -0,9500 | 76,90 | 51,95 |
| Mercedes-Benz Group AG DE0007100000 | 48,25 21:07:22 Uhr | +1,36% +0,6450 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 137,05 19:31:47 Uhr | +0,92% +1,250 | 140,05 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 302,10 20:08:29 Uhr | -0,40% -1,200 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 449,90 21:22:04 Uhr | -0,18% -0,8000 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 41,04 07:30:01 Uhr | +1,13% +0,4600 | 80,75 | 40,28 |
| Nemetschek SE DE0006452907 | 63,90 18:05:00 Uhr | -0,78% -0,5000 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 41,32 11:32:57 Uhr | +2,79% +1,120 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 10,30 07:27:00 Uhr | -1,34% -0,1400 | 15,48 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,90 16:56:11 Uhr | +0,72% +0,2200 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 26,77 22:07:58 Uhr | -0,37% -0,1000 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 645,00 09:13:10 Uhr | -1,38% -9,000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 48,36 15:03:36 Uhr | -2,18% -1,080 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.204,60 22:47:04 Uhr | +0,79% +9,400 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 32,55 22:01:28 Uhr | +5,68% +1,750 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 55,96 15:50:40 Uhr | +0,36% +0,2000 | 62,00 | 33,37 |
| SAP SE DE0007164600 | 157,74 22:34:09 Uhr | -1,21% -1,940 | 271,70 | 135,64 |
| Sartorius AG DE0007165631 | 235,90 14:32:57 Uhr | +0,26% +0,6000 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 75,05 10:33:17 Uhr | -2,41% -1,850 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 267,05 22:36:34 Uhr | +0,43% +1,150 | 280,00 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 156,88 22:28:35 Uhr | +1,46% +2,260 | 195,38 | 82,28 |
| Siemens Healthineers AG DE000SHL1006 | 34,29 16:55:42 Uhr | -2,08% -0,7300 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 91,20 11:53:06 Uhr | +4,83% +4,200 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 72,85 16:50:46 Uhr | +2,32% +1,650 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 56,95 17:28:46 Uhr | +0,80% +0,4500 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 17,92 07:27:00 Uhr | -2,61% -0,4800 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 35,00 17:37:28 Uhr | -0,34% -0,1200 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 75,16 07:35:26 Uhr | -0,53% -0,4000 | 104,00 | 65,20 |
| TAG Immobilien AG DE0008303504 | 12,57 10:50:02 Uhr | -6,61% -0,8900 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 98,40 07:27:00 Uhr | -0,25% -0,2500 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,840 09:33:45 Uhr | -5,19% -0,3200 | 10,66 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,41 21:48:09 Uhr | -0,26% -0,0300 | 12,39 | 5,601 |
| United Internet AG DE0005089031 | 26,60 07:27:00 Uhr | -0,97% -0,2600 | 29,94 | 23,28 |
| Verbio SE DE000A0JL9W6 | 37,48 21:00:10 Uhr | +0,70% +0,2600 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 87,62 22:33:43 Uhr | -0,45% -0,4000 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 19,71 22:02:38 Uhr | -1,89% -0,3800 | 30,61 | 19,88 |
| Wacker Chemie AG DE000WCH8881 | 94,35 17:08:19 Uhr | -5,08% -5,050 | 105,30 | 59,45 |
| Zalando SE DE000ZAL1111 | 23,91 20:51:59 Uhr | -3,16% -0,7800 | 30,35 | 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