HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.729,20 EUR
-1,16% -149,07
Kursdaten
- Börse Xetra
- Letzter 12.729,20
- Änderung -1,16 %
- Stand 04.05.26 18:00 Uhr
- Eröffnung 12.860,03
- Vortag 12.878,27
- Tageshoch 12.944,41
- Tagestief 12.723,11
- 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 | 22,30 07:27:00 Uhr | -0,89% -0,2000 | 27,05 | 15,34 |
| adidas AG DE000A1EWWW0 | 141,00 09:06:34 Uhr | -0,95% -1,350 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 14,60 08:05:47 Uhr | -6,17% -0,9600 | 15,16 | 6,250 |
| Airbus SE NL0000235190 | 175,42 08:21:56 Uhr | +0,15% +0,2600 | 221,05 | 153,12 |
| AIXTRON SE DE000A0WMPJ6 | 49,13 09:02:01 Uhr | +2,57% +1,230 | 48,00 | 11,73 |
| Allianz SE DE0008404005 | 376,60 09:11:10 Uhr | -0,19% -0,7000 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,386 07:27:05 Uhr | -2,93% -0,0720 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 77,60 07:27:05 Uhr | +0,13% +0,1000 | 145,40 | 73,00 |
| Aurubis AG DE0006766504 | 178,00 07:27:00 Uhr | -3,05% -5,600 | 193,40 | 74,50 |
| BASF SE DE000BASF111 | 53,13 09:11:37 Uhr | +0,84% +0,4400 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 37,56 09:11:29 Uhr | +0,86% +0,3200 | 49,79 | 22,18 |
| Bayerische Motoren Werke AG DE0005190003 | 75,80 09:10:31 Uhr | -0,42% -0,3200 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 29,32 07:27:00 Uhr | +0,07% +0,0200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 32,70 07:27:00 Uhr | -2,10% -0,7000 | 35,15 | 24,48 |
| Beiersdorf AG DE0005200000 | 70,50 07:27:00 Uhr | +0,11% +0,0800 | 127,00 | 69,52 |
| Brenntag SE DE000A1DAHH0 | 62,76 08:51:11 Uhr | -0,10% -0,0600 | 62,68 | 44,44 |
| CANCOM SE DE0005419105 | 25,75 07:27:00 Uhr | +1,38% +0,3500 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 26,86 08:24:56 Uhr | -1,76% -0,4800 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 34,14 08:53:00 Uhr | +0,38% +0,1300 | 38,01 | 23,58 |
| Continental AG DE0005439004 | 60,94 07:27:00 Uhr | -0,65% -0,4000 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,70 07:27:00 Uhr | +0,17% +0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 54,15 07:45:43 Uhr | +0,28% +0,1500 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,11 07:27:00 Uhr | +0,07% +0,0300 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 20,97 08:40:20 Uhr | +1,55% +0,3200 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 25,87 09:13:13 Uhr | -0,12% -0,0300 | 34,25 | 23,16 |
| Deutsche Börse AG DE0005810055 | 260,90 08:42:37 Uhr | -0,80% -2,100 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,600 09:11:21 Uhr | +1,17% +0,0880 | 9,528 | 6,198 |
| Deutsche Post AG DE0005552004 | 46,21 09:14:21 Uhr | -1,47% -0,6900 | 51,58 | 36,20 |
| Deutsche Telekom AG DE0005557508 | 27,02 08:39:05 Uhr | -0,55% -0,1500 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 40,17 09:01:11 Uhr | -0,64% -0,2600 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 18,42 09:01:47 Uhr | +0,41% +0,0750 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 41,05 07:27:00 Uhr | +2,37% +0,9500 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 18,00 09:10:34 Uhr | -0,28% -0,0500 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 5,335 08:09:47 Uhr | -2,11% -0,1150 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 69,00 07:27:05 Uhr | -0,86% -0,6000 | 86,65 | 57,30 |
| freenet AG DE000A0Z2ZZ5 | 27,02 08:41:26 Uhr | -0,59% -0,1600 | 37,64 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 37,30 08:00:00 Uhr | -4,06% -1,580 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 40,77 07:27:00 Uhr | -0,63% -0,2600 | 52,82 | 40,06 |
| FUCHS SE DE000A3E5D64 | 39,54 07:27:00 Uhr | -1,59% -0,6400 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 57,70 07:27:05 Uhr | -0,17% -0,1000 | 67,15 | 54,40 |
| Gerresheimer AG DE000A0LD6E6 | 25,16 07:27:00 Uhr | -1,26% -0,3200 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 258,20 07:27:00 Uhr | +0,94% +2,400 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 185,30 07:27:00 Uhr | -0,72% -1,350 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,00 07:27:05 Uhr | -0,98% -0,7000 | 89,10 | 68,60 |
| HelloFresh SE DE000A161408 | 4,662 07:27:01 Uhr | +1,99% +0,0910 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 61,64 08:01:51 Uhr | +0,20% +0,1200 | 84,06 | 61,76 |
| HENSOLDT AG DE000HAG0005 | 78,90 09:01:36 Uhr | +1,41% +1,100 | 117,20 | 64,15 |
| HOCHTIEF AG DE0006070006 | 457,00 07:27:00 Uhr | +0,62% +2,800 | 470,00 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 35,80 07:27:00 Uhr | -1,00% -0,3600 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 57,27 09:13:09 Uhr | +0,60% +0,3400 | 57,39 | 29,12 |
| JENOPTIK AG DE000A2NB601 | 33,46 07:30:01 Uhr | -1,53% -0,5200 | 34,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,02 07:27:00 Uhr | +0,08% +0,0200 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,02 07:27:00 Uhr | -0,99% -0,1600 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 44,10 07:27:00 Uhr | -0,56% -0,2500 | 70,30 | 37,16 |
| Knorr-Bremse AG DE000KBX1006 | 95,80 07:27:00 Uhr | -1,44% -1,400 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,18 08:20:54 Uhr | 0% 0 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 123,40 07:27:00 Uhr | +0,33% +0,4000 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 18,31 07:27:00 Uhr | +1,22% +0,2200 | 29,26 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 58,10 07:27:00 Uhr | +0,35% +0,2000 | 78,25 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 47,68 09:13:07 Uhr | -0,82% -0,3950 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 110,00 09:02:59 Uhr | -0,18% -0,2000 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 283,10 08:42:16 Uhr | +0,21% +0,6000 | 402,20 | 280,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 506,00 09:03:54 Uhr | -0,55% -2,800 | 611,20 | 503,60 |
| Nagarro SE DE000A3H2200 | 44,14 07:27:06 Uhr | +1,47% +0,6400 | 80,75 | 43,00 |
| Nemetschek SE DE0006452907 | 64,50 07:27:00 Uhr | +0,70% +0,4500 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 49,00 09:09:07 Uhr | +0,45% +0,2200 | 50,50 | 16,17 |
| PNE AG DE000A0JBPG2 | 9,460 07:27:00 Uhr | +0,11% +0,0100 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,69 07:27:00 Uhr | +0,36% +0,1100 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 24,25 08:32:56 Uhr | -0,12% -0,0300 | 26,59 | 15,40 |
| RATIONAL AG DE0007010803 | 616,00 07:27:05 Uhr | -1,75% -11,00 | 780,00 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 48,88 07:27:00 Uhr | -0,24% -0,1200 | 136,90 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.409,40 09:11:18 Uhr | +2,92% +40,00 | 2.005,00 | 1.308,20 |
| RTL Group S.A. LU0061462528 | 32,40 08:24:50 Uhr | -0,77% -0,2500 | 41,00 | 30,85 |
| RWE AG DE0007037129 | 59,94 08:31:08 Uhr | +0,10% +0,0600 | 62,00 | 31,16 |
| SAP SE DE0007164600 | 148,68 09:15:04 Uhr | +0,79% +1,160 | 273,10 | 137,78 |
| Sartorius AG DE0007165631 | 215,50 07:27:05 Uhr | -0,92% -2,000 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 70,50 08:03:38 Uhr | +0,64% +0,4500 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 251,15 09:13:16 Uhr | +1,09% +2,700 | 275,50 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 177,20 09:04:29 Uhr | -0,25% -0,4400 | 195,38 | 71,28 |
| Siemens Healthineers AG DE000SHL1006 | 35,05 09:14:32 Uhr | -0,23% -0,0800 | 50,30 | 33,73 |
| Siltronic AG DE000WAF3001 | 80,10 07:27:00 Uhr | -1,23% -1,0000 | 79,60 | 31,88 |
| Sixt SE DE0007231326 | 68,50 07:27:00 Uhr | -0,15% -0,1000 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 54,35 07:27:00 Uhr | +0,18% +0,1000 | 54,00 | 15,49 |
| Stabilus SE DE000STAB1L8 | 16,60 08:14:35 Uhr | -2,24% -0,3800 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 37,50 07:27:00 Uhr | -1,32% -0,5000 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 74,50 07:27:00 Uhr | -0,16% -0,1200 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,54 07:27:00 Uhr | -0,62% -0,0900 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 108,40 07:27:00 Uhr | -1,81% -2,000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 4,984 07:27:01 Uhr | +0,69% +0,0340 | 13,44 | 4,148 |
| thyssenkrupp AG DE0007500001 | 9,956 09:07:18 Uhr | +1,04% +0,1020 | 12,39 | 5,403 |
| United Internet AG DE0005089031 | 26,34 07:27:00 Uhr | -1,13% -0,3000 | 29,94 | 20,02 |
| Verbio SE DE000A0JL9W6 | 39,46 07:27:00 Uhr | +0,51% +0,2000 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 83,78 09:08:24 Uhr | -0,55% -0,4600 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 22,46 09:12:43 Uhr | +0,04% +0,0100 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 95,25 07:27:00 Uhr | -1,04% -1,0000 | 99,25 | 59,45 |
| Zalando SE DE000ZAL1111 | 20,91 07:27:00 Uhr | -0,52% -0,1100 | 33,99 | 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