HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.182,85 EUR
+1,70% +203,79
Kursdaten
- Börse Xetra
- Letzter 12.182,85
- Änderung +1,70 %
- Stand 25.03.26 12:55 Uhr
- Eröffnung 12.151,42
- Vortag 11.979,06
- Tageshoch 12.213,20
- Tagestief 12.138,38
- 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 | 23,40 07:27:00 Uhr | +1,96% +0,4500 | 27,05 | 13,40 |
| adidas AG DE000A1EWWW0 | 135,85 13:06:40 Uhr | +0,82% +1,100 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 10,94 07:27:06 Uhr | +6,42% +0,6600 | 10,33 | 6,250 |
| Airbus SE NL0000235190 | 167,98 12:36:11 Uhr | +1,79% +2,960 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 35,66 12:38:49 Uhr | +6,00% +2,020 | 35,01 | 8,450 |
| Allianz SE DE0008404005 | 354,60 12:19:36 Uhr | +0,45% +1,600 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,328 07:27:05 Uhr | +2,02% +0,0460 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 74,70 07:27:05 Uhr | 0% 0 | 145,40 | 74,70 |
| Aurubis AG DE0006766504 | 154,50 07:27:00 Uhr | +2,79% +4,200 | 174,70 | 71,55 |
| BASF SE DE000BASF111 | 49,96 12:36:19 Uhr | +1,86% +0,9100 | 52,62 | 37,50 |
| Bayer AG DE000BAY0017 | 38,20 13:00:57 Uhr | +1,83% +0,6850 | 49,79 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 79,12 12:58:46 Uhr | +0,89% +0,7000 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 27,46 12:17:17 Uhr | +1,85% +0,5000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 28,16 07:27:00 Uhr | 0% 0 | 34,16 | 22,32 |
| Beiersdorf AG DE0005200000 | 74,46 12:56:50 Uhr | +0,35% +0,2600 | 127,00 | 71,54 |
| Brenntag SE DE000A1DAHH0 | 54,98 09:24:54 Uhr | +4,88% +2,560 | 62,82 | 44,44 |
| CANCOM SE DE0005419105 | 21,00 07:27:00 Uhr | -0,24% -0,0500 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 25,18 12:06:20 Uhr | +4,74% +1,140 | 69,45 | 22,76 |
| Commerzbank AG DE000CBK1001 | 32,65 13:06:36 Uhr | +3,29% +1,040 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 60,62 10:25:53 Uhr | +2,40% +1,420 | 75,40 | 42,86 |
| Covestro AG DE0006062144 | 59,32 11:28:10 Uhr | -0,44% -0,2600 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 63,80 07:27:00 Uhr | +0,47% +0,3000 | 113,60 | 61,45 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,49 11:39:37 Uhr | +1,24% +0,5100 | 45,05 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 15,76 07:27:00 Uhr | +1,25% +0,1950 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 25,82 12:38:44 Uhr | +2,40% +0,6050 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 242,30 12:28:56 Uhr | +0,75% +1,800 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,618 10:33:20 Uhr | +2,50% +0,1860 | 9,528 | 5,572 |
| Deutsche Post AG DE0005552004 | 45,24 12:49:06 Uhr | -0,07% -0,0300 | 51,58 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 32,21 12:59:26 Uhr | -0,86% -0,2800 | 34,60 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 37,80 13:04:46 Uhr | +0,48% +0,1800 | 51,28 | 35,74 |
| E.ON SE DE000ENAG999 | 18,84 12:21:05 Uhr | -0,26% -0,0500 | 20,43 | 12,71 |
| Energiekontor AG DE0005313506 | 33,40 07:27:00 Uhr | 0% 0 | 61,10 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 15,22 12:58:30 Uhr | +3,05% +0,4500 | 21,09 | 12,48 |
| Evotec SE DE0005664809 | 4,345 09:59:52 Uhr | +3,48% +0,1460 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 75,80 10:18:40 Uhr | +1,20% +0,9000 | 86,65 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 26,40 09:35:24 Uhr | +1,38% +0,3600 | 37,64 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 38,33 10:07:50 Uhr | +0,95% +0,3600 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 44,64 11:59:56 Uhr | +1,22% +0,5400 | 52,82 | 33,80 |
| FUCHS SE DE000A3E5D64 | 34,64 07:27:00 Uhr | +0,41% +0,1400 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 60,70 07:27:00 Uhr | +0,58% +0,3500 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 21,46 12:28:14 Uhr | +4,38% +0,9000 | 75,35 | 14,99 |
| Hannover Rück SE DE0008402215 | 257,60 10:35:30 Uhr | +0,39% +1,0000 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 182,90 13:02:58 Uhr | +1,27% +2,300 | 240,10 | 135,05 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 73,70 07:27:05 Uhr | +0,14% +0,1000 | 89,50 | 72,60 |
| HelloFresh SE DE000A161408 | 4,129 12:16:50 Uhr | +1,50% +0,0610 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 67,52 12:44:02 Uhr | +1,05% +0,7000 | 84,06 | 64,62 |
| HENSOLDT AG DE000HAG0005 | 73,20 12:46:32 Uhr | +1,67% +1,200 | 117,20 | 46,94 |
| HOCHTIEF AG DE0006070006 | 405,60 10:43:30 Uhr | +4,00% +15,60 | 418,00 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 37,12 12:00:14 Uhr | +1,06% +0,3900 | 43,20 | 31,26 |
| Infineon Technologies AG DE0006231004 | 39,81 13:03:59 Uhr | +3,36% +1,295 | 48,14 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 28,02 12:24:00 Uhr | +11,54% +2,900 | 29,62 | 14,73 |
| Jungheinrich AG DE0006219934 | 28,50 12:00:23 Uhr | +2,00% +0,5600 | 42,74 | 24,40 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,33 11:46:22 Uhr | +1,62% +0,2600 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 44,76 07:27:00 Uhr | -1,41% -0,6400 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 99,50 07:27:06 Uhr | +1,02% +1,0000 | 115,40 | 71,95 |
| Kontron AG AT0000A0E9W5 | 19,80 11:37:09 Uhr | +2,38% +0,4600 | 28,70 | 18,35 |
| KRONES AG DE0006335003 | 116,60 12:25:16 Uhr | +0,52% +0,6000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 16,36 12:16:38 Uhr | +20,65% +2,800 | 30,15 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 56,75 12:40:08 Uhr | +2,16% +1,200 | 78,25 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 52,56 12:36:25 Uhr | +1,10% +0,5700 | 62,29 | 45,10 |
| Merck KGaA DE0006599905 | 104,00 07:27:00 Uhr | -0,29% -0,3000 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 319,70 11:06:31 Uhr | +2,80% +8,700 | 402,20 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 527,00 13:08:00 Uhr | +0,76% +4,000 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 45,20 07:27:06 Uhr | -0,40% -0,1800 | 80,75 | 43,84 |
| Nemetschek SE DE0006452907 | 67,15 10:43:29 Uhr | +2,28% +1,500 | 138,20 | 63,85 |
| Nordex SE DE000A0D6554 | 44,34 11:05:13 Uhr | +2,12% +0,9200 | 46,78 | 12,51 |
| PNE AG DE000A0JBPG2 | 7,750 07:27:00 Uhr | -4,32% -0,3500 | 15,60 | 7,670 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,30 12:18:13 Uhr | +0,34% +0,1100 | 41,52 | 30,66 |
| PUMA SE DE0006969603 | 22,45 12:42:02 Uhr | +8,45% +1,750 | 26,37 | 15,40 |
| RATIONAL AG DE0007010803 | 629,50 08:38:40 Uhr | +1,45% +9,000 | 824,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 32,80 10:53:00 Uhr | +2,50% +0,8000 | 136,90 | 31,78 |
| Rheinmetall AG DE0007030009 | 1.487,00 13:06:09 Uhr | +1,57% +23,00 | 2.005,00 | 970,00 |
| RTL Group S.A. LU0061462528 | 35,20 12:37:17 Uhr | +1,15% +0,4000 | 38,25 | 30,35 |
| RWE AG DE0007037129 | 55,50 08:13:57 Uhr | -0,07% -0,0400 | 59,08 | 29,86 |
| SAP SE DE0007164600 | 149,38 13:01:50 Uhr | +0,85% +1,260 | 273,10 | 146,44 |
| Sartorius AG DE0007165631 | 217,00 11:57:54 Uhr | +2,60% +5,500 | 265,60 | 167,35 |
| Scout24 SE DE000A12DM80 | 63,60 07:27:00 Uhr | -1,09% -0,7000 | 122,80 | 64,10 |
| Siemens AG DE0007236101 | 214,30 13:03:01 Uhr | +0,73% +1,550 | 275,50 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 158,10 13:08:08 Uhr | +4,22% +6,400 | 171,55 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 37,05 09:31:18 Uhr | +0,49% +0,1800 | 52,00 | 36,02 |
| Siltronic AG DE000WAF3001 | 56,40 07:27:00 Uhr | +4,93% +2,650 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 62,45 10:39:20 Uhr | +1,13% +0,7000 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 40,18 10:15:14 Uhr | +4,26% +1,640 | 40,58 | 12,16 |
| Stabilus SE DE000STAB1L8 | 16,42 09:01:12 Uhr | +3,66% +0,5800 | 29,60 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 30,10 07:27:00 Uhr | -0,66% -0,2000 | 57,45 | 29,00 |
| Symrise AG DE000SYM9999 | 69,92 07:27:00 Uhr | +1,07% +0,7400 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,19 09:21:11 Uhr | +1,85% +0,2400 | 16,57 | 11,54 |
| Talanx AG DE000TLX1005 | 105,60 07:27:00 Uhr | +2,33% +2,400 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 4,512 09:11:39 Uhr | +1,67% +0,0740 | 13,48 | 4,324 |
| thyssenkrupp AG DE0007500001 | 8,248 12:05:02 Uhr | +0,95% +0,0780 | 12,39 | 4,471 |
| United Internet AG DE0005089031 | 27,86 07:27:00 Uhr | +0,22% +0,0600 | 29,94 | 16,56 |
| Verbio SE DE000A0JL9W6 | 41,62 12:37:54 Uhr | +6,45% +2,520 | 39,88 | 7,630 |
| Volkswagen AG DE0007664039 | 88,34 13:06:39 Uhr | 0% 0 | 109,00 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 21,66 12:58:51 Uhr | +1,17% +0,2500 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 79,55 12:56:13 Uhr | +5,36% +4,050 | 84,40 | 57,80 |
| Zalando SE DE000ZAL1111 | 21,49 11:09:02 Uhr | -0,09% -0,0200 | 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