HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.260,63 EUR
+1,15% +150,37
Kursdaten
- Börse Xetra
- Letzter 13.260,63
- Änderung +1,15 %
- Stand 09.02.26 17:59 Uhr
- Eröffnung 13.175,83
- Vortag 13.110,26
- Tageshoch 13.260,63
- Tagestief 13.109,58
- 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 | 26,75 07:27:00 Uhr | +0,75% +0,2000 | 27,05 | 11,60 |
| adidas AG DE000A1EWWW0 | 153,45 20:13:08 Uhr | +0,59% +0,9000 | 263,20 | 142,85 |
| ADTRAN Holdings Inc. US00486H1059 | 8,276 10:00:51 Uhr | +3,79% +0,3020 | 11,18 | 6,250 |
| Airbus SE NL0000235190 | 193,06 21:08:37 Uhr | +0,55% +1,060 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 21,00 21:43:24 Uhr | +3,65% +0,7400 | 21,70 | 8,450 |
| Allianz SE DE0008404005 | 388,00 20:57:47 Uhr | -0,18% -0,7000 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,848 17:25:22 Uhr | +0,78% +0,0220 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 89,00 14:15:27 Uhr | +2,30% +2,000 | 145,40 | 83,90 |
| Aurubis AG DE0006766504 | 168,00 13:51:07 Uhr | +1,20% +2,000 | 171,40 | 71,55 |
| BASF SE DE000BASF111 | 48,71 21:24:08 Uhr | +1,42% +0,6800 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 46,28 21:54:19 Uhr | +1,15% +0,5250 | 46,85 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 88,50 21:03:27 Uhr | +0,14% +0,1200 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 36,30 18:11:44 Uhr | -4,02% -1,520 | 45,10 | 31,58 |
| BEFESA S.A. LU1704650164 | 31,68 10:21:04 Uhr | +1,87% +0,5800 | 32,04 | 21,32 |
| Beiersdorf AG DE0005200000 | 103,65 08:56:18 Uhr | +0,83% +0,8500 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 55,20 16:47:30 Uhr | +0,04% +0,0200 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 23,95 16:51:56 Uhr | -7,17% -1,850 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 28,00 20:44:03 Uhr | +1,23% +0,3400 | 71,20 | 26,98 |
| Commerzbank AG DE000CBK1001 | 35,36 19:39:17 Uhr | +3,73% +1,270 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 71,34 17:45:47 Uhr | +1,05% +0,7400 | 72,12 | 42,86 |
| Covestro AG DE0006062144 | 60,60 16:27:36 Uhr | -0,07% -0,0400 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 67,50 14:22:58 Uhr | -1,96% -1,350 | 113,60 | 68,50 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,11 20:11:15 Uhr | -1,37% -0,6000 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 22,28 19:50:22 Uhr | -6,23% -1,480 | 32,54 | 15,77 |
| Deutsche Bank AG DE0005140008 | 31,81 22:11:11 Uhr | +1,11% +0,3500 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 212,10 22:27:54 Uhr | -1,26% -2,700 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 9,458 21:29:48 Uhr | +2,94% +0,2700 | 9,220 | 5,572 |
| Deutsche Post AG DE0005552004 | 50,26 21:34:07 Uhr | +1,07% +0,5300 | 49,78 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 30,49 21:54:47 Uhr | +0,53% +0,1600 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 39,71 21:30:43 Uhr | -0,08% -0,0300 | 60,50 | 39,31 |
| E.ON SE DE000ENAG999 | 18,00 21:54:27 Uhr | +1,58% +0,2800 | 18,11 | 11,36 |
| Energiekontor AG DE0005313506 | 37,10 19:33:54 Uhr | +1,09% +0,4000 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 14,97 18:27:13 Uhr | +0,88% +0,1300 | 22,29 | 12,48 |
| Evotec SE DE0005664809 | 6,118 16:14:57 Uhr | -0,03% -0,0020 | 9,020 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 81,90 18:23:52 Uhr | -0,12% -0,1000 | 82,00 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 32,38 19:33:49 Uhr | +1,25% +0,4000 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 39,62 16:44:03 Uhr | -2,39% -0,9700 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 49,60 16:13:36 Uhr | -0,08% -0,0400 | 51,86 | 33,80 |
| FUCHS SE DE000A3E5D64 | 38,02 19:14:47 Uhr | +0,53% +0,2000 | 51,05 | 35,98 |
| GEA Group AG DE0006602006 | 62,80 07:27:00 Uhr | -0,16% -0,1000 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 26,48 10:07:04 Uhr | +5,00% +1,260 | 83,45 | 22,64 |
| Hannover Rück SE DE0008402215 | 245,80 18:48:01 Uhr | -1,05% -2,600 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 221,40 22:07:54 Uhr | +2,69% +5,800 | 240,10 | 128,50 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 84,50 07:27:05 Uhr | +0,36% +0,3000 | 92,70 | 77,50 |
| HelloFresh SE DE000A161408 | 6,170 16:52:01 Uhr | +2,49% +0,1500 | 13,70 | 5,220 |
| Henkel AG & Co. KGaA DE0006048432 | 78,78 20:19:16 Uhr | -0,88% -0,7000 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 81,40 22:03:22 Uhr | +4,56% +3,550 | 117,20 | 33,34 |
| HOCHTIEF AG DE0006070006 | 377,80 20:28:07 Uhr | +3,79% +13,80 | 372,80 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 36,34 22:03:58 Uhr | +1,59% +0,5700 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 41,89 22:28:29 Uhr | -1,23% -0,5200 | 45,22 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 26,66 11:32:29 Uhr | +2,62% +0,6800 | 26,86 | 14,73 |
| Jungheinrich AG DE0006219934 | 37,08 16:55:28 Uhr | +0,87% +0,3200 | 42,74 | 24,38 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,38 18:02:17 Uhr | +1,91% +0,2700 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 60,90 07:27:00 Uhr | -0,90% -0,5500 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 106,40 09:34:40 Uhr | +1,33% +1,400 | 106,20 | 71,95 |
| Kontron AG AT0000A0E9W5 | 22,10 18:55:10 Uhr | +0,73% +0,1600 | 28,70 | 18,81 |
| KRONES AG DE0006335003 | 139,00 17:09:55 Uhr | +0,14% +0,2000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 19,56 17:03:25 Uhr | +1,50% +0,2900 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 60,65 15:58:23 Uhr | -2,10% -1,300 | 80,72 | 58,95 |
| Mercedes-Benz Group AG DE0007100000 | 58,39 21:52:52 Uhr | -1,05% -0,6200 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 123,90 21:06:27 Uhr | +1,68% +2,050 | 142,05 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 385,00 17:14:50 Uhr | +1,29% +4,900 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 530,00 21:47:53 Uhr | -0,60% -3,200 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 61,35 07:27:06 Uhr | 0% 0 | 90,65 | 43,84 |
| Nemetschek SE DE0006452907 | 70,95 17:08:39 Uhr | +0,50% +0,3500 | 138,20 | 69,70 |
| Nordex SE DE000A0D6554 | 33,76 18:52:05 Uhr | +1,87% +0,6200 | 35,18 | 11,19 |
| PNE AG DE000A0JBPG2 | 8,930 20:00:46 Uhr | -0,33% -0,0300 | 15,60 | 8,960 |
| Porsche Automobil Holding SE DE000PAH0038 | 35,25 17:30:03 Uhr | -0,48% -0,1700 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 23,20 16:41:55 Uhr | +2,02% +0,4600 | 30,63 | 15,40 |
| RATIONAL AG DE0007010803 | 764,50 13:09:25 Uhr | +1,66% +12,50 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 64,60 14:47:07 Uhr | -2,12% -1,400 | 142,60 | 56,85 |
| Rheinmetall AG DE0007030009 | 1.650,00 22:29:03 Uhr | +3,16% +50,50 | 2.005,00 | 670,00 |
| RTL Group S.A. LU0061462528 | 36,85 18:26:35 Uhr | -0,27% -0,1000 | 38,25 | 29,80 |
| RWE AG DE0007037129 | 53,52 18:59:00 Uhr | +1,29% +0,6800 | 54,64 | 28,12 |
| SAP SE DE0007164600 | 176,52 22:26:05 Uhr | +3,10% +5,300 | 283,55 | 159,90 |
| Sartorius AG DE0007165631 | 233,40 20:20:05 Uhr | -2,83% -6,800 | 265,60 | 167,35 |
| Scout24 SE DE000A12DM80 | 74,90 17:01:52 Uhr | +0,81% +0,6000 | 122,80 | 74,30 |
| Siemens AG DE0007236101 | 256,90 22:21:08 Uhr | +1,94% +4,900 | 266,20 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 158,30 22:22:28 Uhr | +4,39% +6,650 | 156,95 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 40,76 16:30:56 Uhr | -1,66% -0,6900 | 58,00 | 40,71 |
| Siltronic AG DE000WAF3001 | 54,00 15:56:59 Uhr | +8,09% +4,040 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 67,75 15:45:54 Uhr | +0,44% +0,3000 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 31,98 17:10:10 Uhr | -4,54% -1,520 | 38,62 | 12,16 |
| Stabilus SE DE000STAB1L8 | 19,60 07:27:01 Uhr | +0,62% +0,1200 | 33,80 | 18,24 |
| Ströer SE & Co. KGaA DE0007493991 | 32,75 15:55:51 Uhr | +0,31% +0,1000 | 58,75 | 32,15 |
| Symrise AG DE000SYM9999 | 71,44 20:49:13 Uhr | -1,65% -1,200 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,67 07:30:36 Uhr | +2,23% +0,3200 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 111,30 07:27:00 Uhr | +2,30% +2,500 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 5,945 22:07:55 Uhr | +4,12% +0,2350 | 13,48 | 5,400 |
| thyssenkrupp AG DE0007500001 | 11,91 20:29:19 Uhr | +0,93% +0,1100 | 12,11 | 2,919 |
| United Internet AG DE0005089031 | 27,96 17:39:56 Uhr | +1,97% +0,5400 | 29,94 | 14,89 |
| Verbio SE DE000A0JL9W6 | 23,52 19:21:27 Uhr | +0,43% +0,1000 | 26,10 | 7,630 |
| Volkswagen AG DE0007664039 | 100,75 18:50:05 Uhr | -0,69% -0,7000 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 24,70 19:42:10 Uhr | -0,68% -0,1700 | 30,61 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 76,05 14:47:43 Uhr | +0,93% +0,7000 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 21,47 19:30:28 Uhr | +0,80% +0,1700 | 39,90 | 20,90 |
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