HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.823,99 EUR
-0,21% -27,22
Kursdaten
- Börse Xetra
- Letzter 12.823,99
- Änderung -0,21 %
- Stand 23.04.26 14:18 Uhr
- Eröffnung 12.800,83
- Vortag 12.851,21
- Tageshoch 12.841,85
- Tagestief 12.735,41
- 52W Hoch 13.454,58 (13.01.26)
- 52W Tief 11.376,89 (24.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 23,70 07:27:00 Uhr | -2,07% -0,5000 | 27,05 | 15,34 |
| adidas AG DE000A1EWWW0 | 140,45 14:14:10 Uhr | -1,23% -1,750 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 14,37 07:27:06 Uhr | -3,76% -0,5620 | 15,16 | 6,250 |
| Airbus SE NL0000235190 | 166,32 14:26:08 Uhr | -0,18% -0,3000 | 221,05 | 137,02 |
| AIXTRON SE DE000A0WMPJ6 | 46,15 14:19:07 Uhr | -0,99% -0,4600 | 46,65 | 10,57 |
| Allianz SE DE0008404005 | 386,60 14:01:31 Uhr | -1,07% -4,200 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,602 07:27:05 Uhr | -0,23% -0,0060 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 80,10 10:54:16 Uhr | -3,84% -3,200 | 145,40 | 73,00 |
| Aurubis AG DE0006766504 | 190,20 14:19:27 Uhr | -1,65% -3,200 | 193,40 | 74,50 |
| BASF SE DE000BASF111 | 54,36 14:28:45 Uhr | +1,63% +0,8700 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 40,34 13:41:33 Uhr | +0,57% +0,2300 | 49,79 | 21,96 |
| Bayerische Motoren Werke AG DE0005190003 | 80,94 14:33:00 Uhr | -1,41% -1,160 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 29,90 09:34:13 Uhr | -1,12% -0,3400 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,00 13:38:21 Uhr | +2,19% +0,7500 | 35,15 | 23,88 |
| Beiersdorf AG DE0005200000 | 74,14 07:30:40 Uhr | -0,67% -0,5000 | 127,00 | 71,54 |
| Brenntag SE DE000A1DAHH0 | 59,82 07:27:00 Uhr | -1,97% -1,200 | 62,68 | 44,44 |
| CANCOM SE DE0005419105 | 25,95 07:27:00 Uhr | -0,19% -0,0500 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 27,46 12:50:03 Uhr | +0,15% +0,0400 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 34,29 13:29:47 Uhr | -1,61% -0,5600 | 38,01 | 22,94 |
| Continental AG DE0005439004 | 64,12 07:27:00 Uhr | -3,20% -2,120 | 75,40 | 51,12 |
| Covestro AG DE0006062144 | 59,70 07:27:00 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,45 08:37:42 Uhr | -1,40% -0,8000 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,40 13:19:39 Uhr | -0,78% -0,3400 | 45,05 | 33,14 |
| Delivery Hero SE DE000A2E4K43 | 19,57 07:27:00 Uhr | -2,10% -0,4200 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,37 14:08:43 Uhr | -1,37% -0,3800 | 34,25 | 21,75 |
| Deutsche Börse AG DE0005810055 | 264,60 14:21:52 Uhr | -0,34% -0,9000 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,314 13:24:32 Uhr | -3,28% -0,2480 | 9,528 | 6,136 |
| Deutsche Post AG DE0005552004 | 48,06 13:46:40 Uhr | -1,80% -0,8800 | 51,58 | 36,20 |
| Deutsche Telekom AG DE0005557508 | 27,60 14:33:43 Uhr | +0,15% +0,0400 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,09 14:26:10 Uhr | +0,45% +0,1900 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 19,30 14:19:52 Uhr | +0,68% +0,1300 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 39,45 07:27:00 Uhr | +0,51% +0,2000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,54 13:38:27 Uhr | +1,04% +0,1800 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 5,480 09:30:32 Uhr | -3,01% -0,1700 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 71,65 07:27:00 Uhr | +0,28% +0,2000 | 86,65 | 57,30 |
| freenet AG DE000A0Z2ZZ5 | 27,00 11:54:15 Uhr | -0,30% -0,0800 | 37,64 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 38,84 07:27:00 Uhr | -0,28% -0,1100 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 41,13 10:46:49 Uhr | -2,54% -1,070 | 52,82 | 39,42 |
| FUCHS SE DE000A3E5D64 | 37,84 07:27:00 Uhr | -0,63% -0,2400 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 60,55 07:27:00 Uhr | -1,94% -1,200 | 67,15 | 53,70 |
| Gerresheimer AG DE000A0LD6E6 | 22,00 12:02:40 Uhr | +2,61% +0,5600 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 274,80 11:35:24 Uhr | -1,43% -4,000 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 184,15 13:21:35 Uhr | -1,92% -3,600 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 68,90 07:27:05 Uhr | -0,72% -0,5000 | 89,10 | 69,40 |
| HelloFresh SE DE000A161408 | 4,535 07:27:01 Uhr | -1,78% -0,0820 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 65,46 09:16:58 Uhr | -1,18% -0,7800 | 84,06 | 63,98 |
| HENSOLDT AG DE000HAG0005 | 77,04 13:06:01 Uhr | -1,48% -1,160 | 117,20 | 60,65 |
| HOCHTIEF AG DE0006070006 | 459,00 07:27:00 Uhr | -0,82% -3,800 | 470,00 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,53 10:49:59 Uhr | -3,26% -1,230 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 52,74 14:33:00 Uhr | +5,58% +2,785 | 49,96 | 27,90 |
| JENOPTIK AG DE000A2NB601 | 33,72 08:33:39 Uhr | -0,12% -0,0400 | 34,08 | 16,11 |
| Jungheinrich AG DE0006219934 | 28,28 07:27:00 Uhr | -2,35% -0,6800 | 42,74 | 25,78 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,70 14:33:42 Uhr | -1,57% -0,2500 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 44,57 07:27:00 Uhr | 0% 0 | 70,30 | 34,42 |
| Knorr-Bremse AG DE000KBX1006 | 99,90 10:07:37 Uhr | -1,48% -1,500 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 21,56 07:27:00 Uhr | -0,65% -0,1400 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 126,60 07:27:00 Uhr | -0,78% -1,0000 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 18,02 11:51:44 Uhr | -3,89% -0,7300 | 29,26 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 61,05 07:55:29 Uhr | -0,08% -0,0500 | 78,25 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 50,69 14:13:39 Uhr | +0,18% +0,0900 | 62,29 | 48,00 |
| Merck KGaA DE0006599905 | 114,10 12:42:34 Uhr | -1,72% -2,000 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 298,10 13:19:28 Uhr | -1,39% -4,200 | 402,20 | 276,60 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 553,00 14:23:13 Uhr | -1,53% -8,600 | 615,00 | 504,00 |
| Nagarro SE DE000A3H2200 | 47,48 07:27:06 Uhr | -3,10% -1,520 | 80,75 | 43,76 |
| Nemetschek SE DE0006452907 | 64,90 09:52:29 Uhr | -2,04% -1,350 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 44,88 14:24:43 Uhr | +0,04% +0,0200 | 46,78 | 15,56 |
| PNE AG DE000A0JBPG2 | 8,990 07:27:00 Uhr | +1,93% +0,1700 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,97 14:26:42 Uhr | -1,78% -0,5800 | 41,52 | 30,66 |
| PUMA SE DE0006969603 | 25,76 08:41:28 Uhr | +0,43% +0,1100 | 26,59 | 15,40 |
| RATIONAL AG DE0007010803 | 657,50 07:27:05 Uhr | +0,23% +1,500 | 780,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 51,30 14:02:59 Uhr | -3,75% -2,000 | 136,90 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.412,20 14:30:41 Uhr | -1,00% -14,20 | 2.005,00 | 1.322,50 |
| RTL Group S.A. LU0061462528 | 38,75 14:29:11 Uhr | -1,90% -0,7500 | 41,00 | 30,85 |
| RWE AG DE0007037129 | 60,02 13:38:28 Uhr | -0,07% -0,0400 | 60,24 | 31,16 |
| SAP SE DE0007164600 | 144,50 14:24:29 Uhr | -1,19% -1,740 | 273,10 | 137,78 |
| Sartorius AG DE0007165631 | 224,80 13:43:53 Uhr | -4,67% -11,00 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 70,90 07:27:00 Uhr | -1,94% -1,400 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 242,75 14:21:43 Uhr | +0,19% +0,4500 | 275,50 | 193,36 |
| Siemens Energy AG DE000ENER6Y0 | 181,16 14:31:37 Uhr | +2,04% +3,620 | 179,42 | 64,02 |
| Siemens Healthineers AG DE000SHL1006 | 36,24 12:15:07 Uhr | -2,84% -1,060 | 50,30 | 35,53 |
| Siltronic AG DE000WAF3001 | 72,60 07:27:00 Uhr | +1,04% +0,7500 | 72,10 | 31,88 |
| Sixt SE DE0007231326 | 73,80 12:15:10 Uhr | -3,91% -3,000 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 48,12 09:30:38 Uhr | +0,17% +0,0800 | 52,45 | 14,73 |
| Stabilus SE DE000STAB1L8 | 17,66 14:11:49 Uhr | +1,49% +0,2600 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 37,18 08:03:53 Uhr | -2,16% -0,8200 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 74,10 11:45:30 Uhr | -1,49% -1,120 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 15,33 07:27:00 Uhr | -0,07% -0,0100 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 117,20 07:27:00 Uhr | -0,26% -0,3000 | 125,00 | 97,40 |
| TeamViewer SE DE000A2YN900 | 4,858 07:27:01 Uhr | -1,10% -0,0540 | 13,48 | 4,148 |
| thyssenkrupp AG DE0007500001 | 8,672 12:11:54 Uhr | -1,48% -0,1300 | 12,39 | 5,403 |
| United Internet AG DE0005089031 | 26,88 09:39:31 Uhr | -4,55% -1,280 | 29,94 | 19,15 |
| Verbio SE DE000A0JL9W6 | 40,30 14:27:54 Uhr | +6,84% +2,580 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 88,08 14:21:31 Uhr | -1,72% -1,540 | 109,00 | 83,32 |
| Vonovia SE DE000A1ML7J1 | 23,32 12:36:06 Uhr | -1,19% -0,2800 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 98,40 14:16:37 Uhr | +0,25% +0,2500 | 98,95 | 59,45 |
| Zalando SE DE000ZAL1111 | 22,30 11:18:16 Uhr | -2,28% -0,5200 | 35,73 | 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