HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.757,45 EUR
+5,09% +617,98
Kursdaten
- Börse Xetra
- Letzter 12.757,45
- Änderung +5,09 %
- Stand 08.04.26 18:00 Uhr
- Eröffnung 12.675,64
- Vortag 12.139,47
- Tageshoch 12.803,51
- Tagestief 12.656,42
- 52W Hoch 13.454,58 (13.01.26)
- 52W Tief 10.139,55 (09.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 24,35 07:27:00 Uhr | +4,51% +1,050 | 27,05 | 13,72 |
| adidas AG DE000A1EWWW0 | 136,45 21:00:15 Uhr | +2,63% +3,500 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 11,48 07:27:06 Uhr | +4,02% +0,4440 | 11,53 | 6,250 |
| Airbus SE NL0000235190 | 174,22 22:14:13 Uhr | +6,66% +10,88 | 221,05 | 131,78 |
| AIXTRON SE DE000A0WMPJ6 | 37,23 22:11:12 Uhr | +9,76% +3,310 | 36,68 | 9,250 |
| Allianz SE DE0008404005 | 377,10 22:26:40 Uhr | +1,34% +5,000 | 395,70 | 309,00 |
| Aroundtown SA LU1673108939 | 2,544 08:13:43 Uhr | +4,35% +0,1060 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 80,30 18:03:53 Uhr | +5,10% +3,900 | 145,40 | 73,70 |
| Aurubis AG DE0006766504 | 168,80 21:15:42 Uhr | +8,07% +12,60 | 174,70 | 71,55 |
| BASF SE DE000BASF111 | 52,06 21:20:34 Uhr | +0,10% +0,0500 | 53,02 | 39,07 |
| Bayer AG DE000BAY0017 | 40,25 22:11:17 Uhr | +2,60% +1,020 | 49,79 | 19,36 |
| Bayerische Motoren Werke AG DE0005190003 | 82,18 21:13:26 Uhr | +5,06% +3,960 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 30,38 18:59:02 Uhr | +3,33% +0,9800 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 32,00 20:03:12 Uhr | +7,20% +2,150 | 34,16 | 22,32 |
| Beiersdorf AG DE0005200000 | 77,06 15:57:41 Uhr | +5,10% +3,740 | 127,00 | 71,54 |
| Brenntag SE DE000A1DAHH0 | 56,98 09:49:23 Uhr | -1,38% -0,8000 | 62,68 | 44,44 |
| CANCOM SE DE0005419105 | 25,75 10:41:06 Uhr | +3,00% +0,7500 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 25,76 19:59:46 Uhr | +2,96% +0,7400 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 34,01 22:10:27 Uhr | +8,11% +2,550 | 38,01 | 20,80 |
| Continental AG DE0005439004 | 65,32 21:38:07 Uhr | +5,53% +3,420 | 75,40 | 45,31 |
| Covestro AG DE0006062144 | 59,50 07:27:00 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 54,05 15:22:03 Uhr | +5,46% +2,800 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 44,41 21:08:04 Uhr | +4,57% +1,940 | 45,05 | 30,85 |
| Delivery Hero SE DE000A2E4K43 | 16,84 21:54:43 Uhr | +7,91% +1,235 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,54 22:48:36 Uhr | +6,19% +1,605 | 34,25 | 17,93 |
| Deutsche Börse AG DE0005810055 | 252,70 17:20:03 Uhr | -2,09% -5,400 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,700 22:49:43 Uhr | +3,02% +0,2260 | 9,528 | 5,708 |
| Deutsche Post AG DE0005552004 | 48,11 19:31:12 Uhr | +3,37% +1,570 | 51,58 | 32,46 |
| Deutsche Telekom AG DE0005557508 | 31,21 22:48:02 Uhr | +1,27% +0,3900 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 40,88 22:06:02 Uhr | +1,34% +0,5400 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 19,56 21:41:46 Uhr | -0,66% -0,1300 | 20,43 | 13,46 |
| Energiekontor AG DE0005313506 | 36,70 07:27:00 Uhr | +1,94% +0,7000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,75 21:30:20 Uhr | -0,59% -0,1000 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 4,712 20:35:34 Uhr | +4,20% +0,1900 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 80,75 22:56:52 Uhr | +6,67% +5,050 | 86,65 | 52,45 |
| freenet AG DE000A0Z2ZZ5 | 27,56 17:52:16 Uhr | +1,10% +0,3000 | 37,64 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 40,37 18:59:38 Uhr | +4,13% +1,600 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 44,84 07:27:00 Uhr | +3,82% +1,650 | 52,82 | 34,79 |
| FUCHS SE DE000A3E5D64 | 37,90 07:27:00 Uhr | +3,89% +1,420 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 63,60 07:27:00 Uhr | +2,00% +1,250 | 67,15 | 49,32 |
| Gerresheimer AG DE000A0LD6E6 | 17,73 22:13:53 Uhr | +0,34% +0,0600 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 272,80 22:36:33 Uhr | +0,52% +1,400 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 183,70 22:42:27 Uhr | +6,74% +11,60 | 240,10 | 145,90 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 74,10 07:27:05 Uhr | +0,14% +0,1000 | 89,50 | 72,60 |
| HelloFresh SE DE000A161408 | 4,061 15:21:35 Uhr | +3,97% +0,1550 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 66,82 21:22:13 Uhr | +3,76% +2,420 | 84,06 | 63,98 |
| HENSOLDT AG DE000HAG0005 | 82,96 17:31:51 Uhr | +3,54% +2,840 | 117,20 | 57,35 |
| HOCHTIEF AG DE0006070006 | 442,40 21:05:51 Uhr | +8,64% +35,20 | 418,00 | 135,70 |
| HUGO BOSS AG DE000A1PHFF7 | 36,57 19:08:48 Uhr | +1,87% +0,6700 | 43,20 | 31,72 |
| Infineon Technologies AG DE0006231004 | 42,73 22:05:24 Uhr | +10,19% +3,950 | 48,14 | 23,70 |
| JENOPTIK AG DE000A2NB601 | 29,68 20:26:43 Uhr | +2,56% +0,7400 | 29,62 | 15,21 |
| Jungheinrich AG DE0006219934 | 28,04 12:36:00 Uhr | +7,02% +1,840 | 42,74 | 25,46 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,91 18:20:43 Uhr | -7,18% -1,230 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 45,37 14:14:47 Uhr | +9,09% +3,780 | 70,30 | 28,80 |
| Knorr-Bremse AG DE000KBX1006 | 102,40 07:27:06 Uhr | +3,64% +3,600 | 115,40 | 72,30 |
| Kontron AG AT0000A0E9W5 | 19,95 17:27:05 Uhr | +3,05% +0,5900 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 122,60 07:27:00 Uhr | +5,69% +6,600 | 144,80 | 107,40 |
| LANXESS AG DE0005470405 | 17,72 17:16:15 Uhr | -4,63% -0,8600 | 29,26 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 59,90 07:27:00 Uhr | +4,63% +2,650 | 78,25 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 54,45 22:54:04 Uhr | +3,52% +1,850 | 62,29 | 45,98 |
| Merck KGaA DE0006599905 | 113,10 11:41:35 Uhr | +5,26% +5,650 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 332,50 20:38:52 Uhr | +4,86% +15,40 | 402,20 | 263,40 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 549,80 22:37:22 Uhr | -0,43% -2,400 | 615,00 | 504,00 |
| Nagarro SE DE000A3H2200 | 48,06 14:40:07 Uhr | +5,63% +2,560 | 80,75 | 43,76 |
| Nemetschek SE DE0006452907 | 66,80 12:31:04 Uhr | +2,53% +1,650 | 138,20 | 60,95 |
| Nordex SE DE000A0D6554 | 45,60 22:41:39 Uhr | 0% 0 | 46,78 | 14,03 |
| PNE AG DE000A0JBPG2 | 8,740 07:27:00 Uhr | -0,11% -0,0100 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,71 16:57:38 Uhr | +2,03% +0,6500 | 41,52 | 30,66 |
| PUMA SE DE0006969603 | 23,38 19:29:09 Uhr | +4,70% +1,050 | 26,37 | 15,40 |
| RATIONAL AG DE0007010803 | 655,00 07:27:00 Uhr | +2,34% +15,00 | 780,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 39,96 19:44:55 Uhr | +7,59% +2,820 | 136,90 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.576,00 22:31:04 Uhr | +3,71% +56,40 | 2.005,00 | 1.239,50 |
| RTL Group S.A. LU0061462528 | 37,50 22:49:12 Uhr | +0,94% +0,3500 | 38,25 | 30,85 |
| RWE AG DE0007037129 | 58,56 20:16:11 Uhr | -0,81% -0,4800 | 59,16 | 30,81 |
| SAP SE DE0007164600 | 144,98 22:36:16 Uhr | -0,74% -1,080 | 273,10 | 141,64 |
| Sartorius AG DE0007165631 | 223,10 15:25:32 Uhr | +5,99% +12,60 | 265,60 | 174,50 |
| Scout24 SE DE000A12DM80 | 68,50 10:34:38 Uhr | +2,39% +1,600 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 230,05 22:37:32 Uhr | +8,69% +18,40 | 275,50 | 173,00 |
| Siemens Energy AG DE000ENER6Y0 | 161,70 22:49:37 Uhr | +9,26% +13,70 | 171,55 | 47,44 |
| Siemens Healthineers AG DE000SHL1006 | 37,81 21:51:39 Uhr | +5,17% +1,860 | 50,30 | 35,53 |
| Siltronic AG DE000WAF3001 | 57,95 09:44:11 Uhr | +5,65% +3,100 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 70,80 14:57:19 Uhr | +8,01% +5,250 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 48,52 22:20:58 Uhr | +5,25% +2,420 | 48,44 | 12,16 |
| Stabilus SE DE000STAB1L8 | 17,80 15:40:19 Uhr | +8,14% +1,340 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 32,52 13:46:48 Uhr | +2,46% +0,7800 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 73,68 21:02:02 Uhr | +1,46% +1,060 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,84 12:31:16 Uhr | +5,17% +0,7300 | 16,57 | 11,54 |
| Talanx AG DE000TLX1005 | 113,40 14:01:27 Uhr | +2,16% +2,400 | 125,00 | 86,05 |
| TeamViewer SE DE000A2YN900 | 4,616 09:23:29 Uhr | +6,80% +0,2940 | 13,48 | 4,322 |
| thyssenkrupp AG DE0007500001 | 8,498 19:18:08 Uhr | +7,54% +0,5960 | 12,39 | 5,365 |
| United Internet AG DE0005089031 | 28,08 15:54:01 Uhr | +0,93% +0,2600 | 29,94 | 16,93 |
| Verbio SE DE000A0JL9W6 | 37,56 22:57:08 Uhr | -14,01% -6,120 | 46,84 | 7,630 |
| Volkswagen AG DE0007664039 | 90,22 20:00:19 Uhr | +4,91% +4,220 | 109,00 | 82,40 |
| Vonovia SE DE000A1ML7J1 | 23,32 20:24:50 Uhr | +5,81% +1,280 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 87,55 15:07:17 Uhr | +2,58% +2,200 | 85,60 | 59,00 |
| Zalando SE DE000ZAL1111 | 21,97 17:44:24 Uhr | +7,43% +1,520 | 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