HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.797,52 EUR
-1,13% -146,25
Kursdaten
- Börse Xetra
- Letzter 12.797,52
- Änderung -1,13 %
- Stand 12.05.26 09:12 Uhr
- Eröffnung 12.796,52
- Vortag 12.943,77
- Tageshoch 12.799,81
- Tagestief 12.768,63
- 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 | -0,22% -0,0500 | 27,05 | 15,34 |
| adidas AG DE000A1EWWW0 | 140,15 09:14:09 Uhr | -1,79% -2,550 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 13,27 07:27:06 Uhr | +4,62% +0,5860 | 15,60 | 6,250 |
| Airbus SE NL0000235190 | 173,74 09:20:36 Uhr | -1,09% -1,920 | 221,05 | 154,36 |
| AIXTRON SE DE000A0WMPJ6 | 45,29 08:36:01 Uhr | -5,29% -2,530 | 51,88 | 11,73 |
| Allianz SE DE0008404005 | 369,20 09:23:49 Uhr | -0,40% -1,500 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,502 07:27:00 Uhr | +0,72% +0,0180 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 73,80 07:27:05 Uhr | -1,07% -0,8000 | 145,40 | 73,00 |
| Aurubis AG DE0006766504 | 194,50 07:27:05 Uhr | -0,66% -1,300 | 199,90 | 76,95 |
| BASF SE DE000BASF111 | 53,79 09:23:05 Uhr | +0,62% +0,3300 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 38,67 09:24:01 Uhr | +4,80% +1,770 | 49,79 | 22,18 |
| Bayerische Motoren Werke AG DE0005190003 | 80,00 09:11:25 Uhr | -0,62% -0,5000 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 31,52 08:04:15 Uhr | +0,06% +0,0200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,75 07:27:00 Uhr | +0,43% +0,1500 | 35,15 | 24,48 |
| Beiersdorf AG DE0005200000 | 70,08 08:21:15 Uhr | -0,14% -0,1000 | 122,45 | 69,52 |
| Brenntag SE DE000A1DAHH0 | 62,50 07:27:00 Uhr | -0,26% -0,1600 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 26,00 07:27:00 Uhr | -0,57% -0,1500 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 25,28 08:38:45 Uhr | -2,02% -0,5200 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 35,74 07:31:06 Uhr | -0,22% -0,0800 | 38,01 | 25,05 |
| Continental AG DE0005439004 | 68,50 07:27:00 Uhr | -0,47% -0,3200 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,80 07:27:00 Uhr | +0,50% +0,3000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 54,95 07:27:00 Uhr | -0,81% -0,4500 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 39,87 09:03:57 Uhr | -0,92% -0,3700 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 23,06 09:20:32 Uhr | -0,56% -0,1300 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 26,65 09:03:26 Uhr | -1,70% -0,4600 | 34,25 | 23,43 |
| Deutsche Börse AG DE0005810055 | 246,90 07:27:00 Uhr | -0,24% -0,6000 | 292,00 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,320 08:46:00 Uhr | -0,91% -0,0760 | 9,528 | 6,280 |
| Deutsche Post AG DE0005552004 | 47,36 09:18:25 Uhr | +0,30% +0,1400 | 51,58 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 27,55 09:26:43 Uhr | -0,15% -0,0400 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,74 09:11:42 Uhr | +0,40% +0,1800 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 18,17 07:27:00 Uhr | -0,60% -0,1100 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 43,70 09:25:09 Uhr | -1,02% -0,4500 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,82 07:27:00 Uhr | -0,11% -0,0200 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 5,155 09:18:32 Uhr | -2,37% -0,1250 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 69,10 07:27:05 Uhr | -0,58% -0,4000 | 86,65 | 57,30 |
| freenet AG DE000A0Z2ZZ5 | 27,56 08:51:50 Uhr | -0,29% -0,0800 | 36,96 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 37,09 07:27:00 Uhr | -0,51% -0,1900 | 53,32 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 39,73 08:53:21 Uhr | -1,37% -0,5500 | 52,82 | 38,39 |
| FUCHS SE DE000A3E5D64 | 37,60 07:27:00 Uhr | +1,35% +0,5000 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 57,20 07:27:05 Uhr | +0,97% +0,5500 | 67,15 | 54,40 |
| Gerresheimer AG DE000A0LD6E6 | 28,82 09:26:10 Uhr | +3,89% +1,080 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 235,00 09:21:21 Uhr | -1,01% -2,400 | 285,20 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 184,05 07:31:50 Uhr | -0,03% -0,0500 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,00 07:27:05 Uhr | -0,14% -0,1000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,159 07:27:00 Uhr | +0,63% +0,0260 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 63,04 07:54:54 Uhr | -0,13% -0,0800 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 69,62 09:05:59 Uhr | -1,81% -1,280 | 117,20 | 64,15 |
| HOCHTIEF AG DE0006070006 | 533,00 08:53:09 Uhr | -0,09% -0,5000 | 553,00 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,20 07:27:00 Uhr | -1,47% -0,5400 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 60,15 09:10:56 Uhr | -2,43% -1,500 | 64,31 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 41,94 09:25:53 Uhr | +14,09% +5,180 | 35,24 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,16 09:01:44 Uhr | -2,33% -0,6000 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,09 07:27:00 Uhr | -0,85% -0,1300 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 46,72 07:27:00 Uhr | -0,89% -0,4200 | 70,30 | 39,90 |
| Knorr-Bremse AG DE000KBX1006 | 102,30 07:27:06 Uhr | -1,16% -1,200 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,78 08:41:04 Uhr | -0,35% -0,0800 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 123,20 07:27:00 Uhr | -0,65% -0,8000 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 18,35 07:27:00 Uhr | -1,02% -0,1900 | 29,26 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 58,25 09:06:23 Uhr | -1,44% -0,8500 | 77,65 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 49,94 09:05:30 Uhr | +0,35% +0,1750 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 112,10 07:27:00 Uhr | -0,53% -0,6000 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 295,40 07:31:21 Uhr | +0,31% +0,9000 | 402,20 | 280,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 476,00 09:26:35 Uhr | -4,95% -24,80 | 611,20 | 501,40 |
| Nagarro SE DE000A3H2200 | 43,74 07:27:06 Uhr | -1,44% -0,6400 | 80,75 | 43,00 |
| Nemetschek SE DE0006452907 | 60,50 09:09:39 Uhr | -1,31% -0,8000 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 47,00 08:08:27 Uhr | -0,42% -0,2000 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 9,830 07:27:00 Uhr | +1,97% +0,1900 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,88 07:27:00 Uhr | -0,31% -0,1000 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 24,95 07:27:00 Uhr | -1,23% -0,3100 | 26,59 | 15,40 |
| RATIONAL AG DE0007010803 | 640,50 07:27:05 Uhr | -2,88% -19,00 | 780,00 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 47,24 07:27:00 Uhr | 0% 0 | 130,00 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.174,40 09:22:17 Uhr | -1,18% -14,00 | 2.005,00 | 1.207,80 |
| RTL Group S.A. LU0061462528 | 31,90 09:09:39 Uhr | -2,00% -0,6500 | 41,00 | 30,85 |
| RWE AG DE0007037129 | 59,32 09:24:51 Uhr | -0,03% -0,0200 | 62,00 | 31,16 |
| SAP SE DE0007164600 | 142,36 09:11:37 Uhr | -1,19% -1,720 | 273,10 | 137,78 |
| Sartorius AG DE0007165631 | 213,80 07:38:00 Uhr | -1,20% -2,600 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 70,30 07:27:00 Uhr | -0,57% -0,4000 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 265,80 09:24:12 Uhr | -0,89% -2,400 | 275,50 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 175,66 09:25:00 Uhr | -1,52% -2,720 | 195,38 | 73,00 |
| Siemens Healthineers AG DE000SHL1006 | 33,44 07:34:39 Uhr | +0,91% +0,3000 | 50,30 | 33,48 |
| Siltronic AG DE000WAF3001 | 95,10 07:27:00 Uhr | -1,71% -1,650 | 98,95 | 31,88 |
| Sixt SE DE0007231326 | 69,45 07:30:01 Uhr | +0,94% +0,6500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 60,85 09:08:08 Uhr | -3,26% -2,050 | 62,55 | 15,49 |
| Stabilus SE DE000STAB1L8 | 18,10 07:27:01 Uhr | -0,44% -0,0800 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 38,88 07:27:00 Uhr | +0,05% +0,0200 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 72,50 07:27:00 Uhr | -1,39% -1,020 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,73 07:27:00 Uhr | +2,15% +0,3100 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 105,70 07:27:05 Uhr | -0,84% -0,9000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,345 09:25:45 Uhr | -2,02% -0,1100 | 11,19 | 4,148 |
| thyssenkrupp AG DE0007500001 | 10,23 08:25:03 Uhr | +0,25% +0,0250 | 12,39 | 5,403 |
| United Internet AG DE0005089031 | 25,34 09:01:29 Uhr | -2,54% -0,6600 | 29,94 | 20,02 |
| Verbio SE DE000A0JL9W6 | 33,62 07:27:00 Uhr | +0,36% +0,1200 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 87,40 09:19:48 Uhr | -0,91% -0,8000 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 22,24 09:23:38 Uhr | -0,94% -0,2100 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 95,95 07:27:00 Uhr | +0,05% +0,0500 | 99,25 | 59,45 |
| Zalando SE DE000ZAL1111 | 19,53 09:19:37 Uhr | -3,82% -0,7750 | 32,54 | 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