HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.804,54 EUR
-1,57% -204,72
Kursdaten
- Börse Xetra
- Letzter 12.804,54
- Änderung -1,57 %
- Stand 15.05.26 11:08 Uhr
- Eröffnung 12.916,87
- Vortag 13.009,26
- Tageshoch 12.926,22
- Tagestief 12.770,86
- 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 | 22,80 09:35:17 Uhr | -0,22% -0,0500 | 27,05 | 15,34 |
| adidas AG DE000A1EWWW0 | 144,15 10:58:17 Uhr | -0,83% -1,200 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 12,81 07:27:06 Uhr | -5,85% -0,7960 | 15,60 | 6,250 |
| Airbus SE NL0000235190 | 168,94 11:17:15 Uhr | -1,56% -2,680 | 221,05 | 154,36 |
| AIXTRON SE DE000A0WMPJ6 | 51,48 11:23:45 Uhr | -5,51% -3,000 | 55,28 | 11,73 |
| Allianz SE DE0008404005 | 376,60 11:21:47 Uhr | -0,29% -1,100 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,428 07:27:00 Uhr | +0,08% +0,0020 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 71,70 09:35:17 Uhr | +2,87% +2,000 | 145,40 | 69,70 |
| Aurubis AG DE0006766504 | 203,20 10:46:50 Uhr | -3,70% -7,800 | 211,60 | 77,15 |
| BASF SE DE000BASF111 | 52,78 11:20:42 Uhr | -0,85% -0,4500 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 38,08 11:24:18 Uhr | +0,34% +0,1300 | 49,79 | 22,62 |
| Bayerische Motoren Werke AG DE0005190003 | 75,32 11:23:44 Uhr | -1,31% -1,0000 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 29,14 09:35:17 Uhr | -2,41% -0,7200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,25 10:18:57 Uhr | -1,58% -0,5500 | 35,15 | 24,48 |
| Beiersdorf AG DE0005200000 | 70,10 07:31:31 Uhr | -0,26% -0,1800 | 122,45 | 69,52 |
| Brenntag SE DE000A1DAHH0 | 60,90 07:27:00 Uhr | -1,87% -1,160 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 25,10 09:35:17 Uhr | +1,62% +0,4000 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 25,06 09:35:17 Uhr | +1,05% +0,2600 | 62,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,24 10:48:17 Uhr | -0,08% -0,0300 | 38,01 | 25,05 |
| Continental AG DE0005439004 | 68,14 07:27:00 Uhr | -1,36% -0,9400 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,80 07:27:00 Uhr | +0,17% +0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,70 10:39:14 Uhr | -0,18% -0,1000 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,34 07:46:12 Uhr | -0,15% -0,0600 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 27,13 10:52:40 Uhr | -2,73% -0,7600 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 26,80 11:14:16 Uhr | -1,60% -0,4350 | 34,25 | 23,43 |
| Deutsche Börse AG DE0005810055 | 243,50 10:46:58 Uhr | +0,70% +1,700 | 291,70 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,666 11:21:49 Uhr | -2,96% -0,2340 | 9,528 | 6,440 |
| Deutsche Post AG DE0005552004 | 46,88 11:22:37 Uhr | -1,37% -0,6500 | 51,58 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 27,87 11:19:35 Uhr | +0,43% +0,1200 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,89 09:35:15 Uhr | -0,23% -0,1100 | 49,18 | 35,74 |
| E.ON SE DE000ENAG999 | 18,27 11:23:51 Uhr | -0,38% -0,0700 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 46,60 10:43:23 Uhr | +2,53% +1,150 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,78 09:40:30 Uhr | +0,06% +0,0100 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 4,700 10:51:46 Uhr | -0,68% -0,0320 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,25 10:12:58 Uhr | -0,44% -0,3000 | 86,65 | 57,45 |
| freenet AG DE000A0Z2ZZ5 | 25,40 10:39:18 Uhr | +0,47% +0,1200 | 35,16 | 25,10 |
| Fresenius Medical Care AG DE0005785802 | 36,77 07:46:37 Uhr | -0,03% -0,0100 | 53,32 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 38,75 07:27:00 Uhr | -0,51% -0,2000 | 52,82 | 38,25 |
| FUCHS SE DE000A3E5D64 | 37,16 09:35:15 Uhr | +0,16% +0,0600 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 55,00 09:35:19 Uhr | -0,09% -0,0500 | 67,15 | 54,30 |
| Gerresheimer AG DE000A0LD6E6 | 24,14 11:00:31 Uhr | -5,11% -1,300 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 238,40 09:57:37 Uhr | +0,25% +0,6000 | 285,20 | 233,60 |
| Heidelberg Materials AG DE0006047004 | 172,70 10:50:13 Uhr | -4,85% -8,800 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,60 09:35:14 Uhr | -0,14% -0,1000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,096 07:27:00 Uhr | -1,40% -0,0580 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 63,26 07:27:00 Uhr | -0,97% -0,6200 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 75,38 09:35:15 Uhr | +0,24% +0,1800 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 520,50 10:34:46 Uhr | -0,95% -5,000 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 35,21 09:35:14 Uhr | -1,10% -0,3900 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 64,57 11:23:49 Uhr | -4,35% -2,940 | 68,44 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 44,44 10:11:36 Uhr | -1,99% -0,9000 | 45,86 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,20 09:35:19 Uhr | -1,18% -0,3000 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,42 10:44:06 Uhr | +0,92% +0,1400 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 44,94 10:29:29 Uhr | -0,97% -0,4400 | 70,30 | 39,90 |
| Knorr-Bremse AG DE000KBX1006 | 102,90 07:27:06 Uhr | -0,29% -0,3000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,84 09:58:23 Uhr | -0,26% -0,0600 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 118,00 10:13:29 Uhr | -1,50% -1,800 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 18,40 09:35:17 Uhr | -2,59% -0,4900 | 29,04 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 56,55 09:35:15 Uhr | -1,74% -1,0000 | 76,90 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 50,47 11:23:58 Uhr | -0,86% -0,4400 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 118,65 11:03:00 Uhr | -2,51% -3,050 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 279,70 10:59:01 Uhr | -2,92% -8,400 | 402,20 | 280,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 475,10 11:19:04 Uhr | +1,54% +7,200 | 611,20 | 461,60 |
| Nagarro SE DE000A3H2200 | 41,08 10:07:27 Uhr | -6,76% -2,980 | 80,75 | 42,52 |
| Nemetschek SE DE0006452907 | 59,20 09:35:19 Uhr | +0,85% +0,5000 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 45,32 09:35:12 Uhr | -1,05% -0,4800 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 9,670 07:27:00 Uhr | -1,43% -0,1400 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,91 11:09:54 Uhr | -0,62% -0,2000 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 25,42 07:27:00 Uhr | -0,08% -0,0200 | 26,59 | 15,40 |
| RATIONAL AG DE0007010803 | 645,50 09:35:20 Uhr | +0,55% +3,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 46,26 07:27:00 Uhr | -1,78% -0,8400 | 130,00 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.153,80 11:21:57 Uhr | +0,40% +4,600 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 30,00 10:41:30 Uhr | -0,99% -0,3000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 56,16 11:16:49 Uhr | -0,78% -0,4400 | 62,00 | 31,93 |
| SAP SE DE0007164600 | 141,64 11:19:24 Uhr | +0,54% +0,7600 | 273,10 | 135,64 |
| Sartorius AG DE0007165631 | 208,00 11:13:10 Uhr | -2,30% -4,900 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 72,40 10:28:44 Uhr | -3,66% -2,750 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 262,60 11:16:17 Uhr | -3,01% -8,150 | 276,30 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 169,14 11:19:44 Uhr | -4,74% -8,420 | 195,38 | 74,62 |
| Siemens Healthineers AG DE000SHL1006 | 33,72 11:05:57 Uhr | -1,49% -0,5100 | 50,30 | 33,14 |
| Siltronic AG DE000WAF3001 | 90,20 10:43:26 Uhr | -2,49% -2,300 | 98,95 | 31,88 |
| Sixt SE DE0007231326 | 70,40 09:35:20 Uhr | -2,15% -1,550 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 64,15 10:07:06 Uhr | -0,23% -0,1500 | 64,65 | 15,49 |
| Stabilus SE DE000STAB1L8 | 17,92 07:27:00 Uhr | -1,10% -0,2000 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 39,16 09:35:20 Uhr | +0,15% +0,0600 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 73,60 07:27:00 Uhr | -0,65% -0,4800 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,49 09:35:21 Uhr | -0,55% -0,0800 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 104,40 10:34:23 Uhr | +0,58% +0,6000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,280 09:35:15 Uhr | +0,19% +0,0100 | 10,88 | 4,148 |
| thyssenkrupp AG DE0007500001 | 10,48 09:40:10 Uhr | -1,97% -0,2100 | 12,39 | 5,543 |
| United Internet AG DE0005089031 | 26,78 09:35:16 Uhr | -0,07% -0,0200 | 29,94 | 20,02 |
| Verbio SE DE000A0JL9W6 | 40,26 09:35:13 Uhr | +1,41% +0,5600 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 88,44 11:21:50 Uhr | -0,50% -0,4400 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 21,82 10:30:49 Uhr | -1,67% -0,3700 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 100,50 11:16:46 Uhr | -2,71% -2,800 | 103,30 | 59,45 |
| Zalando SE DE000ZAL1111 | 19,39 09:22:57 Uhr | -0,10% -0,0200 | 32,54 | 18,75 |
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