HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.311,81 EUR
-0,49% -65,75
Kursdaten
- Börse Xetra
- Letzter 13.311,81
- Änderung -0,49 %
- Stand 01.06.26 17:59 Uhr
- Eröffnung 13.379,06
- Vortag 13.377,56
- Tageshoch 13.469,36
- Tagestief 13.262,44
- 52W Hoch 13.518,57 (25.05.26)
- 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 | 23,20 18:06:50 Uhr | +1,75% +0,4000 | 27,05 | 18,22 |
| adidas AG DE000A1EWWW0 | 164,60 22:30:07 Uhr | -1,41% -2,350 | 218,90 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 14,29 13:39:07 Uhr | -3,11% -0,4580 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 173,24 22:31:54 Uhr | -3,52% -6,320 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 55,84 22:20:45 Uhr | -3,92% -2,280 | 60,46 | 11,73 |
| Allianz SE DE0008404005 | 374,70 22:47:39 Uhr | -1,71% -6,500 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,532 18:39:07 Uhr | 0% 0 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 83,80 21:22:05 Uhr | +10,99% +8,300 | 145,40 | 69,70 |
| Aurubis AG DE0006766504 | 213,80 15:23:12 Uhr | -1,38% -3,000 | 218,00 | 77,25 |
| BASF SE DE000BASF111 | 50,96 21:23:12 Uhr | +0,63% +0,3200 | 55,05 | 40,99 |
| Bayer AG DE000BAY0017 | 35,24 22:39:42 Uhr | -3,24% -1,180 | 49,79 | 24,50 |
| Bayerische Motoren Werke AG DE0005190003 | 74,16 22:19:14 Uhr | -1,01% -0,7600 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 33,56 16:35:39 Uhr | +0,78% +0,2600 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 37,20 07:27:00 Uhr | -0,80% -0,3000 | 37,50 | 24,48 |
| Beiersdorf AG DE0005200000 | 69,10 19:45:27 Uhr | -1,57% -1,100 | 120,80 | 69,28 |
| Brenntag SE DE000A1DAHH0 | 56,56 07:27:00 Uhr | -0,18% -0,1000 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 28,60 15:23:10 Uhr | +1,42% +0,4000 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 26,08 15:23:10 Uhr | +1,88% +0,4800 | 62,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,96 16:41:53 Uhr | +0,05% +0,0200 | 38,01 | 26,23 |
| Continental AG DE0005439004 | 70,88 17:26:44 Uhr | -1,96% -1,420 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,80 18:00:47 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 61,35 17:08:20 Uhr | -0,89% -0,5500 | 111,30 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,14 17:15:37 Uhr | -2,19% -0,9200 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,85 13:06:30 Uhr | +1,04% +0,3800 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,57 21:28:56 Uhr | -0,95% -0,2650 | 34,25 | 23,67 |
| Deutsche Börse AG DE0005810055 | 248,10 19:44:02 Uhr | +0,12% +0,3000 | 286,80 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,348 19:26:54 Uhr | -2,27% -0,1940 | 9,528 | 6,684 |
| Deutsche Post AG DE0005552004 | 51,36 21:12:43 Uhr | +0,71% +0,3600 | 51,72 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 28,86 22:52:39 Uhr | +0,07% +0,0200 | 34,35 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 47,26 21:48:54 Uhr | +0,06% +0,0300 | 49,18 | 35,74 |
| E.ON SE DE000ENAG999 | 18,04 18:07:53 Uhr | -0,33% -0,0600 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 46,15 07:27:05 Uhr | +1,99% +0,9000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,86 16:54:36 Uhr | +0,12% +0,0200 | 19,39 | 12,48 |
| Evotec SE DE0005664809 | 5,265 20:42:56 Uhr | +0,19% +0,0100 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 69,85 15:23:11 Uhr | -2,17% -1,550 | 86,65 | 59,00 |
| freenet AG DE000A0Z2ZZ5 | 25,08 22:37:52 Uhr | -1,42% -0,3600 | 33,84 | 25,10 |
| Fresenius Medical Care AG DE0005785802 | 36,35 19:11:13 Uhr | -3,30% -1,240 | 50,46 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 35,79 19:10:52 Uhr | -1,57% -0,5700 | 52,82 | 36,23 |
| FUCHS SE DE000A3E5D64 | 39,32 15:23:09 Uhr | -0,25% -0,1000 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 54,85 15:23:12 Uhr | +0,09% +0,0500 | 67,15 | 53,90 |
| Gerresheimer AG DE000A0LD6E6 | 27,84 17:02:05 Uhr | +2,88% +0,7800 | 63,60 | 14,99 |
| Hannover Rück SE DE0008402215 | 228,00 19:53:54 Uhr | -2,48% -5,800 | 285,20 | 230,40 |
| Heidelberg Materials AG DE0006047004 | 187,25 21:09:19 Uhr | -1,65% -3,150 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,60 15:23:08 Uhr | -0,14% -0,1000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,392 14:10:46 Uhr | +0,16% +0,0070 | 10,90 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 66,32 10:23:46 Uhr | -0,72% -0,4800 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 84,36 22:19:06 Uhr | -3,43% -3,000 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 480,60 22:30:24 Uhr | -0,70% -3,400 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 35,36 15:23:08 Uhr | -0,87% -0,3100 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 80,56 22:43:28 Uhr | -1,49% -1,220 | 83,06 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 45,88 22:32:41 Uhr | +0,13% +0,0600 | 46,14 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,00 16:46:47 Uhr | -4,00% -1,0000 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,74 15:23:09 Uhr | -0,14% -0,0200 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 41,81 18:55:49 Uhr | -4,30% -1,880 | 70,30 | 40,46 |
| Knorr-Bremse AG DE000KBX1006 | 101,40 15:23:09 Uhr | -1,27% -1,300 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,04 22:52:01 Uhr | -0,69% -0,1600 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 117,80 20:34:00 Uhr | -1,01% -1,200 | 143,60 | 112,80 |
| LANXESS AG DE0005470405 | 16,35 15:23:10 Uhr | -1,15% -0,1900 | 27,40 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 54,75 19:34:53 Uhr | -1,44% -0,8000 | 76,90 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 51,52 20:12:37 Uhr | -0,71% -0,3700 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 130,55 15:48:19 Uhr | -0,11% -0,1500 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 303,90 22:07:08 Uhr | -2,75% -8,600 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 445,80 22:38:20 Uhr | -1,61% -7,300 | 611,20 | 450,80 |
| Nagarro SE DE000A3H2200 | 42,40 19:12:08 Uhr | +5,11% +2,060 | 80,75 | 40,28 |
| Nemetschek SE DE0006452907 | 67,55 21:04:41 Uhr | +8,25% +5,150 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 42,40 21:49:57 Uhr | +2,37% +0,9800 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 10,12 15:23:07 Uhr | +0,80% +0,0800 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,22 19:56:15 Uhr | -1,59% -0,5200 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 27,80 17:34:34 Uhr | -4,17% -1,210 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 646,00 15:23:12 Uhr | -2,78% -18,50 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 46,94 15:30:33 Uhr | +5,06% +2,260 | 117,50 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.209,40 22:47:39 Uhr | -6,38% -82,40 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,55 20:35:48 Uhr | +0,16% +0,0500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 55,40 17:39:08 Uhr | +1,69% +0,9200 | 62,00 | 32,91 |
| SAP SE DE0007164600 | 168,72 22:36:54 Uhr | +7,78% +12,18 | 273,10 | 135,64 |
| Sartorius AG DE0007165631 | 243,80 14:36:30 Uhr | -1,22% -3,000 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 74,30 17:29:53 Uhr | +2,34% +1,700 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 273,55 22:50:40 Uhr | +1,69% +4,550 | 279,10 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 160,56 22:46:34 Uhr | -1,53% -2,500 | 195,38 | 82,28 |
| Siemens Healthineers AG DE000SHL1006 | 34,22 16:51:30 Uhr | -2,40% -0,8400 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 98,70 19:48:12 Uhr | -5,46% -5,700 | 107,80 | 31,88 |
| Sixt SE DE0007231326 | 74,40 19:37:00 Uhr | -2,49% -1,900 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 64,95 19:12:40 Uhr | -0,23% -0,1500 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 19,20 16:46:21 Uhr | +2,24% +0,4200 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 38,10 15:23:12 Uhr | +1,76% +0,6600 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 77,44 18:00:21 Uhr | -3,20% -2,560 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,26 07:27:00 Uhr | -0,77% -0,1100 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 102,30 22:01:01 Uhr | -2,29% -2,400 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,470 21:05:42 Uhr | +10,69% +0,6250 | 10,66 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,57 20:30:49 Uhr | -1,20% -0,1400 | 12,39 | 5,601 |
| United Internet AG DE0005089031 | 27,16 22:14:29 Uhr | +4,30% +1,120 | 29,94 | 22,86 |
| Verbio SE DE000A0JL9W6 | 40,20 16:21:24 Uhr | +6,07% +2,300 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 91,20 21:29:08 Uhr | -0,93% -0,8600 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 21,04 22:20:46 Uhr | -1,59% -0,3400 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 100,90 15:23:10 Uhr | +0,20% +0,2000 | 103,30 | 59,45 |
| Zalando SE DE000ZAL1111 | 22,99 21:00:06 Uhr | -1,84% -0,4300 | 32,35 | 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