HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.053,67 EUR
+1,42% +182,78
Kursdaten
- Börse Xetra
- Letzter 13.053,67
- Änderung +1,42 %
- Stand 12.06.26 15:23 Uhr
- Eröffnung 13.054,76
- Vortag 12.870,89
- Tageshoch 13.161,46
- Tagestief 13.010,89
- 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 | 24,80 07:27:00 Uhr | +0,61% +0,1500 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 178,00 15:10:46 Uhr | +2,01% +3,500 | 213,90 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 13,04 07:27:06 Uhr | +0,74% +0,0960 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 179,62 15:32:17 Uhr | +0,92% +1,640 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 55,00 15:33:34 Uhr | -3,03% -1,720 | 60,48 | 11,79 |
| Allianz SE DE0008404005 | 386,60 15:37:02 Uhr | +0,52% +2,000 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,300 14:46:30 Uhr | +2,86% +0,0640 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 73,00 14:53:15 Uhr | -3,31% -2,500 | 145,40 | 69,70 |
| Aurubis AG DE0006766504 | 191,50 07:27:00 Uhr | +2,63% +4,900 | 220,60 | 78,70 |
| BASF SE DE000BASF111 | 48,68 15:03:28 Uhr | -0,99% -0,4850 | 55,05 | 40,99 |
| Bayer AG DE000BAY0017 | 35,99 15:34:48 Uhr | +0,78% +0,2800 | 49,79 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 67,70 15:33:04 Uhr | +0,21% +0,1400 | 97,80 | 65,54 |
| Bechtle AG DE0005158703 | 30,56 12:36:48 Uhr | -1,23% -0,3800 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,90 07:27:00 Uhr | +4,18% +1,400 | 37,50 | 24,48 |
| Beiersdorf AG DE0005200000 | 71,02 14:17:20 Uhr | +1,43% +1,0000 | 115,95 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 55,52 14:51:01 Uhr | 0% 0 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 25,75 07:27:00 Uhr | +1,58% +0,4000 | 29,30 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 25,16 08:19:25 Uhr | +1,86% +0,4600 | 61,65 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,20 13:32:56 Uhr | +3,08% +1,110 | 38,08 | 26,32 |
| Continental AG DE0005439004 | 71,70 09:39:41 Uhr | +4,89% +3,340 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,90 08:04:19 Uhr | +0,17% +0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 50,80 10:32:24 Uhr | +0,69% +0,3500 | 106,80 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,41 13:21:26 Uhr | +3,16% +1,300 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,20 07:27:00 Uhr | +3,52% +1,300 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 28,58 15:33:01 Uhr | +3,23% +0,8950 | 34,25 | 23,67 |
| Deutsche Börse AG DE0005810055 | 245,40 14:41:25 Uhr | -0,45% -1,100 | 278,90 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,608 14:58:58 Uhr | +4,44% +0,3660 | 9,528 | 6,684 |
| Deutsche Post AG DE0005552004 | 51,76 14:59:50 Uhr | +1,25% +0,6400 | 53,22 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 28,11 15:34:27 Uhr | +0,04% +0,0100 | 34,35 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 49,54 14:22:26 Uhr | +0,16% +0,0800 | 49,46 | 35,74 |
| E.ON SE DE000ENAG999 | 18,18 11:49:22 Uhr | -0,87% -0,1600 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 41,20 07:27:00 Uhr | +1,85% +0,7500 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 15,80 14:09:58 Uhr | +1,28% +0,2000 | 18,83 | 12,48 |
| Evotec SE DE0005664809 | 4,676 14:59:31 Uhr | +1,04% +0,0480 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,30 07:27:00 Uhr | +1,97% +1,300 | 86,65 | 59,00 |
| freenet AG DE000A0Z2ZZ5 | 26,12 13:03:00 Uhr | +0,54% +0,1400 | 33,84 | 24,64 |
| Fresenius Medical Care AG DE0005785802 | 38,82 07:27:00 Uhr | +0,23% +0,0900 | 49,75 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 37,73 14:18:29 Uhr | +1,86% +0,6900 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 39,04 12:02:33 Uhr | +1,09% +0,4200 | 48,86 | 32,42 |
| GEA Group AG DE0006602006 | 55,60 10:55:05 Uhr | +2,02% +1,100 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 25,52 11:29:54 Uhr | +3,40% +0,8400 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 229,60 14:46:25 Uhr | -1,20% -2,800 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 181,50 15:06:20 Uhr | +4,34% +7,550 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,10 07:27:05 Uhr | +1,43% +1,0000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,137 09:50:32 Uhr | -2,82% -0,1200 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 68,60 07:27:00 Uhr | +0,32% +0,2200 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 75,04 15:36:24 Uhr | -4,92% -3,880 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 487,20 13:50:20 Uhr | +0,33% +1,600 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 40,00 13:40:24 Uhr | +0,76% +0,3000 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 77,99 15:20:57 Uhr | -1,78% -1,410 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 44,38 07:27:00 Uhr | -0,18% -0,0800 | 47,70 | 16,11 |
| Jungheinrich AG DE0006219934 | 22,62 14:29:41 Uhr | +0,09% +0,0200 | 42,74 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,54 12:38:25 Uhr | +1,88% +0,2500 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 37,48 12:11:40 Uhr | +1,00% +0,3700 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 101,40 11:11:40 Uhr | +5,02% +4,850 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,70 11:28:07 Uhr | -0,08% -0,0200 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 112,00 10:15:23 Uhr | +2,75% +3,000 | 143,60 | 108,40 |
| LANXESS AG DE0005470405 | 15,85 12:18:44 Uhr | -1,43% -0,2300 | 27,20 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 52,20 09:58:15 Uhr | +1,75% +0,9000 | 76,90 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 48,39 15:32:10 Uhr | +0,53% +0,2550 | 62,29 | 46,98 |
| Merck KGaA DE0006599905 | 134,00 14:26:37 Uhr | -1,36% -1,850 | 140,05 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 317,70 12:40:33 Uhr | +2,19% +6,800 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 460,90 15:35:19 Uhr | -0,99% -4,600 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 35,94 11:49:55 Uhr | -0,66% -0,2400 | 80,75 | 36,18 |
| Nemetschek SE DE0006452907 | 55,85 15:35:08 Uhr | -5,26% -3,100 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 39,28 11:39:23 Uhr | -1,65% -0,6600 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 10,46 11:25:58 Uhr | 0% 0 | 15,34 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,10 15:30:06 Uhr | +0,71% +0,2200 | 41,52 | 30,25 |
| PUMA SE DE0006969603 | 28,39 12:41:12 Uhr | +0,57% +0,1600 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 649,50 07:27:05 Uhr | +0,08% +0,5000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 49,88 09:12:28 Uhr | +3,27% +1,580 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.181,80 15:37:23 Uhr | -3,97% -48,80 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 32,05 14:52:30 Uhr | -1,54% -0,5000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 56,42 13:35:00 Uhr | -0,67% -0,3800 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 138,58 15:37:43 Uhr | -1,58% -2,220 | 268,70 | 135,64 |
| Sartorius AG DE0007165631 | 235,00 11:08:27 Uhr | +0,21% +0,5000 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 72,95 14:54:03 Uhr | -2,47% -1,850 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 264,90 15:24:49 Uhr | -0,04% -0,1000 | 280,00 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 150,18 15:22:10 Uhr | -0,57% -0,8600 | 195,38 | 82,78 |
| Siemens Healthineers AG DE000SHL1006 | 34,87 13:09:08 Uhr | 0% 0 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 89,75 07:27:00 Uhr | +0,62% +0,5500 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 72,75 07:27:00 Uhr | +0,28% +0,2000 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 47,86 15:32:45 Uhr | +1,18% +0,5600 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 16,44 07:27:00 Uhr | -0,72% -0,1200 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 34,38 07:27:00 Uhr | +0,12% +0,0400 | 51,80 | 29,00 |
| Symrise AG DE000SYM9999 | 83,80 09:10:02 Uhr | +1,01% +0,8400 | 102,65 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,17 15:26:47 Uhr | +2,01% +0,2600 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 102,90 07:27:00 Uhr | +3,00% +3,000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,480 10:21:40 Uhr | +0,92% +0,0500 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,39 15:28:03 Uhr | +4,78% +0,5200 | 12,39 | 5,601 |
| United Internet AG DE0005089031 | 26,48 07:27:00 Uhr | -0,38% -0,1000 | 29,94 | 23,28 |
| Verbio SE DE000A0JL9W6 | 31,28 10:27:15 Uhr | -4,28% -1,400 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 88,90 15:35:36 Uhr | +3,16% +2,720 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 20,53 13:47:44 Uhr | +2,73% +0,5450 | 30,61 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 93,40 07:27:00 Uhr | +0,86% +0,8000 | 105,30 | 59,45 |
| Zalando SE DE000ZAL1111 | 25,33 12:41:43 Uhr | +1,81% +0,4500 | 29,70 | 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