HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.893,97 EUR
-0,58% -75,80
Kursdaten
- Börse Xetra
- Letzter 12.893,97
- Änderung -0,58 %
- Stand 21.04.26 17:59 Uhr
- Eröffnung 13.019,26
- Vortag 12.969,77
- Tageshoch 13.069,28
- Tagestief 12.879,22
- 52W Hoch 13.454,58 (13.01.26)
- 52W Tief 11.061,62 (22.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 24,55 07:27:00 Uhr | +3,15% +0,7500 | 27,05 | 15,34 |
| adidas AG DE000A1EWWW0 | 145,65 18:29:51 Uhr | +0,48% +0,7000 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 15,01 07:31:30 Uhr | -0,95% -0,1440 | 15,16 | 6,250 |
| Airbus SE NL0000235190 | 170,18 18:22:53 Uhr | -3,49% -6,160 | 221,05 | 132,16 |
| AIXTRON SE DE000A0WMPJ6 | 45,26 18:43:54 Uhr | +4,05% +1,760 | 44,92 | 9,980 |
| Allianz SE DE0008404005 | 394,20 18:32:49 Uhr | +0,95% +3,700 | 395,70 | 332,80 |
| Aroundtown SA LU1673108939 | 2,646 07:27:05 Uhr | +0,53% +0,0140 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 81,50 07:27:05 Uhr | -0,61% -0,5000 | 145,40 | 73,00 |
| Aurubis AG DE0006766504 | 191,40 14:49:56 Uhr | +0,84% +1,600 | 190,30 | 74,40 |
| BASF SE DE000BASF111 | 53,35 18:51:06 Uhr | +0,70% +0,3700 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 40,04 17:36:09 Uhr | -3,00% -1,240 | 49,79 | 20,93 |
| Bayerische Motoren Werke AG DE0005190003 | 83,98 16:27:25 Uhr | +0,70% +0,5800 | 97,80 | 69,46 |
| Bechtle AG DE0005158703 | 31,42 16:38:30 Uhr | +0,58% +0,1800 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 33,95 07:27:00 Uhr | +1,34% +0,4500 | 35,15 | 23,40 |
| Beiersdorf AG DE0005200000 | 74,86 17:32:59 Uhr | -3,18% -2,460 | 127,00 | 71,54 |
| Brenntag SE DE000A1DAHH0 | 60,70 11:58:22 Uhr | +1,23% +0,7400 | 62,68 | 44,44 |
| CANCOM SE DE0005419105 | 26,35 07:27:00 Uhr | -0,75% -0,2000 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 28,18 16:25:23 Uhr | +2,62% +0,7200 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 35,90 18:24:51 Uhr | -1,02% -0,3700 | 38,01 | 22,63 |
| Continental AG DE0005439004 | 66,34 18:38:33 Uhr | 0% 0 | 75,40 | 48,84 |
| Covestro AG DE0006062144 | 59,50 15:24:59 Uhr | -0,17% -0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 59,75 13:01:56 Uhr | +1,96% +1,150 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,22 18:26:15 Uhr | +0,28% +0,1200 | 45,05 | 32,94 |
| Delivery Hero SE DE000A2E4K43 | 20,30 07:27:00 Uhr | -0,15% -0,0300 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 28,04 17:54:50 Uhr | -0,80% -0,2250 | 34,25 | 20,62 |
| Deutsche Börse AG DE0005810055 | 265,40 16:36:56 Uhr | +0,76% +2,000 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,738 18:22:00 Uhr | -1,07% -0,0840 | 9,528 | 6,098 |
| Deutsche Post AG DE0005552004 | 49,44 18:02:10 Uhr | -0,88% -0,4400 | 51,58 | 35,49 |
| Deutsche Telekom AG DE0005557508 | 28,83 17:57:11 Uhr | -2,57% -0,7600 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,63 09:53:22 Uhr | +0,42% +0,1800 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 18,95 17:12:20 Uhr | -0,08% -0,0150 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 39,40 07:27:00 Uhr | -2,84% -1,150 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,04 17:44:36 Uhr | +0,18% +0,0300 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 5,760 14:21:08 Uhr | +6,37% +0,3450 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 75,50 07:27:00 Uhr | +0,73% +0,5500 | 86,65 | 57,30 |
| freenet AG DE000A0Z2ZZ5 | 27,28 17:56:49 Uhr | -0,66% -0,1800 | 37,64 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 39,70 16:57:07 Uhr | +1,04% +0,4100 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 43,39 18:30:20 Uhr | -1,68% -0,7400 | 52,82 | 38,63 |
| FUCHS SE DE000A3E5D64 | 38,64 17:28:49 Uhr | +0,31% +0,1200 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 62,65 07:27:00 Uhr | -0,24% -0,1500 | 67,15 | 52,90 |
| Gerresheimer AG DE000A0LD6E6 | 22,14 18:09:32 Uhr | +5,23% +1,100 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 278,40 15:53:32 Uhr | +0,36% +1,0000 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 191,65 11:33:25 Uhr | -0,26% -0,5000 | 240,10 | 159,55 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,90 13:04:32 Uhr | +0,14% +0,1000 | 89,50 | 69,80 |
| HelloFresh SE DE000A161408 | 4,608 14:46:22 Uhr | +1,50% +0,0680 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 65,12 18:03:03 Uhr | -1,63% -1,080 | 84,06 | 63,98 |
| HENSOLDT AG DE000HAG0005 | 79,90 18:32:56 Uhr | -3,27% -2,700 | 117,20 | 60,65 |
| HOCHTIEF AG DE0006070006 | 449,60 18:28:56 Uhr | -2,73% -12,60 | 470,00 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 37,97 12:31:19 Uhr | +2,07% +0,7700 | 43,20 | 33,50 |
| Infineon Technologies AG DE0006231004 | 48,12 18:48:02 Uhr | -0,13% -0,0650 | 48,95 | 26,00 |
| JENOPTIK AG DE000A2NB601 | 34,08 10:20:22 Uhr | +1,01% +0,3400 | 33,84 | 16,11 |
| Jungheinrich AG DE0006219934 | 29,66 13:19:57 Uhr | +0,07% +0,0200 | 42,74 | 25,78 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,72 17:36:03 Uhr | +1,73% +0,2500 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 45,66 17:52:59 Uhr | -5,33% -2,570 | 70,30 | 33,14 |
| Knorr-Bremse AG DE000KBX1006 | 103,60 07:27:06 Uhr | +0,88% +0,9000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 21,76 17:01:10 Uhr | +0,65% +0,1400 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 130,60 07:27:00 Uhr | +0,15% +0,2000 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 17,94 16:22:57 Uhr | -1,54% -0,2800 | 29,26 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 61,95 12:51:59 Uhr | +0,73% +0,4500 | 78,25 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 51,21 18:35:55 Uhr | -1,02% -0,5300 | 62,29 | 48,00 |
| Merck KGaA DE0006599905 | 120,90 13:11:07 Uhr | +3,69% +4,300 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 313,70 17:38:24 Uhr | -5,20% -17,20 | 402,20 | 269,00 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 568,80 18:38:56 Uhr | +0,04% +0,2000 | 615,00 | 504,00 |
| Nagarro SE DE000A3H2200 | 49,36 17:44:34 Uhr | -0,08% -0,0400 | 80,75 | 43,76 |
| Nemetschek SE DE0006452907 | 68,90 16:20:43 Uhr | +3,30% +2,200 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 44,78 17:29:35 Uhr | +0,13% +0,0600 | 46,78 | 15,53 |
| PNE AG DE000A0JBPG2 | 8,920 07:27:00 Uhr | -0,22% -0,0200 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 33,18 11:30:25 Uhr | +0,61% +0,2000 | 41,52 | 30,66 |
| PUMA SE DE0006969603 | 26,26 14:13:07 Uhr | +1,00% +0,2600 | 26,37 | 15,40 |
| RATIONAL AG DE0007010803 | 690,50 07:27:05 Uhr | +0,80% +5,500 | 780,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 51,95 18:15:33 Uhr | +3,94% +1,970 | 136,90 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.437,20 18:51:43 Uhr | -2,52% -37,20 | 2.005,00 | 1.322,50 |
| RTL Group S.A. LU0061462528 | 38,85 18:06:54 Uhr | -0,13% -0,0500 | 38,90 | 30,85 |
| RWE AG DE0007037129 | 58,80 12:48:39 Uhr | +2,44% +1,400 | 59,80 | 31,16 |
| SAP SE DE0007164600 | 151,10 18:47:50 Uhr | -0,34% -0,5200 | 273,10 | 137,78 |
| Sartorius AG DE0007165631 | 247,10 15:05:28 Uhr | +5,60% +13,10 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 72,60 16:27:04 Uhr | +2,91% +2,050 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 241,10 18:34:52 Uhr | -0,58% -1,400 | 275,50 | 184,84 |
| Siemens Energy AG DE000ENER6Y0 | 167,44 17:47:47 Uhr | -1,40% -2,380 | 173,82 | 61,26 |
| Siemens Healthineers AG DE000SHL1006 | 38,35 16:06:41 Uhr | +0,29% +0,1100 | 50,30 | 35,53 |
| Siltronic AG DE000WAF3001 | 70,65 09:43:16 Uhr | +3,52% +2,400 | 68,90 | 31,88 |
| Sixt SE DE0007231326 | 77,45 15:48:26 Uhr | +2,92% +2,200 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 48,32 18:08:52 Uhr | +1,60% +0,7600 | 52,45 | 13,68 |
| Stabilus SE DE000STAB1L8 | 17,44 13:24:31 Uhr | +0,11% +0,0200 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 37,90 07:27:00 Uhr | -0,05% -0,0200 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 76,84 07:27:00 Uhr | +0,37% +0,2800 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 15,52 16:46:42 Uhr | +0,26% +0,0400 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 118,20 17:41:42 Uhr | -0,08% -0,1000 | 125,00 | 97,10 |
| TeamViewer SE DE000A2YN900 | 4,990 16:08:11 Uhr | +0,20% +0,0100 | 13,48 | 4,148 |
| thyssenkrupp AG DE0007500001 | 8,970 17:37:10 Uhr | -1,71% -0,1560 | 12,39 | 5,403 |
| United Internet AG DE0005089031 | 28,62 07:27:00 Uhr | +0,70% +0,2000 | 29,94 | 18,83 |
| Verbio SE DE000A0JL9W6 | 37,26 18:33:07 Uhr | +3,10% +1,120 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 89,86 18:29:06 Uhr | -0,47% -0,4200 | 109,00 | 83,32 |
| Vonovia SE DE000A1ML7J1 | 23,71 18:10:07 Uhr | -0,67% -0,1600 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 93,95 18:40:18 Uhr | -0,79% -0,7500 | 95,00 | 59,45 |
| Zalando SE DE000ZAL1111 | 23,54 09:21:54 Uhr | +0,47% +0,1100 | 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