HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.623,50 EUR
-3,26% -425,01
Kursdaten
- Börse Xetra
- Letzter 12.623,50
- Änderung -3,26 %
- Stand 03.03.26 13:28 Uhr
- Eröffnung 12.884,19
- Vortag 13.048,51
- Tageshoch 12.884,19
- Tagestief 12.501,21
- 52W Hoch 13.454,58 (13.01.26)
- 52W Tief 9.664,35 (07.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 23,85 13:00:15 Uhr | -0,63% -0,1500 | 27,05 | 12,72 |
| adidas AG DE000A1EWWW0 | 146,35 13:42:31 Uhr | -3,08% -4,650 | 246,80 | 142,85 |
| ADTRAN Holdings Inc. US00486H1059 | 8,416 07:27:06 Uhr | -1,29% -0,1100 | 10,23 | 6,250 |
| Airbus SE NL0000235190 | 176,80 13:43:20 Uhr | -1,96% -3,540 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 29,21 13:19:30 Uhr | -0,03% -0,0100 | 29,39 | 8,450 |
| Allianz SE DE0008404005 | 355,00 13:42:37 Uhr | -4,44% -16,50 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,800 11:22:07 Uhr | -7,35% -0,2220 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 86,60 07:27:00 Uhr | -1,48% -1,300 | 145,40 | 79,40 |
| Aurubis AG DE0006766504 | 161,30 11:57:24 Uhr | -5,73% -9,800 | 174,70 | 71,55 |
| BASF SE DE000BASF111 | 44,95 13:41:09 Uhr | -5,07% -2,400 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 38,89 13:41:26 Uhr | -3,33% -1,340 | 49,79 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 83,20 13:17:21 Uhr | -6,22% -5,520 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 32,70 08:34:57 Uhr | -2,27% -0,7600 | 45,10 | 31,58 |
| BEFESA S.A. LU1704650164 | 32,14 13:13:11 Uhr | -2,90% -0,9600 | 34,16 | 22,32 |
| Beiersdorf AG DE0005200000 | 85,70 13:42:20 Uhr | -9,77% -9,280 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 50,58 07:27:00 Uhr | -1,94% -1,0000 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 23,20 07:27:00 Uhr | -1,49% -0,3500 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 25,32 12:20:11 Uhr | -3,58% -0,9400 | 71,20 | 25,32 |
| Commerzbank AG DE000CBK1001 | 31,93 13:24:47 Uhr | -4,14% -1,380 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 67,14 12:03:19 Uhr | -4,93% -3,480 | 75,40 | 42,86 |
| Covestro AG DE0006062144 | 60,30 09:48:17 Uhr | +0,17% +0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 66,55 08:39:27 Uhr | -1,92% -1,300 | 113,60 | 64,20 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,34 13:34:49 Uhr | -4,50% -1,900 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 17,52 12:07:37 Uhr | -3,53% -0,6400 | 29,82 | 15,77 |
| Deutsche Bank AG DE0005140008 | 27,85 13:42:36 Uhr | -5,39% -1,585 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 238,80 13:35:51 Uhr | +2,45% +5,700 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,236 13:07:59 Uhr | -5,05% -0,4380 | 9,528 | 5,572 |
| Deutsche Post AG DE0005552004 | 46,82 13:32:53 Uhr | -3,58% -1,740 | 51,58 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 32,40 13:40:33 Uhr | -1,94% -0,6400 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 39,21 13:22:04 Uhr | -2,70% -1,090 | 58,68 | 39,31 |
| E.ON SE DE000ENAG999 | 18,84 13:31:17 Uhr | -2,56% -0,4950 | 19,81 | 12,17 |
| Energiekontor AG DE0005313506 | 38,85 07:27:00 Uhr | +0,52% +0,2000 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 13,57 13:18:43 Uhr | -5,50% -0,7900 | 22,29 | 12,48 |
| Evotec SE DE0005664809 | 5,358 13:23:44 Uhr | -6,30% -0,3600 | 8,598 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 76,55 10:21:45 Uhr | -3,89% -3,100 | 86,65 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 27,28 09:33:05 Uhr | -1,73% -0,4800 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 40,10 12:41:11 Uhr | +1,11% +0,4400 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 48,44 12:22:22 Uhr | -4,42% -2,240 | 52,82 | 33,80 |
| FUCHS SE DE000A3E5D64 | 36,00 10:26:33 Uhr | -1,53% -0,5600 | 51,05 | 35,98 |
| GEA Group AG DE0006602006 | 63,10 09:49:22 Uhr | -1,25% -0,8000 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 15,89 13:26:53 Uhr | -3,46% -0,5700 | 83,45 | 14,99 |
| Hannover Rück SE DE0008402215 | 248,60 13:33:33 Uhr | -2,81% -7,200 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 175,85 11:37:05 Uhr | -3,96% -7,250 | 240,10 | 135,05 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 79,00 07:27:05 Uhr | -1,99% -1,600 | 92,30 | 77,50 |
| HelloFresh SE DE000A161408 | 4,648 09:55:43 Uhr | -2,96% -0,1420 | 11,86 | 4,666 |
| Henkel AG & Co. KGaA DE0006048432 | 78,08 12:55:39 Uhr | -3,15% -2,540 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 78,15 13:36:07 Uhr | -0,64% -0,5000 | 117,20 | 46,94 |
| HOCHTIEF AG DE0006070006 | 385,00 12:50:11 Uhr | -5,45% -22,20 | 418,00 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 35,87 12:42:15 Uhr | -1,62% -0,5900 | 45,17 | 31,26 |
| Infineon Technologies AG DE0006231004 | 42,26 13:30:52 Uhr | -5,19% -2,315 | 48,14 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 26,60 13:24:19 Uhr | -3,55% -0,9800 | 28,30 | 14,73 |
| Jungheinrich AG DE0006219934 | 30,48 10:59:57 Uhr | -2,68% -0,8400 | 42,74 | 24,40 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,88 12:10:54 Uhr | -1,52% -0,2300 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 53,00 11:17:08 Uhr | -7,18% -4,100 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 108,10 07:27:00 Uhr | -0,55% -0,6000 | 115,40 | 71,95 |
| Kontron AG AT0000A0E9W5 | 22,60 07:27:00 Uhr | 0% 0 | 28,70 | 18,81 |
| KRONES AG DE0006335003 | 127,80 07:27:00 Uhr | -0,62% -0,8000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 16,88 13:21:48 Uhr | -6,79% -1,230 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 66,40 11:27:12 Uhr | -5,35% -3,750 | 78,25 | 58,95 |
| Mercedes-Benz Group AG DE0007100000 | 55,19 13:41:06 Uhr | -5,92% -3,470 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 122,75 13:22:27 Uhr | -3,08% -3,900 | 142,05 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 345,70 11:19:06 Uhr | -3,22% -11,50 | 402,20 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 532,80 13:36:27 Uhr | -3,41% -18,80 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 51,55 10:59:54 Uhr | -6,53% -3,600 | 85,75 | 43,84 |
| Nemetschek SE DE0006452907 | 67,10 07:27:00 Uhr | -1,32% -0,9000 | 138,20 | 63,85 |
| Nordex SE DE000A0D6554 | 41,12 12:55:34 Uhr | -4,81% -2,080 | 44,78 | 12,51 |
| PNE AG DE000A0JBPG2 | 8,670 07:27:00 Uhr | +0,58% +0,0500 | 15,60 | 8,470 |
| Porsche Automobil Holding SE DE000PAH0038 | 33,80 12:19:37 Uhr | -1,83% -0,6300 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 21,92 12:45:52 Uhr | -1,53% -0,3400 | 30,25 | 15,40 |
| RATIONAL AG DE0007010803 | 720,00 07:27:05 Uhr | -1,57% -11,50 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 58,85 11:55:25 Uhr | -2,32% -1,400 | 142,60 | 56,85 |
| Rheinmetall AG DE0007030009 | 1.623,50 13:38:29 Uhr | -1,90% -31,50 | 2.005,00 | 970,00 |
| RTL Group S.A. LU0061462528 | 35,85 10:40:08 Uhr | -3,11% -1,150 | 38,25 | 30,35 |
| RWE AG DE0007037129 | 52,42 12:34:45 Uhr | -4,66% -2,560 | 55,52 | 29,86 |
| SAP SE DE0007164600 | 163,36 13:23:13 Uhr | -2,19% -3,660 | 273,10 | 159,90 |
| Sartorius AG DE0007165631 | 226,30 09:48:37 Uhr | -1,78% -4,100 | 265,60 | 167,35 |
| Scout24 SE DE000A12DM80 | 69,85 07:45:47 Uhr | -0,36% -0,2500 | 122,80 | 64,85 |
| Siemens AG DE0007236101 | 226,70 13:42:20 Uhr | -5,13% -12,25 | 275,50 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 152,80 13:41:35 Uhr | -6,06% -9,850 | 171,55 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 40,88 10:16:25 Uhr | -1,18% -0,4900 | 53,80 | 39,93 |
| Siltronic AG DE000WAF3001 | 51,30 11:39:24 Uhr | -7,32% -4,050 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 62,00 09:45:58 Uhr | -2,05% -1,300 | 98,30 | 63,05 |
| SMA Solar Technology AG DE000A0DJ6J9 | 29,98 11:24:51 Uhr | -5,72% -1,820 | 38,62 | 12,16 |
| Stabilus SE DE000STAB1L8 | 17,94 12:47:35 Uhr | -4,27% -0,8000 | 33,80 | 18,24 |
| Ströer SE & Co. KGaA DE0007493991 | 33,15 12:19:45 Uhr | -2,50% -0,8500 | 58,75 | 32,15 |
| Symrise AG DE000SYM9999 | 73,86 13:21:48 Uhr | -2,89% -2,200 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 15,48 12:38:39 Uhr | -4,39% -0,7100 | 16,57 | 11,54 |
| Talanx AG DE000TLX1005 | 101,00 09:42:26 Uhr | -3,53% -3,700 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 4,352 13:36:57 Uhr | -3,50% -0,1580 | 13,48 | 4,484 |
| thyssenkrupp AG DE0007500001 | 9,438 13:19:12 Uhr | -6,83% -0,6920 | 12,39 | 4,471 |
| United Internet AG DE0005089031 | 26,82 11:24:21 Uhr | -3,80% -1,060 | 29,94 | 16,56 |
| Verbio SE DE000A0JL9W6 | 26,26 12:48:07 Uhr | -6,08% -1,700 | 28,40 | 7,630 |
| Volkswagen AG DE0007664039 | 94,00 13:17:21 Uhr | -3,71% -3,620 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 26,74 13:14:04 Uhr | -3,54% -0,9800 | 30,61 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 68,85 13:00:18 Uhr | -8,20% -6,150 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 19,24 13:32:22 Uhr | -4,33% -0,8700 | 36,10 | 19,67 |
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