HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.298,51 EUR
+0,25% +33,52
Kursdaten
- Börse Xetra
- Letzter 13.298,51
- Änderung +0,25 %
- Stand 01.07.26 17:59 Uhr
- Eröffnung 13.285,21
- Vortag 13.264,99
- Tageshoch 13.318,55
- Tagestief 13.215,41
- 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 | 18,78 10:54:54 Uhr | -0,11% -0,0200 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 179,70 22:44:12 Uhr | +0,39% +0,7000 | 213,90 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 12,38 07:27:06 Uhr | +3,65% +0,4360 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 197,86 22:52:32 Uhr | +1,82% +3,540 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 51,62 19:17:01 Uhr | -1,97% -1,040 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 414,20 22:47:00 Uhr | +0,31% +1,300 | 413,90 | 334,00 |
| Aroundtown SA LU1673108939 | 2,314 07:27:05 Uhr | +0,35% +0,0080 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 67,30 09:37:04 Uhr | -2,32% -1,600 | 145,40 | 65,60 |
| Aurubis AG DE0006766504 | 176,60 18:03:31 Uhr | -2,81% -5,100 | 220,60 | 85,25 |
| BASF SE DE000BASF111 | 46,87 19:47:51 Uhr | +0,21% +0,1000 | 55,05 | 41,27 |
| Bayer AG DE000BAY0017 | 48,81 22:02:51 Uhr | +1,41% +0,6800 | 49,79 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 58,42 22:26:38 Uhr | +1,88% +1,080 | 97,80 | 57,10 |
| Bechtle AG DE0005158703 | 31,30 13:00:43 Uhr | +1,56% +0,4800 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 29,10 16:12:56 Uhr | -2,35% -0,7000 | 37,50 | 26,00 |
| Beiersdorf AG DE0005200000 | 75,96 22:41:27 Uhr | +1,01% +0,7600 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 53,36 17:25:24 Uhr | -0,34% -0,1800 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 23,30 09:37:05 Uhr | -0,21% -0,0500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 27,00 10:14:39 Uhr | +2,66% +0,7000 | 57,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,14 22:01:30 Uhr | -0,03% -0,0100 | 38,84 | 26,88 |
| Continental AG DE0005439004 | 72,80 22:37:48 Uhr | +1,53% +1,100 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,90 07:27:00 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 53,95 21:24:20 Uhr | +5,27% +2,700 | 106,80 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,15 21:40:05 Uhr | +0,29% +0,1200 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,51 09:40:56 Uhr | +1,00% +0,3600 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 29,82 21:49:50 Uhr | +1,07% +0,3150 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 238,60 17:39:52 Uhr | +0,08% +0,2000 | 276,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 9,676 20:10:57 Uhr | -2,58% -0,2560 | 9,992 | 6,738 |
| Deutsche Post AG DE0005552004 | 53,60 22:02:37 Uhr | +0,87% +0,4600 | 53,30 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 24,31 22:13:25 Uhr | +1,93% +0,4600 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,79 22:44:01 Uhr | +0,32% +0,1400 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,69 21:30:01 Uhr | -1,83% -0,3300 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 36,80 22:38:37 Uhr | -2,13% -0,8000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 15,79 20:50:48 Uhr | +0,51% +0,0800 | 18,44 | 12,48 |
| Evotec SE DE0005664809 | 5,165 16:30:11 Uhr | +3,76% +0,1870 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 72,95 09:37:05 Uhr | -0,88% -0,6500 | 86,65 | 63,55 |
| freenet AG DE000A0Z2ZZ5 | 22,46 15:42:21 Uhr | -0,80% -0,1800 | 33,84 | 22,52 |
| Fresenius Medical Care AG DE0005785802 | 39,52 07:27:00 Uhr | -0,60% -0,2400 | 48,90 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 40,49 15:08:46 Uhr | +2,48% +0,9800 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 38,26 09:37:03 Uhr | -0,10% -0,0400 | 48,86 | 32,42 |
| GEA Group AG DE0006602006 | 60,95 17:20:44 Uhr | +1,75% +1,050 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 28,82 15:44:28 Uhr | +4,95% +1,360 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 243,40 22:03:28 Uhr | +0,25% +0,6000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 165,25 21:41:25 Uhr | -1,25% -2,100 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,40 09:37:03 Uhr | +1,97% +1,400 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,224 15:55:16 Uhr | +7,34% +0,2890 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 74,10 22:05:47 Uhr | +1,23% +0,9000 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 70,84 21:26:59 Uhr | +4,61% +3,120 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 500,00 18:40:23 Uhr | -0,60% -3,000 | 553,50 | 159,80 |
| HUGO BOSS AG DE000A1PHFF7 | 37,71 21:31:25 Uhr | -0,48% -0,1800 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 78,40 20:09:00 Uhr | -4,51% -3,700 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 45,22 22:31:12 Uhr | -3,99% -1,880 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 23,22 22:58:37 Uhr | +0,61% +0,1400 | 42,74 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,05 15:17:55 Uhr | -1,73% -0,2300 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 39,50 16:45:44 Uhr | +3,13% +1,200 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 102,20 14:18:29 Uhr | +2,71% +2,700 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,42 22:53:55 Uhr | +1,21% +0,2800 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 112,80 16:00:25 Uhr | +0,89% +1,0000 | 143,60 | 108,40 |
| LANXESS AG DE0005470405 | 14,59 18:09:11 Uhr | -4,33% -0,6600 | 27,20 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 53,40 13:26:21 Uhr | -3,17% -1,750 | 76,70 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 43,94 21:13:29 Uhr | +0,40% +0,1750 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 146,15 07:27:00 Uhr | -0,27% -0,4000 | 147,55 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 369,20 20:04:44 Uhr | +1,01% +3,700 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 491,70 22:34:52 Uhr | +0,88% +4,300 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 74,30 17:47:49 Uhr | -0,60% -0,4500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 56,70 22:43:20 Uhr | +5,98% +3,200 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 46,58 21:25:16 Uhr | +0,52% +0,2400 | 50,50 | 16,88 |
| PNE AG DE000A0JBPG2 | 11,16 10:29:48 Uhr | +1,64% +0,1800 | 15,34 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,23 22:39:16 Uhr | +1,00% +0,2700 | 41,52 | 26,96 |
| PUMA SE DE0006969603 | 26,48 15:47:49 Uhr | +0,04% +0,0100 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 639,50 09:37:06 Uhr | -1,84% -12,00 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 68,95 09:23:26 Uhr | +3,61% +2,400 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.050,00 22:57:54 Uhr | +4,33% +43,60 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 30,60 14:28:21 Uhr | -2,55% -0,8000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 55,84 22:34:21 Uhr | -1,20% -0,6800 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 140,72 22:17:14 Uhr | +4,25% +5,740 | 268,70 | 130,80 |
| Sartorius AG DE0007165631 | 229,50 07:27:05 Uhr | +1,82% +4,100 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 74,95 19:07:03 Uhr | +3,95% +2,850 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 273,40 22:17:15 Uhr | -2,46% -6,900 | 282,25 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 161,56 22:54:46 Uhr | -3,59% -6,020 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 34,63 20:20:34 Uhr | +1,70% +0,5800 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 85,85 09:37:04 Uhr | +4,12% +3,400 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 65,25 22:34:26 Uhr | +1,71% +1,100 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 59,80 16:24:17 Uhr | -5,15% -3,250 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 15,32 15:48:45 Uhr | -0,13% -0,0200 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 34,14 09:37:07 Uhr | +0,65% +0,2200 | 51,80 | 29,00 |
| Symrise AG DE000SYM9999 | 89,50 20:37:10 Uhr | +2,15% +1,880 | 92,08 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,97 10:49:49 Uhr | -2,58% -0,3700 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 110,00 11:28:36 Uhr | -0,27% -0,3000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 4,852 09:37:03 Uhr | -0,45% -0,0220 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 10,41 16:35:03 Uhr | -0,10% -0,0100 | 12,39 | 5,605 |
| United Internet AG DE0005089031 | 22,80 15:45:37 Uhr | -0,52% -0,1200 | 29,94 | 22,92 |
| Verbio SE DE000A0JL9W6 | 29,94 15:37:32 Uhr | -0,13% -0,0400 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 70,46 20:04:06 Uhr | +0,03% +0,0200 | 109,00 | 69,94 |
| Vonovia SE DE000A1ML7J1 | 21,41 20:42:09 Uhr | -0,88% -0,1900 | 30,28 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 90,90 20:02:54 Uhr | +0,11% +0,1000 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 25,61 20:15:47 Uhr | +1,75% +0,4400 | 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