HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.199,26 EUR
-0,39% -51,11
Kursdaten
- Börse Xetra
- Letzter 13.199,26
- Änderung -0,39 %
- Stand 17.06.26 10:51 Uhr
- Eröffnung 13.233,08
- Vortag 13.250,37
- Tageshoch 13.241,76
- Tagestief 13.186,00
- 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 | 22,80 07:27:00 Uhr | -3,18% -0,7500 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 173,55 10:55:04 Uhr | +0,29% +0,5000 | 213,90 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 12,74 07:27:06 Uhr | -3,31% -0,4360 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 186,52 11:04:15 Uhr | +1,22% +2,240 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 58,38 10:54:01 Uhr | +4,81% +2,680 | 60,48 | 11,79 |
| Allianz SE DE0008404005 | 397,20 11:03:05 Uhr | -0,18% -0,7000 | 399,40 | 332,80 |
| Aroundtown SA LU1673108939 | 2,366 07:27:05 Uhr | +0,77% +0,0180 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 72,40 07:27:05 Uhr | -2,56% -1,900 | 145,40 | 69,70 |
| Aurubis AG DE0006766504 | 207,80 11:04:53 Uhr | +1,07% +2,200 | 220,60 | 79,65 |
| BASF SE DE000BASF111 | 49,30 10:55:18 Uhr | +0,86% +0,4200 | 55,05 | 40,99 |
| Bayer AG DE000BAY0017 | 36,86 11:01:05 Uhr | +2,62% +0,9400 | 49,79 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 63,46 10:57:04 Uhr | -0,91% -0,5800 | 97,80 | 63,74 |
| Bechtle AG DE0005158703 | 31,46 07:27:00 Uhr | +0,19% +0,0600 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,10 07:27:00 Uhr | -3,13% -1,100 | 37,50 | 24,48 |
| Beiersdorf AG DE0005200000 | 70,98 08:06:32 Uhr | +0,34% +0,2400 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 54,26 10:05:48 Uhr | -1,27% -0,7000 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 26,15 07:27:00 Uhr | 0% 0 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 24,72 07:27:00 Uhr | -0,72% -0,1800 | 59,80 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,83 10:38:29 Uhr | +1,35% +0,4900 | 38,08 | 26,32 |
| Continental AG DE0005439004 | 73,44 08:21:15 Uhr | -0,49% -0,3600 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,80 09:37:32 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,10 09:19:42 Uhr | +1,10% +0,6000 | 106,80 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,04 10:23:49 Uhr | -0,57% -0,2400 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,29 09:29:50 Uhr | +0,58% +0,2200 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 30,42 10:40:17 Uhr | +1,21% +0,3650 | 34,25 | 23,71 |
| Deutsche Börse AG DE0005810055 | 245,20 10:01:51 Uhr | -0,49% -1,200 | 278,90 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,942 10:58:03 Uhr | +0,77% +0,0680 | 9,528 | 6,684 |
| Deutsche Post AG DE0005552004 | 52,04 10:47:34 Uhr | -0,46% -0,2400 | 53,22 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 27,09 10:56:15 Uhr | -2,06% -0,5700 | 34,35 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 48,35 10:13:12 Uhr | +1,53% +0,7300 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,03 10:07:30 Uhr | -0,74% -0,1350 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 39,75 07:27:00 Uhr | -0,63% -0,2500 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 15,62 10:48:07 Uhr | -0,13% -0,0200 | 18,65 | 12,48 |
| Evotec SE DE0005664809 | 4,622 08:08:09 Uhr | -4,98% -0,2420 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 73,00 07:27:00 Uhr | -0,48% -0,3500 | 86,65 | 59,00 |
| freenet AG DE000A0Z2ZZ5 | 25,10 10:40:50 Uhr | -0,63% -0,1600 | 33,84 | 24,64 |
| Fresenius Medical Care AG DE0005785802 | 40,83 07:30:00 Uhr | -0,41% -0,1700 | 48,90 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 38,74 07:27:00 Uhr | +0,05% +0,0200 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 39,04 07:39:40 Uhr | -0,66% -0,2600 | 48,86 | 32,42 |
| GEA Group AG DE0006602006 | 59,00 09:36:49 Uhr | +3,60% +2,050 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 24,56 09:54:13 Uhr | +0,41% +0,1000 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 228,80 10:31:10 Uhr | -1,38% -3,200 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 183,45 07:27:00 Uhr | +0,03% +0,0500 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,70 07:27:05 Uhr | 0% 0 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,095 07:27:00 Uhr | +0,47% +0,0190 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 69,90 07:27:00 Uhr | +0,17% +0,1200 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 71,52 10:10:46 Uhr | +0,99% +0,7000 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 491,80 07:27:00 Uhr | +0,94% +4,600 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 39,07 07:27:00 Uhr | +0,05% +0,0200 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 79,51 11:01:48 Uhr | +1,68% +1,310 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 44,26 07:27:00 Uhr | +0,41% +0,1800 | 47,70 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,34 10:52:52 Uhr | +2,18% +0,5200 | 42,74 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,64 10:04:47 Uhr | +1,11% +0,1500 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 41,29 07:27:00 Uhr | +0,78% +0,3200 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 103,50 07:27:06 Uhr | +0,29% +0,3000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,60 07:27:00 Uhr | +0,08% +0,0200 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 114,40 08:13:49 Uhr | 0% 0 | 143,60 | 108,40 |
| LANXESS AG DE0005470405 | 15,89 10:12:55 Uhr | -1,30% -0,2100 | 27,20 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 53,50 09:04:54 Uhr | -0,09% -0,0500 | 76,90 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 47,30 10:48:21 Uhr | -0,91% -0,4350 | 62,29 | 46,98 |
| Merck KGaA DE0006599905 | 131,30 07:30:01 Uhr | -0,23% -0,3000 | 140,05 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 327,40 10:43:35 Uhr | -0,43% -1,400 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 461,10 11:01:01 Uhr | -1,41% -6,600 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 36,00 09:41:55 Uhr | +0,95% +0,3400 | 80,75 | 34,96 |
| Nemetschek SE DE0006452907 | 55,35 10:41:12 Uhr | -0,54% -0,3000 | 138,20 | 55,25 |
| Nordex SE DE000A0D6554 | 40,58 08:20:17 Uhr | +0,90% +0,3600 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 10,44 07:27:00 Uhr | +0,97% +0,1000 | 15,34 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,64 09:48:22 Uhr | -1,70% -0,5300 | 41,52 | 30,25 |
| PUMA SE DE0006969603 | 27,86 10:54:44 Uhr | -2,21% -0,6300 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 657,00 08:33:26 Uhr | -0,83% -5,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 63,60 10:48:38 Uhr | +3,58% +2,200 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.158,60 10:56:43 Uhr | +1,05% +12,00 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,85 08:24:41 Uhr | 0% 0 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 54,44 10:01:00 Uhr | -0,37% -0,2000 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 141,50 10:59:45 Uhr | -0,91% -1,300 | 268,70 | 135,64 |
| Sartorius AG DE0007165631 | 232,50 07:27:00 Uhr | -0,60% -1,400 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 77,75 10:33:13 Uhr | +1,04% +0,8000 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 273,20 11:00:17 Uhr | +0,63% +1,700 | 280,00 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 156,42 11:01:19 Uhr | +0,85% +1,320 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 35,25 07:27:00 Uhr | -0,17% -0,0600 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 93,75 07:27:00 Uhr | -0,32% -0,3000 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 76,10 09:37:24 Uhr | +2,42% +1,800 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 53,45 10:57:09 Uhr | +1,42% +0,7500 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 16,88 07:27:01 Uhr | +1,44% +0,2400 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 34,90 07:27:00 Uhr | -1,19% -0,4200 | 51,80 | 29,00 |
| Symrise AG DE000SYM9999 | 82,16 07:27:00 Uhr | -0,17% -0,1400 | 98,48 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,53 07:27:00 Uhr | 0% 0 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 103,90 07:27:00 Uhr | 0% 0 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,530 07:27:00 Uhr | -0,09% -0,0050 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,18 08:54:47 Uhr | +0,13% +0,0150 | 12,39 | 5,605 |
| United Internet AG DE0005089031 | 25,28 09:28:08 Uhr | -2,62% -0,6800 | 29,94 | 23,28 |
| Verbio SE DE000A0JL9W6 | 31,22 07:27:00 Uhr | +1,17% +0,3600 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 87,80 11:01:28 Uhr | -0,90% -0,8000 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 20,71 10:28:51 Uhr | -0,86% -0,1800 | 30,61 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 96,25 09:37:46 Uhr | -0,88% -0,8500 | 105,30 | 59,45 |
| Zalando SE DE000ZAL1111 | 24,40 10:31:41 Uhr | +2,01% +0,4800 | 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