HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.235,92 EUR
+0,69% +90,66
Kursdaten
- Börse Xetra
- Letzter 13.235,92
- Änderung +0,69 %
- Stand 25.06.26 11:54 Uhr
- Eröffnung 13.144,10
- Vortag 13.145,26
- Tageshoch 13.236,33
- Tagestief 13.139,12
- 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 | 20,95 07:27:00 Uhr | +1,45% +0,3000 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 180,80 12:04:46 Uhr | +4,09% +7,100 | 213,90 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 12,29 11:11:35 Uhr | -3,24% -0,4120 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 195,44 11:05:04 Uhr | -0,37% -0,7200 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 54,18 11:22:17 Uhr | +1,04% +0,5600 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 406,10 12:07:15 Uhr | +0,32% +1,300 | 407,70 | 334,00 |
| Aroundtown SA LU1673108939 | 2,316 07:27:05 Uhr | -0,34% -0,0080 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 69,50 10:39:02 Uhr | +0,29% +0,2000 | 145,40 | 69,30 |
| Aurubis AG DE0006766504 | 185,80 07:34:20 Uhr | -4,42% -8,600 | 220,60 | 85,25 |
| BASF SE DE000BASF111 | 48,18 12:07:25 Uhr | -1,13% -0,5500 | 55,05 | 41,14 |
| Bayer AG DE000BAY0017 | 39,68 11:51:39 Uhr | -0,40% -0,1600 | 49,79 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 61,30 12:00:39 Uhr | +0,79% +0,4800 | 97,80 | 58,84 |
| Bechtle AG DE0005158703 | 31,40 11:53:39 Uhr | +4,32% +1,300 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 30,70 09:28:17 Uhr | -0,97% -0,3000 | 37,50 | 26,00 |
| Beiersdorf AG DE0005200000 | 74,30 12:02:20 Uhr | +0,90% +0,6600 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 54,82 07:27:00 Uhr | +0,44% +0,2400 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 22,30 11:18:04 Uhr | -4,90% -1,150 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 27,90 11:08:36 Uhr | -0,21% -0,0600 | 57,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,38 11:31:44 Uhr | +0,03% +0,0100 | 38,84 | 26,32 |
| Continental AG DE0005439004 | 73,74 09:17:23 Uhr | +2,30% +1,660 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,40 09:46:41 Uhr | -0,67% -0,4000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 49,82 10:24:12 Uhr | -1,83% -0,9300 | 106,80 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,83 08:03:02 Uhr | +0,32% +0,1300 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 35,15 07:27:00 Uhr | -0,54% -0,1900 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 30,27 11:54:19 Uhr | +1,05% +0,3150 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 241,90 11:14:34 Uhr | -0,70% -1,700 | 278,90 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 9,788 11:53:52 Uhr | +2,82% +0,2680 | 9,556 | 6,738 |
| Deutsche Post AG DE0005552004 | 52,06 12:02:07 Uhr | +1,48% +0,7600 | 53,22 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 26,19 12:08:16 Uhr | -0,61% -0,1600 | 34,35 | 25,74 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,80 10:29:44 Uhr | -0,31% -0,1400 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,65 07:27:00 Uhr | +0,57% +0,1000 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 38,70 07:27:00 Uhr | +0,39% +0,1500 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 15,95 11:30:24 Uhr | +0,31% +0,0500 | 18,44 | 12,48 |
| Evotec SE DE0005664809 | 4,750 09:19:18 Uhr | -1,00% -0,0480 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 73,40 08:03:57 Uhr | +2,95% +2,100 | 86,65 | 61,45 |
| freenet AG DE000A0Z2ZZ5 | 24,22 09:04:01 Uhr | -0,74% -0,1800 | 33,84 | 24,00 |
| Fresenius Medical Care AG DE0005785802 | 39,56 10:15:35 Uhr | -6,63% -2,810 | 48,90 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 39,87 11:53:44 Uhr | -0,20% -0,0800 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 39,58 07:27:00 Uhr | +0,56% +0,2200 | 48,86 | 32,42 |
| GEA Group AG DE0006602006 | 59,50 07:27:00 Uhr | -0,17% -0,1000 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 26,20 07:27:00 Uhr | +4,05% +1,020 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 237,80 09:58:36 Uhr | -0,08% -0,2000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 184,90 09:58:36 Uhr | +0,46% +0,8500 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,00 07:27:05 Uhr | -1,25% -0,9000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,008 07:27:00 Uhr | +0,78% +0,0310 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 73,26 09:58:56 Uhr | +0,69% +0,5000 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 65,56 12:03:34 Uhr | -4,82% -3,320 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 509,00 07:27:00 Uhr | 0% 0 | 553,50 | 159,80 |
| HUGO BOSS AG DE000A1PHFF7 | 37,71 07:27:00 Uhr | -0,32% -0,1200 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 83,84 12:06:11 Uhr | +3,63% +2,940 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 47,16 11:36:47 Uhr | -0,76% -0,3600 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 23,14 07:27:00 Uhr | +1,85% +0,4200 | 42,74 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,28 09:21:57 Uhr | -0,67% -0,0900 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 39,34 09:27:31 Uhr | -0,05% -0,0200 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 101,40 07:27:06 Uhr | -2,12% -2,200 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,28 07:27:00 Uhr | -0,17% -0,0400 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 113,80 07:27:05 Uhr | -0,35% -0,4000 | 143,60 | 108,40 |
| LANXESS AG DE0005470405 | 16,55 07:27:00 Uhr | -0,48% -0,0800 | 27,20 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 55,25 11:46:11 Uhr | +5,24% +2,750 | 76,70 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 44,81 12:04:14 Uhr | +1,07% +0,4750 | 62,29 | 43,97 |
| Merck KGaA DE0006599905 | 140,00 12:02:41 Uhr | +2,68% +3,650 | 140,05 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 359,80 12:01:32 Uhr | +0,47% +1,700 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 477,80 12:00:38 Uhr | -0,83% -4,000 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 33,66 07:27:06 Uhr | +1,63% +0,5400 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 53,00 09:16:41 Uhr | -1,40% -0,7500 | 138,20 | 52,90 |
| Nordex SE DE000A0D6554 | 43,26 07:31:01 Uhr | -0,60% -0,2600 | 50,50 | 16,65 |
| PNE AG DE000A0JBPG2 | 10,72 11:58:36 Uhr | -3,94% -0,4400 | 15,34 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 29,77 10:10:01 Uhr | -0,17% -0,0500 | 41,52 | 29,56 |
| PUMA SE DE0006969603 | 26,82 10:05:07 Uhr | +1,21% +0,3200 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 654,50 07:27:00 Uhr | +0,77% +5,000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 67,25 08:14:17 Uhr | +0,98% +0,6500 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 930,10 12:08:41 Uhr | -2,30% -21,90 | 2.005,00 | 930,70 |
| RTL Group S.A. LU0061462528 | 31,50 07:27:00 Uhr | +1,12% +0,3500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 55,62 11:26:40 Uhr | +2,24% +1,220 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 133,60 12:05:42 Uhr | -0,99% -1,340 | 268,70 | 130,80 |
| Sartorius AG DE0007165631 | 219,80 08:56:10 Uhr | +2,52% +5,400 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 73,30 11:31:36 Uhr | -0,74% -0,5500 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 275,00 12:05:30 Uhr | +0,97% +2,650 | 280,00 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 162,66 11:20:12 Uhr | +1,16% +1,860 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 34,25 07:27:00 Uhr | -0,87% -0,3000 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 91,00 10:20:55 Uhr | +4,00% +3,500 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 67,15 07:27:00 Uhr | 0% 0 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 50,80 09:58:59 Uhr | -2,59% -1,350 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 16,36 07:27:00 Uhr | +0,49% +0,0800 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 33,40 07:27:00 Uhr | -2,28% -0,7800 | 51,80 | 29,00 |
| Symrise AG DE000SYM9999 | 89,58 07:30:00 Uhr | +1,75% +1,540 | 96,06 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,43 07:27:00 Uhr | +1,44% +0,1900 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 108,00 09:17:41 Uhr | +1,03% +1,100 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 4,790 09:14:09 Uhr | -2,68% -0,1320 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 10,84 11:43:08 Uhr | +0,46% +0,0500 | 12,39 | 5,605 |
| United Internet AG DE0005089031 | 24,20 08:15:56 Uhr | +1,51% +0,3600 | 29,94 | 23,28 |
| Verbio SE DE000A0JL9W6 | 29,08 10:51:55 Uhr | -1,96% -0,5800 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 77,88 12:05:09 Uhr | +2,10% +1,600 | 109,00 | 76,16 |
| Vonovia SE DE000A1ML7J1 | 21,31 11:57:20 Uhr | +1,91% +0,4000 | 30,61 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 93,30 07:27:00 Uhr | +0,11% +0,1000 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 26,54 11:55:09 Uhr | +0,45% +0,1200 | 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