HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.523,28 EUR
-1,19% -150,27
Kursdaten
- Börse Xetra
- Letzter 12.523,28
- Änderung -1,19 %
- Stand 11.03.26 09:32 Uhr
- Eröffnung 12.563,68
- Vortag 12.673,55
- Tageshoch 12.570,25
- Tagestief 12.518,97
- 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 | 24,65 07:27:00 Uhr | -1,20% -0,3000 | 27,05 | 12,72 |
| adidas AG DE000A1EWWW0 | 139,35 09:43:21 Uhr | -0,82% -1,150 | 228,30 | 135,00 |
| ADTRAN Holdings Inc. US00486H1059 | 8,828 07:27:06 Uhr | +6,67% +0,5520 | 9,128 | 6,250 |
| Airbus SE NL0000235190 | 175,82 09:35:22 Uhr | -0,63% -1,120 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 31,59 09:43:08 Uhr | +0,80% +0,2500 | 31,10 | 8,450 |
| Allianz SE DE0008404005 | 351,30 09:44:54 Uhr | -0,57% -2,000 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,580 07:27:05 Uhr | +0,47% +0,0120 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 87,40 07:27:00 Uhr | +0,34% +0,3000 | 145,40 | 79,40 |
| Aurubis AG DE0006766504 | 166,10 09:04:50 Uhr | -1,07% -1,800 | 174,70 | 71,55 |
| BASF SE DE000BASF111 | 45,72 09:41:03 Uhr | -0,31% -0,1400 | 53,91 | 37,50 |
| Bayer AG DE000BAY0017 | 39,05 09:21:33 Uhr | -0,89% -0,3500 | 49,79 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 80,06 09:20:14 Uhr | -0,35% -0,2800 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 32,50 07:27:00 Uhr | 0% 0 | 45,10 | 31,58 |
| BEFESA S.A. LU1704650164 | 30,80 07:27:00 Uhr | -0,84% -0,2600 | 34,16 | 22,32 |
| Beiersdorf AG DE0005200000 | 80,28 09:27:09 Uhr | -0,67% -0,5400 | 136,00 | 81,38 |
| Brenntag SE DE000A1DAHH0 | 45,21 07:27:00 Uhr | -0,62% -0,2800 | 66,60 | 44,44 |
| CANCOM SE DE0005419105 | 23,65 07:27:00 Uhr | -2,07% -0,5000 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 23,86 09:10:56 Uhr | -5,32% -1,340 | 71,20 | 24,46 |
| Commerzbank AG DE000CBK1001 | 31,32 09:39:37 Uhr | -0,57% -0,1800 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 63,88 07:27:00 Uhr | -0,68% -0,4400 | 75,40 | 42,86 |
| Covestro AG DE0006062144 | 60,28 07:27:00 Uhr | +0,17% +0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 69,15 07:27:00 Uhr | +0,66% +0,4500 | 113,60 | 64,20 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,32 08:43:00 Uhr | -0,77% -0,3200 | 45,05 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 17,62 08:43:58 Uhr | -4,06% -0,7450 | 29,68 | 15,77 |
| Deutsche Bank AG DE0005140008 | 27,29 09:35:19 Uhr | -0,66% -0,1800 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 240,40 09:14:47 Uhr | -0,12% -0,3000 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,004 09:28:05 Uhr | +0,30% +0,0240 | 9,528 | 5,572 |
| Deutsche Post AG DE0005552004 | 46,24 09:45:18 Uhr | -0,22% -0,1000 | 51,58 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 32,56 09:40:20 Uhr | -0,49% -0,1600 | 34,81 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 37,99 09:31:24 Uhr | +0,50% +0,1900 | 58,68 | 36,49 |
| E.ON SE DE000ENAG999 | 19,13 07:27:00 Uhr | -0,05% -0,0100 | 19,81 | 12,71 |
| Energiekontor AG DE0005313506 | 38,70 07:30:07 Uhr | -1,65% -0,6500 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 13,90 07:36:49 Uhr | -0,14% -0,0200 | 22,28 | 12,48 |
| Evotec SE DE0005664809 | 4,579 08:03:56 Uhr | -0,67% -0,0310 | 8,598 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 75,70 07:27:00 Uhr | +0,80% +0,6000 | 86,65 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 27,62 07:27:00 Uhr | -0,14% -0,0400 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 39,42 07:27:00 Uhr | -1,25% -0,5000 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 48,03 07:27:00 Uhr | -0,66% -0,3200 | 52,82 | 33,80 |
| FUCHS SE DE000A3E5D64 | 35,10 07:27:00 Uhr | -0,06% -0,0200 | 49,94 | 34,62 |
| GEA Group AG DE0006602006 | 62,10 07:27:00 Uhr | +0,89% +0,5500 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 18,03 09:17:30 Uhr | +12,69% +2,030 | 83,45 | 14,99 |
| Hannover Rück SE DE0008402215 | 248,40 07:27:00 Uhr | -0,16% -0,4000 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 172,20 09:02:18 Uhr | -1,85% -3,250 | 240,10 | 135,05 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 74,60 07:27:06 Uhr | -1,71% -1,300 | 92,30 | 75,60 |
| HelloFresh SE DE000A161408 | 4,787 07:27:01 Uhr | -1,24% -0,0600 | 11,11 | 4,628 |
| Henkel AG & Co. KGaA DE0006048432 | 70,42 09:02:52 Uhr | -4,06% -2,980 | 87,20 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 76,00 09:36:46 Uhr | -2,75% -2,150 | 117,20 | 46,94 |
| HOCHTIEF AG DE0006070006 | 381,20 07:27:00 Uhr | -1,55% -6,000 | 418,00 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 35,64 07:27:00 Uhr | -1,08% -0,3900 | 43,20 | 31,26 |
| Infineon Technologies AG DE0006231004 | 41,03 09:17:32 Uhr | -0,68% -0,2800 | 48,14 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 27,50 07:27:01 Uhr | +0,73% +0,2000 | 29,62 | 14,73 |
| Jungheinrich AG DE0006219934 | 30,48 07:27:00 Uhr | +0,53% +0,1600 | 42,74 | 24,40 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,33 07:27:00 Uhr | -0,13% -0,0200 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 50,40 07:27:00 Uhr | -1,18% -0,6000 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 105,20 07:27:06 Uhr | +2,33% +2,400 | 115,40 | 71,95 |
| Kontron AG AT0000A0E9W5 | 22,90 07:27:00 Uhr | +0,09% +0,0200 | 28,70 | 18,81 |
| KRONES AG DE0006335003 | 123,40 07:27:00 Uhr | -0,32% -0,4000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 13,59 07:27:00 Uhr | -0,66% -0,0900 | 32,03 | 13,05 |
| LEG Immobilien SE DE000LEG1110 | 63,95 07:27:00 Uhr | -0,54% -0,3500 | 78,25 | 58,95 |
| Mercedes-Benz Group AG DE0007100000 | 54,98 09:46:09 Uhr | -0,69% -0,3800 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 110,75 07:27:00 Uhr | -0,85% -0,9500 | 137,20 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 350,60 07:27:00 Uhr | +0,14% +0,5000 | 402,20 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 526,00 09:44:42 Uhr | -0,11% -0,6000 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 52,45 07:27:06 Uhr | -2,87% -1,550 | 83,40 | 43,84 |
| Nemetschek SE DE0006452907 | 67,95 08:39:17 Uhr | -3,21% -2,250 | 138,20 | 63,85 |
| Nordex SE DE000A0D6554 | 43,22 09:00:17 Uhr | -0,23% -0,1000 | 44,78 | 12,51 |
| PNE AG DE000A0JBPG2 | 8,200 07:27:00 Uhr | -1,20% -0,1000 | 15,60 | 8,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 33,44 08:31:11 Uhr | -0,39% -0,1300 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 22,03 09:15:22 Uhr | +1,15% +0,2500 | 30,19 | 15,40 |
| RATIONAL AG DE0007010803 | 685,00 07:27:00 Uhr | +1,48% +10,00 | 849,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 42,34 07:30:39 Uhr | +0,24% +0,1000 | 142,60 | 39,54 |
| Rheinmetall AG DE0007030009 | 1.574,00 09:43:12 Uhr | -3,47% -56,50 | 2.005,00 | 970,00 |
| RTL Group S.A. LU0061462528 | 35,25 07:27:00 Uhr | -0,98% -0,3500 | 38,25 | 30,35 |
| RWE AG DE0007037129 | 53,56 08:32:38 Uhr | -0,96% -0,5200 | 55,52 | 29,86 |
| SAP SE DE0007164600 | 165,56 09:43:27 Uhr | -2,35% -3,980 | 273,10 | 159,90 |
| Sartorius AG DE0007165631 | 221,20 07:27:00 Uhr | +1,37% +3,000 | 265,60 | 167,35 |
| Scout24 SE DE000A12DM80 | 72,55 07:27:00 Uhr | -3,14% -2,350 | 122,80 | 64,85 |
| Siemens AG DE0007236101 | 228,75 09:45:27 Uhr | -0,57% -1,300 | 275,50 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 155,25 09:44:09 Uhr | -1,11% -1,750 | 171,55 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 39,84 09:00:24 Uhr | +0,30% +0,1200 | 53,08 | 39,50 |
| Siltronic AG DE000WAF3001 | 50,45 07:49:39 Uhr | -4,72% -2,500 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 65,85 07:27:00 Uhr | -1,20% -0,8000 | 98,30 | 61,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 31,04 09:12:57 Uhr | -1,52% -0,4800 | 38,62 | 12,16 |
| Stabilus SE DE000STAB1L8 | 17,58 07:27:01 Uhr | +0,11% +0,0200 | 33,80 | 16,50 |
| Ströer SE & Co. KGaA DE0007493991 | 32,65 07:27:00 Uhr | -2,68% -0,9000 | 58,75 | 31,65 |
| Symrise AG DE000SYM9999 | 71,42 07:27:00 Uhr | -0,28% -0,2000 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,88 07:27:00 Uhr | -0,73% -0,1100 | 16,57 | 11,54 |
| Talanx AG DE000TLX1005 | 102,50 07:27:00 Uhr | -0,10% -0,1000 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 4,566 07:27:00 Uhr | -0,61% -0,0280 | 13,48 | 4,324 |
| thyssenkrupp AG DE0007500001 | 9,082 08:46:13 Uhr | -0,87% -0,0800 | 12,39 | 4,471 |
| United Internet AG DE0005089031 | 27,62 07:27:00 Uhr | +2,07% +0,5600 | 29,94 | 16,56 |
| Verbio SE DE000A0JL9W6 | 30,64 09:13:08 Uhr | -0,71% -0,2200 | 29,14 | 7,630 |
| Volkswagen AG DE0007664039 | 91,48 09:44:55 Uhr | +1,83% +1,640 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 25,63 07:27:00 Uhr | +0,31% +0,0800 | 30,61 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 73,10 09:42:50 Uhr | +6,10% +4,200 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 20,27 09:07:44 Uhr | -0,59% -0,1200 | 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