HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.009,26 EUR
+1,36% +174,61
Kursdaten
- Börse Xetra
- Letzter 13.009,26
- Änderung +1,36 %
- Stand 14.05.26 17:59 Uhr
- Eröffnung 12.965,09
- Vortag 12.834,65
- Tageshoch 13.021,41
- Tagestief 12.938,93
- 52W Hoch 13.454,58 (13.01.26)
- 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 | 22,85 18:08:51 Uhr | +0,88% +0,2000 | 27,05 | 15,34 |
| adidas AG DE000A1EWWW0 | 145,35 22:56:28 Uhr | +0,62% +0,9000 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 13,61 07:27:06 Uhr | +5,60% +0,7220 | 15,60 | 6,250 |
| Airbus SE NL0000235190 | 171,62 21:19:10 Uhr | -1,21% -2,100 | 221,05 | 154,36 |
| AIXTRON SE DE000A0WMPJ6 | 54,48 21:56:38 Uhr | +4,93% +2,560 | 52,16 | 11,73 |
| Allianz SE DE0008404005 | 377,70 22:57:30 Uhr | +0,83% +3,100 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,426 07:27:00 Uhr | -3,19% -0,0800 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 69,70 19:31:52 Uhr | -2,79% -2,000 | 145,40 | 71,70 |
| Aurubis AG DE0006766504 | 211,00 22:55:44 Uhr | +1,05% +2,200 | 208,80 | 76,95 |
| BASF SE DE000BASF111 | 53,23 20:44:15 Uhr | -1,61% -0,8700 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 37,95 21:59:24 Uhr | -0,39% -0,1500 | 49,79 | 22,23 |
| Bayerische Motoren Werke AG DE0005190003 | 76,32 22:58:42 Uhr | -5,75% -4,660 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 29,86 07:27:00 Uhr | -0,07% -0,0200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,80 14:07:03 Uhr | +1,75% +0,6000 | 35,15 | 24,48 |
| Beiersdorf AG DE0005200000 | 70,28 10:42:54 Uhr | +0,51% +0,3600 | 122,45 | 69,52 |
| Brenntag SE DE000A1DAHH0 | 62,06 11:39:47 Uhr | +2,71% +1,640 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 24,70 07:27:00 Uhr | +1,23% +0,3000 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 24,80 17:34:16 Uhr | -2,44% -0,6200 | 62,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,27 20:12:58 Uhr | +0,47% +0,1700 | 38,01 | 25,05 |
| Continental AG DE0005439004 | 69,08 07:27:00 Uhr | +0,73% +0,5000 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,70 08:34:23 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,80 21:52:59 Uhr | +3,53% +1,900 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,40 21:25:38 Uhr | +0,70% +0,2800 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 27,89 18:10:09 Uhr | +7,35% +1,910 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,23 21:11:11 Uhr | -0,07% -0,0200 | 34,25 | 23,43 |
| Deutsche Börse AG DE0005810055 | 241,80 10:52:18 Uhr | -1,23% -3,000 | 291,70 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,900 20:25:07 Uhr | -3,07% -0,2500 | 9,528 | 6,440 |
| Deutsche Post AG DE0005552004 | 47,53 22:23:31 Uhr | -0,21% -0,1000 | 51,58 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 27,75 21:30:06 Uhr | -1,94% -0,5500 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 47,00 17:23:43 Uhr | +2,17% +1,0000 | 49,18 | 35,74 |
| E.ON SE DE000ENAG999 | 18,34 21:24:07 Uhr | -1,64% -0,3050 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 45,45 17:59:22 Uhr | +2,83% +1,250 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,77 18:32:16 Uhr | -1,11% -0,2000 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 4,732 15:07:50 Uhr | +3,95% +0,1800 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,55 19:06:52 Uhr | -1,67% -1,150 | 86,65 | 57,30 |
| freenet AG DE000A0Z2ZZ5 | 25,28 22:36:38 Uhr | -6,37% -1,720 | 35,16 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 36,78 09:51:40 Uhr | -2,26% -0,8500 | 53,32 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 38,95 12:17:10 Uhr | +1,80% +0,6900 | 52,82 | 38,25 |
| FUCHS SE DE000A3E5D64 | 37,10 07:27:00 Uhr | -1,43% -0,5400 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 55,05 20:14:04 Uhr | +0,36% +0,2000 | 67,15 | 54,40 |
| Gerresheimer AG DE000A0LD6E6 | 25,44 13:05:28 Uhr | -4,00% -1,060 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 237,80 21:39:38 Uhr | +0,85% +2,000 | 285,20 | 233,60 |
| Heidelberg Materials AG DE0006047004 | 181,50 20:48:29 Uhr | -1,41% -2,600 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,70 07:27:05 Uhr | +0,28% +0,2000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,154 16:51:20 Uhr | +4,85% +0,1920 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 63,88 16:30:35 Uhr | +0,54% +0,3400 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 75,20 19:27:09 Uhr | +1,10% +0,8200 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 525,50 20:53:24 Uhr | +2,64% +13,50 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 35,60 07:27:00 Uhr | +0,03% +0,0100 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 67,51 22:33:18 Uhr | +4,41% +2,850 | 65,10 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 45,34 20:01:53 Uhr | +2,03% +0,9000 | 44,68 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,50 21:25:51 Uhr | +1,35% +0,3400 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,28 20:32:38 Uhr | -1,93% -0,3000 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 45,38 07:27:00 Uhr | +0,60% +0,2700 | 70,30 | 39,90 |
| Knorr-Bremse AG DE000KBX1006 | 103,20 07:27:06 Uhr | +0,10% +0,1000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,90 20:40:34 Uhr | -1,12% -0,2600 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 119,80 21:39:54 Uhr | -0,50% -0,6000 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 18,89 07:27:00 Uhr | +0,11% +0,0200 | 29,04 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 57,55 16:58:28 Uhr | +0,26% +0,1500 | 76,90 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 50,91 22:00:47 Uhr | +0,28% +0,1400 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 121,70 09:03:16 Uhr | +0,16% +0,2000 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 288,10 16:02:36 Uhr | -0,28% -0,8000 | 402,20 | 280,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 467,90 22:40:57 Uhr | -0,17% -0,8000 | 611,20 | 461,60 |
| Nagarro SE DE000A3H2200 | 44,06 18:22:56 Uhr | +2,75% +1,180 | 80,75 | 42,52 |
| Nemetschek SE DE0006452907 | 58,70 20:06:44 Uhr | -0,42% -0,2500 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 45,80 16:18:24 Uhr | +0,57% +0,2600 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 9,810 07:27:00 Uhr | +1,55% +0,1500 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,11 18:41:37 Uhr | +1,26% +0,4000 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 25,44 07:27:00 Uhr | -4,00% -1,060 | 26,59 | 15,40 |
| RATIONAL AG DE0007010803 | 642,00 14:37:55 Uhr | +0,63% +4,000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 47,10 09:36:27 Uhr | +0,77% +0,3600 | 130,00 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.149,20 22:47:40 Uhr | +2,68% +30,00 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 30,30 19:16:06 Uhr | +3,59% +1,050 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 56,60 22:06:48 Uhr | -0,88% -0,5000 | 62,00 | 31,16 |
| SAP SE DE0007164600 | 140,88 22:37:30 Uhr | +2,09% +2,880 | 273,10 | 135,64 |
| Sartorius AG DE0007165631 | 212,90 07:27:00 Uhr | +0,42% +0,9000 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 75,15 13:16:37 Uhr | -3,41% -2,650 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 270,75 22:25:53 Uhr | +1,46% +3,900 | 275,50 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 177,56 22:10:14 Uhr | -0,37% -0,6600 | 195,38 | 73,00 |
| Siemens Healthineers AG DE000SHL1006 | 34,23 22:53:47 Uhr | +0,74% +0,2500 | 50,30 | 33,14 |
| Siltronic AG DE000WAF3001 | 92,50 07:27:00 Uhr | +2,10% +1,900 | 98,95 | 31,88 |
| Sixt SE DE0007231326 | 71,95 20:24:33 Uhr | +0,56% +0,4000 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 64,30 20:14:49 Uhr | +13,10% +7,450 | 63,25 | 15,49 |
| Stabilus SE DE000STAB1L8 | 18,12 10:29:42 Uhr | +1,80% +0,3200 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 39,10 07:27:00 Uhr | +0,46% +0,1800 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 74,08 16:30:16 Uhr | +0,52% +0,3800 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,57 12:35:05 Uhr | +1,04% +0,1500 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 103,80 22:28:21 Uhr | -0,67% -0,7000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,270 21:49:10 Uhr | +0,29% +0,0150 | 10,94 | 4,148 |
| thyssenkrupp AG DE0007500001 | 10,69 20:01:29 Uhr | +2,79% +0,2900 | 12,39 | 5,403 |
| United Internet AG DE0005089031 | 26,80 07:27:00 Uhr | -4,35% -1,220 | 29,94 | 20,02 |
| Verbio SE DE000A0JL9W6 | 39,70 22:46:40 Uhr | +3,98% +1,520 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 88,88 21:09:18 Uhr | +1,97% +1,720 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 22,19 20:54:29 Uhr | -0,05% -0,0100 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 103,30 20:43:53 Uhr | +7,32% +7,050 | 99,25 | 59,45 |
| Zalando SE DE000ZAL1111 | 19,41 16:51:38 Uhr | -0,18% -0,0350 | 32,54 | 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