HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.225,78 EUR
+2,10% +272,39
Kursdaten
- Börse Xetra
- Letzter 13.225,78
- Änderung +2,10 %
- Stand 06.05.26 18:00 Uhr
- Eröffnung 13.056,75
- Vortag 12.953,39
- Tageshoch 13.349,17
- Tagestief 13.054,42
- 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 | 22,65 18:49:02 Uhr | +1,57% +0,3500 | 27,05 | 15,34 |
| adidas AG DE000A1EWWW0 | 148,65 20:22:23 Uhr | +3,81% +5,450 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 13,27 07:27:00 Uhr | +1,25% +0,1640 | 15,60 | 6,250 |
| Airbus SE NL0000235190 | 187,98 22:54:59 Uhr | +5,98% +10,60 | 221,05 | 153,12 |
| AIXTRON SE DE000A0WMPJ6 | 49,95 19:41:28 Uhr | -2,37% -1,210 | 51,54 | 11,73 |
| Allianz SE DE0008404005 | 394,50 22:12:30 Uhr | +2,65% +10,20 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,468 15:21:51 Uhr | +3,44% +0,0820 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 76,30 10:11:52 Uhr | -0,78% -0,6000 | 145,40 | 73,00 |
| Aurubis AG DE0006766504 | 192,80 20:08:48 Uhr | +4,39% +8,100 | 193,40 | 75,75 |
| BASF SE DE000BASF111 | 52,45 21:05:24 Uhr | -1,87% -1,0000 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 38,41 22:04:29 Uhr | +1,21% +0,4600 | 49,79 | 22,18 |
| Bayerische Motoren Werke AG DE0005190003 | 81,96 21:48:01 Uhr | +5,84% +4,520 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 31,08 13:46:12 Uhr | +5,14% +1,520 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,10 12:57:30 Uhr | +5,72% +1,900 | 35,15 | 24,48 |
| Beiersdorf AG DE0005200000 | 72,02 17:40:16 Uhr | +2,01% +1,420 | 122,45 | 69,52 |
| Brenntag SE DE000A1DAHH0 | 61,28 12:17:04 Uhr | -1,79% -1,120 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 26,00 07:27:00 Uhr | +3,38% +0,8500 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 26,20 20:08:08 Uhr | -2,24% -0,6000 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,99 19:56:39 Uhr | +3,99% +1,420 | 38,01 | 24,18 |
| Continental AG DE0005439004 | 67,98 21:22:02 Uhr | +9,72% +6,020 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,60 15:34:53 Uhr | -0,17% -0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,90 20:27:45 Uhr | +3,04% +1,650 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,62 21:08:05 Uhr | +0,79% +0,3400 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 20,48 09:53:55 Uhr | -0,05% -0,0100 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,27 22:01:10 Uhr | +3,91% +1,025 | 34,25 | 23,43 |
| Deutsche Börse AG DE0005810055 | 252,60 18:42:24 Uhr | -1,79% -4,600 | 292,40 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,190 19:49:27 Uhr | +5,79% +0,4480 | 9,528 | 6,198 |
| Deutsche Post AG DE0005552004 | 46,94 22:08:52 Uhr | +1,40% +0,6500 | 51,58 | 36,67 |
| Deutsche Telekom AG DE0005557508 | 27,99 22:20:27 Uhr | +2,45% +0,6700 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,79 19:41:10 Uhr | +4,57% +1,870 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 18,33 22:34:51 Uhr | -0,76% -0,1400 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 42,30 18:38:04 Uhr | -0,94% -0,4000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,50 15:16:44 Uhr | -3,10% -0,5600 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 5,600 17:22:28 Uhr | +2,75% +0,1500 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,05 07:27:05 Uhr | +0,52% +0,3500 | 86,65 | 57,30 |
| freenet AG DE000A0Z2ZZ5 | 27,20 21:50:21 Uhr | +2,03% +0,5400 | 37,04 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 35,72 21:05:55 Uhr | +2,76% +0,9600 | 53,32 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 39,90 20:57:36 Uhr | +0,89% +0,3500 | 52,82 | 39,55 |
| FUCHS SE DE000A3E5D64 | 39,88 16:45:54 Uhr | +0,45% +0,1800 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 59,05 17:52:10 Uhr | +2,34% +1,350 | 67,15 | 54,40 |
| Gerresheimer AG DE000A0LD6E6 | 26,08 15:41:00 Uhr | +0,62% +0,1600 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 260,60 21:43:27 Uhr | +1,56% +4,000 | 290,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 189,35 18:08:18 Uhr | +2,35% +4,350 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,00 07:27:05 Uhr | +1,41% +1,0000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,450 16:31:51 Uhr | +1,58% +0,0690 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 63,46 20:36:47 Uhr | +2,42% +1,500 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 80,18 22:03:48 Uhr | -1,50% -1,220 | 117,20 | 64,15 |
| HOCHTIEF AG DE0006070006 | 542,00 19:57:12 Uhr | +5,24% +27,00 | 530,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,46 19:14:27 Uhr | +1,84% +0,6600 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 59,49 22:11:37 Uhr | -3,33% -2,050 | 61,54 | 29,45 |
| JENOPTIK AG DE000A2NB601 | 34,86 17:56:35 Uhr | +1,69% +0,5800 | 34,28 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,90 17:08:21 Uhr | +4,60% +1,140 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,48 20:54:18 Uhr | -2,89% -0,4600 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 48,44 20:39:22 Uhr | +5,35% +2,460 | 70,30 | 37,92 |
| Knorr-Bremse AG DE000KBX1006 | 99,75 07:27:06 Uhr | +0,96% +0,9500 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,50 22:25:55 Uhr | +4,63% +1,040 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 129,00 21:31:13 Uhr | +4,54% +5,600 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 17,95 18:30:36 Uhr | -2,29% -0,4200 | 29,26 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 60,45 13:05:26 Uhr | +5,13% +2,950 | 78,25 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 50,18 21:59:17 Uhr | +3,42% +1,660 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 114,00 11:13:52 Uhr | +2,47% +2,750 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 315,60 21:17:57 Uhr | +8,83% +25,60 | 402,20 | 280,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 525,40 21:52:16 Uhr | +2,90% +14,80 | 611,20 | 503,60 |
| Nagarro SE DE000A3H2200 | 44,00 07:27:06 Uhr | -0,32% -0,1400 | 80,75 | 43,00 |
| Nemetschek SE DE0006452907 | 63,85 21:08:59 Uhr | +0,31% +0,2000 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 47,94 18:56:10 Uhr | -2,68% -1,320 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 9,550 07:27:00 Uhr | +0,95% +0,0900 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,63 18:18:02 Uhr | +2,73% +0,8400 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 25,18 16:40:56 Uhr | +3,62% +0,8800 | 26,59 | 15,40 |
| RATIONAL AG DE0007010803 | 663,00 20:22:50 Uhr | +5,24% +33,00 | 780,00 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 46,04 21:06:57 Uhr | -5,35% -2,600 | 130,00 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.431,20 22:53:25 Uhr | -0,15% -2,200 | 2.005,00 | 1.308,20 |
| RTL Group S.A. LU0061462528 | 32,85 20:24:51 Uhr | +0,92% +0,3000 | 41,00 | 30,85 |
| RWE AG DE0007037129 | 59,46 19:25:41 Uhr | -1,33% -0,8000 | 62,00 | 31,16 |
| SAP SE DE0007164600 | 147,30 22:52:45 Uhr | -1,92% -2,880 | 273,10 | 137,78 |
| Sartorius AG DE0007165631 | 222,80 20:45:38 Uhr | +0,54% +1,200 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 70,05 18:26:28 Uhr | +0,29% +0,2000 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 269,00 22:49:18 Uhr | +3,14% +8,200 | 275,50 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 185,42 22:19:30 Uhr | +1,60% +2,920 | 195,38 | 71,28 |
| Siemens Healthineers AG DE000SHL1006 | 35,87 22:51:41 Uhr | +2,31% +0,8100 | 50,30 | 33,73 |
| Siltronic AG DE000WAF3001 | 82,70 16:59:54 Uhr | -1,72% -1,450 | 84,30 | 31,88 |
| Sixt SE DE0007231326 | 69,60 17:35:35 Uhr | +2,88% +1,950 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 57,95 20:15:51 Uhr | -2,44% -1,450 | 60,85 | 15,49 |
| Stabilus SE DE000STAB1L8 | 16,94 10:46:03 Uhr | +0,83% +0,1400 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 38,34 13:13:07 Uhr | +2,24% +0,8400 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 75,36 07:27:00 Uhr | +0,19% +0,1400 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,49 07:27:00 Uhr | +0,35% +0,0500 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 111,50 18:28:28 Uhr | +3,05% +3,300 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,435 21:41:20 Uhr | +5,74% +0,2950 | 11,53 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,15 22:03:48 Uhr | +6,55% +0,6850 | 12,39 | 5,403 |
| United Internet AG DE0005089031 | 26,30 07:27:00 Uhr | -1,35% -0,3600 | 29,94 | 20,02 |
| Verbio SE DE000A0JL9W6 | 36,60 17:40:24 Uhr | -11,55% -4,780 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 88,80 22:11:02 Uhr | +4,62% +3,920 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 22,94 21:28:18 Uhr | +2,92% +0,6500 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 91,75 09:18:57 Uhr | -4,68% -4,500 | 99,25 | 59,45 |
| Zalando SE DE000ZAL1111 | 20,49 18:46:03 Uhr | -2,01% -0,4200 | 32,54 | 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