HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.661,46 EUR
+0,87% +109,19
Kursdaten
- Börse Xetra
- Letzter 12.661,46
- Änderung +0,87 %
- Stand 18.03.26 11:04 Uhr
- Eröffnung 12.590,36
- Vortag 12.552,27
- Tageshoch 12.670,05
- Tagestief 12.590,36
- 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 | 23,60 07:27:00 Uhr | +1,94% +0,4500 | 27,05 | 12,72 |
| adidas AG DE000A1EWWW0 | 140,75 11:16:05 Uhr | +0,46% +0,6500 | 227,20 | 135,00 |
| ADTRAN Holdings Inc. US00486H1059 | 9,368 07:27:06 Uhr | +6,12% +0,5400 | 9,128 | 6,250 |
| Airbus SE NL0000235190 | 173,64 11:15:57 Uhr | +1,63% +2,780 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 34,83 10:55:59 Uhr | +2,32% +0,7900 | 35,01 | 8,450 |
| Allianz SE DE0008404005 | 365,10 11:03:38 Uhr | +0,80% +2,900 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,498 07:31:09 Uhr | +4,69% +0,1120 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 83,10 07:27:00 Uhr | +3,36% +2,700 | 145,40 | 79,40 |
| Aurubis AG DE0006766504 | 164,60 10:40:06 Uhr | +1,60% +2,600 | 174,70 | 71,55 |
| BASF SE DE000BASF111 | 48,82 11:14:39 Uhr | +0,21% +0,1000 | 53,33 | 37,50 |
| Bayer AG DE000BAY0017 | 40,11 11:01:04 Uhr | -0,37% -0,1500 | 49,79 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 79,68 11:13:14 Uhr | +0,30% +0,2400 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 30,88 07:27:00 Uhr | +1,18% +0,3600 | 45,10 | 30,52 |
| BEFESA S.A. LU1704650164 | 29,30 07:27:00 Uhr | +0,69% +0,2000 | 34,16 | 22,32 |
| Beiersdorf AG DE0005200000 | 74,74 09:50:35 Uhr | -0,16% -0,1200 | 131,45 | 74,50 |
| Brenntag SE DE000A1DAHH0 | 49,87 07:27:00 Uhr | +3,53% +1,700 | 66,48 | 44,44 |
| CANCOM SE DE0005419105 | 22,60 07:27:00 Uhr | -0,44% -0,1000 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 23,84 07:27:00 Uhr | +1,45% +0,3400 | 71,20 | 23,22 |
| Commerzbank AG DE000CBK1001 | 34,35 11:16:24 Uhr | +5,95% +1,930 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 63,04 10:13:34 Uhr | +1,71% +1,060 | 75,40 | 42,86 |
| Covestro AG DE0006062144 | 59,92 07:27:00 Uhr | +1,39% +0,8200 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 67,00 09:20:08 Uhr | -1,47% -1,0000 | 113,60 | 64,20 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,05 10:39:08 Uhr | +0,72% +0,3000 | 45,05 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 16,40 07:31:54 Uhr | 0% 0 | 29,68 | 15,77 |
| Deutsche Bank AG DE0005140008 | 26,26 11:11:39 Uhr | +1,21% +0,3150 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 251,20 11:01:11 Uhr | +0,04% +0,1000 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,998 10:35:38 Uhr | +1,21% +0,0960 | 9,528 | 5,572 |
| Deutsche Post AG DE0005552004 | 45,71 10:59:55 Uhr | +2,21% +0,9900 | 51,58 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 32,61 11:16:57 Uhr | -2,42% -0,8100 | 34,60 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 37,30 09:19:58 Uhr | +0,89% +0,3300 | 54,58 | 36,26 |
| E.ON SE DE000ENAG999 | 20,26 09:36:28 Uhr | -0,30% -0,0600 | 20,39 | 12,71 |
| Energiekontor AG DE0005313506 | 34,30 09:15:33 Uhr | +0,29% +0,1000 | 61,70 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 14,70 10:36:46 Uhr | -0,47% -0,0700 | 22,26 | 12,48 |
| Evotec SE DE0005664809 | 4,334 10:17:18 Uhr | 0% 0 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 76,65 07:27:00 Uhr | +0,66% +0,5000 | 86,65 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 27,56 09:35:50 Uhr | -0,29% -0,0800 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 40,48 07:27:00 Uhr | +0,32% +0,1300 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 46,68 07:27:00 Uhr | +0,82% +0,3800 | 52,82 | 33,80 |
| FUCHS SE DE000A3E5D64 | 34,08 09:50:24 Uhr | +1,07% +0,3600 | 49,94 | 33,32 |
| GEA Group AG DE0006602006 | 63,80 07:27:00 Uhr | +1,03% +0,6500 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 18,40 09:35:26 Uhr | -4,76% -0,9200 | 78,50 | 14,99 |
| Hannover Rück SE DE0008402215 | 271,80 10:14:31 Uhr | 0% 0 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 175,10 11:13:15 Uhr | +4,01% +6,750 | 240,10 | 135,05 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 74,80 07:27:06 Uhr | +0,67% +0,5000 | 90,90 | 74,30 |
| HelloFresh SE DE000A161408 | 3,932 11:19:27 Uhr | -15,79% -0,7370 | 11,11 | 4,601 |
| Henkel AG & Co. KGaA DE0006048432 | 69,86 07:27:00 Uhr | +0,52% +0,3600 | 84,06 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 83,55 11:11:49 Uhr | +2,20% +1,800 | 117,20 | 46,94 |
| HOCHTIEF AG DE0006070006 | 413,20 10:53:24 Uhr | +5,57% +21,80 | 418,00 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 37,71 07:27:01 Uhr | +0,43% +0,1600 | 43,20 | 31,26 |
| Infineon Technologies AG DE0006231004 | 39,94 11:15:22 Uhr | +0,52% +0,2050 | 48,14 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 26,66 10:10:03 Uhr | +2,46% +0,6400 | 29,62 | 14,73 |
| Jungheinrich AG DE0006219934 | 29,54 07:27:00 Uhr | +2,50% +0,7200 | 42,74 | 24,40 |
| K+S Aktiengesellschaft DE000KSAG888 | 17,62 10:35:46 Uhr | -1,12% -0,2000 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 47,54 09:04:33 Uhr | +4,30% +1,960 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 102,00 11:09:55 Uhr | +3,55% +3,500 | 115,40 | 71,95 |
| Kontron AG AT0000A0E9W5 | 21,92 10:56:26 Uhr | +1,58% +0,3400 | 28,70 | 18,81 |
| KRONES AG DE0006335003 | 122,00 07:56:39 Uhr | +1,33% +1,600 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 13,46 10:31:27 Uhr | -1,54% -0,2100 | 31,46 | 13,05 |
| LEG Immobilien SE DE000LEG1110 | 62,50 10:12:07 Uhr | +1,38% +0,8500 | 78,25 | 58,95 |
| Mercedes-Benz Group AG DE0007100000 | 54,01 11:16:35 Uhr | +0,71% +0,3800 | 62,29 | 45,10 |
| Merck KGaA DE0006599905 | 111,95 08:05:49 Uhr | +4,09% +4,400 | 135,90 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 336,90 07:31:31 Uhr | +0,09% +0,3000 | 402,20 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 550,60 11:12:33 Uhr | +0,18% +1,0000 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 50,30 09:04:43 Uhr | +5,27% +2,520 | 81,10 | 43,84 |
| Nemetschek SE DE0006452907 | 70,15 07:27:00 Uhr | +0,86% +0,6000 | 138,20 | 63,85 |
| Nordex SE DE000A0D6554 | 46,48 10:26:24 Uhr | +0,91% +0,4200 | 46,24 | 12,51 |
| PNE AG DE000A0JBPG2 | 8,180 07:27:00 Uhr | +4,20% +0,3300 | 15,60 | 7,780 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,40 10:27:29 Uhr | -0,25% -0,0800 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 22,41 10:31:58 Uhr | +0,36% +0,0800 | 26,37 | 15,40 |
| RATIONAL AG DE0007010803 | 678,50 07:27:05 Uhr | +1,72% +11,50 | 849,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 39,60 10:50:59 Uhr | -3,60% -1,480 | 136,90 | 39,06 |
| Rheinmetall AG DE0007030009 | 1.651,00 11:17:02 Uhr | +1,57% +25,50 | 2.005,00 | 970,00 |
| RTL Group S.A. LU0061462528 | 36,50 07:30:40 Uhr | 0% 0 | 38,25 | 30,35 |
| RWE AG DE0007037129 | 57,84 10:24:34 Uhr | -0,86% -0,5000 | 58,64 | 29,86 |
| SAP SE DE0007164600 | 166,48 11:19:00 Uhr | +0,93% +1,540 | 273,10 | 159,90 |
| Sartorius AG DE0007165631 | 225,70 10:41:39 Uhr | -0,44% -1,0000 | 265,60 | 167,35 |
| Scout24 SE DE000A12DM80 | 70,05 07:27:00 Uhr | -0,43% -0,3000 | 122,80 | 64,85 |
| Siemens AG DE0007236101 | 222,85 11:05:04 Uhr | +1,25% +2,750 | 275,50 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 157,60 11:13:22 Uhr | +5,00% +7,500 | 171,55 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 38,53 11:07:24 Uhr | +0,05% +0,0200 | 53,08 | 38,14 |
| Siltronic AG DE000WAF3001 | 59,10 07:27:00 Uhr | +1,98% +1,150 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 62,50 07:27:00 Uhr | +1,13% +0,7000 | 98,30 | 61,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 36,36 07:27:00 Uhr | +1,11% +0,4000 | 38,62 | 12,16 |
| Stabilus SE DE000STAB1L8 | 16,48 10:02:07 Uhr | +2,87% +0,4600 | 33,80 | 16,00 |
| Ströer SE & Co. KGaA DE0007493991 | 32,15 07:27:00 Uhr | +1,42% +0,4500 | 57,90 | 30,80 |
| Symrise AG DE000SYM9999 | 74,18 07:34:57 Uhr | +0,49% +0,3600 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,43 11:07:33 Uhr | +3,59% +0,5000 | 16,57 | 11,54 |
| Talanx AG DE000TLX1005 | 112,50 08:54:58 Uhr | +6,23% +6,600 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 4,672 08:20:08 Uhr | +0,65% +0,0300 | 13,48 | 4,324 |
| thyssenkrupp AG DE0007500001 | 8,236 11:00:01 Uhr | +1,93% +0,1560 | 12,39 | 4,471 |
| United Internet AG DE0005089031 | 26,26 07:27:00 Uhr | -0,08% -0,0200 | 29,94 | 16,56 |
| Verbio SE DE000A0JL9W6 | 37,54 08:39:28 Uhr | +1,40% +0,5200 | 37,02 | 7,630 |
| Volkswagen AG DE0007664039 | 89,42 11:18:40 Uhr | +0,56% +0,5000 | 109,40 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 24,89 11:00:20 Uhr | -0,20% -0,0500 | 30,61 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 79,95 09:08:40 Uhr | +1,01% +0,8000 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 23,76 10:43:14 Uhr | -0,04% -0,0100 | 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