HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.054,42 EUR
-0,88% -106,69
Kursdaten
- Börse Xetra
- Letzter 12.054,42
- Änderung -0,88 %
- Stand 26.03.26 15:04 Uhr
- Eröffnung 12.054,93
- Vortag 12.161,11
- Tageshoch 12.057,76
- Tagestief 11.946,23
- 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 | 23,10 09:43:26 Uhr | -1,28% -0,3000 | 27,05 | 13,40 |
| adidas AG DE000A1EWWW0 | 135,60 15:00:01 Uhr | +1,38% +1,850 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 10,86 07:27:06 Uhr | -0,69% -0,0750 | 10,94 | 6,250 |
| Airbus SE NL0000235190 | 164,48 15:08:15 Uhr | -2,30% -3,880 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 35,31 12:24:18 Uhr | -2,49% -0,9000 | 36,68 | 8,450 |
| Allianz SE DE0008404005 | 352,00 15:16:52 Uhr | -0,28% -1,0000 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,312 07:27:05 Uhr | -0,69% -0,0160 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 75,00 07:27:05 Uhr | +0,40% +0,3000 | 145,40 | 74,70 |
| Aurubis AG DE0006766504 | 149,00 13:31:46 Uhr | -3,87% -6,000 | 174,70 | 71,55 |
| BASF SE DE000BASF111 | 50,70 14:57:07 Uhr | +1,79% +0,8900 | 52,62 | 37,50 |
| Bayer AG DE000BAY0017 | 38,18 15:12:47 Uhr | +0,34% +0,1300 | 49,79 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 77,90 14:23:42 Uhr | -0,87% -0,6800 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 26,84 10:05:03 Uhr | -3,80% -1,060 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 28,52 10:13:13 Uhr | -2,40% -0,7000 | 34,16 | 22,32 |
| Beiersdorf AG DE0005200000 | 75,02 10:27:09 Uhr | -0,16% -0,1200 | 127,00 | 71,54 |
| Brenntag SE DE000A1DAHH0 | 56,28 14:24:28 Uhr | +2,36% +1,300 | 62,68 | 44,44 |
| CANCOM SE DE0005419105 | 21,80 13:13:41 Uhr | +3,81% +0,8000 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 25,06 07:27:00 Uhr | -1,11% -0,2800 | 67,00 | 22,76 |
| Commerzbank AG DE000CBK1001 | 31,62 14:30:49 Uhr | -1,74% -0,5600 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 59,82 11:25:21 Uhr | -1,90% -1,160 | 75,40 | 42,86 |
| Covestro AG DE0006062144 | 59,50 13:01:41 Uhr | +0,30% +0,1800 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 63,50 11:15:01 Uhr | -1,09% -0,7000 | 113,60 | 61,45 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,21 13:06:45 Uhr | -0,27% -0,1100 | 45,05 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 15,74 07:27:00 Uhr | -0,10% -0,0150 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 25,20 14:19:23 Uhr | -2,19% -0,5650 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 238,10 14:59:16 Uhr | +0,04% +0,1000 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,524 13:57:08 Uhr | -1,90% -0,1460 | 9,528 | 5,572 |
| Deutsche Post AG DE0005552004 | 44,85 15:10:13 Uhr | -0,20% -0,0900 | 51,58 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 32,13 15:11:40 Uhr | -0,34% -0,1100 | 34,60 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 37,26 13:48:45 Uhr | -1,30% -0,4900 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 18,79 11:46:26 Uhr | -0,69% -0,1300 | 20,43 | 12,71 |
| Energiekontor AG DE0005313506 | 34,55 07:27:00 Uhr | +3,44% +1,150 | 60,20 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 15,69 14:52:04 Uhr | +2,68% +0,4100 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 4,370 15:04:00 Uhr | +0,60% +0,0260 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 74,95 07:27:00 Uhr | -1,12% -0,8500 | 86,65 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 26,50 08:11:51 Uhr | -0,38% -0,1000 | 37,64 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 38,81 15:14:41 Uhr | +0,88% +0,3400 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 43,96 14:29:57 Uhr | -1,52% -0,6800 | 52,82 | 33,80 |
| FUCHS SE DE000A3E5D64 | 35,12 14:25:19 Uhr | +1,33% +0,4600 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 60,75 07:27:00 Uhr | -0,90% -0,5500 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 20,44 12:22:50 Uhr | -4,75% -1,020 | 75,35 | 14,99 |
| Hannover Rück SE DE0008402215 | 254,80 11:22:10 Uhr | -1,09% -2,800 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 180,50 11:52:27 Uhr | -1,34% -2,450 | 240,10 | 135,05 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 73,80 07:27:05 Uhr | +0,14% +0,1000 | 89,50 | 72,60 |
| HelloFresh SE DE000A161408 | 3,991 13:47:47 Uhr | +4,04% +0,1550 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 67,66 14:09:01 Uhr | -0,88% -0,6000 | 84,06 | 64,62 |
| HENSOLDT AG DE000HAG0005 | 71,30 14:44:44 Uhr | -3,32% -2,450 | 117,20 | 46,94 |
| HOCHTIEF AG DE0006070006 | 392,40 14:17:03 Uhr | -2,58% -10,40 | 418,00 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 36,24 07:27:00 Uhr | -2,37% -0,8800 | 43,20 | 31,26 |
| Infineon Technologies AG DE0006231004 | 38,60 15:13:43 Uhr | -2,54% -1,005 | 48,14 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 28,88 13:22:11 Uhr | -0,82% -0,2400 | 29,62 | 14,73 |
| Jungheinrich AG DE0006219934 | 28,26 07:27:00 Uhr | -0,77% -0,2200 | 42,74 | 24,40 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,11 14:39:58 Uhr | +0,69% +0,1100 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 44,92 14:54:43 Uhr | +0,36% +0,1600 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 99,15 07:27:06 Uhr | -0,35% -0,3500 | 115,40 | 71,95 |
| Kontron AG AT0000A0E9W5 | 17,87 14:23:27 Uhr | -16,10% -3,430 | 28,70 | 18,35 |
| KRONES AG DE0006335003 | 116,40 07:27:00 Uhr | -0,68% -0,8000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 16,14 10:49:45 Uhr | -2,54% -0,4200 | 30,07 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 56,70 07:27:00 Uhr | -0,09% -0,0500 | 78,25 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 52,04 15:03:14 Uhr | -0,82% -0,4300 | 62,29 | 45,10 |
| Merck KGaA DE0006599905 | 105,80 10:00:53 Uhr | -0,47% -0,5000 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 311,70 14:32:32 Uhr | -2,78% -8,900 | 402,20 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 521,00 15:17:22 Uhr | -0,84% -4,400 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 44,58 07:27:06 Uhr | -1,89% -0,8600 | 80,75 | 43,84 |
| Nemetschek SE DE0006452907 | 62,60 11:46:12 Uhr | -3,77% -2,450 | 138,20 | 63,85 |
| Nordex SE DE000A0D6554 | 44,42 10:01:46 Uhr | -2,76% -1,260 | 46,78 | 12,51 |
| PNE AG DE000A0JBPG2 | 8,180 07:27:00 Uhr | -0,24% -0,0200 | 15,60 | 7,670 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,20 15:08:40 Uhr | -3,47% -1,120 | 41,52 | 30,66 |
| PUMA SE DE0006969603 | 21,57 12:34:13 Uhr | -1,60% -0,3500 | 26,37 | 15,40 |
| RATIONAL AG DE0007010803 | 623,50 07:27:00 Uhr | -0,95% -6,000 | 820,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 31,36 09:24:37 Uhr | -4,04% -1,320 | 136,90 | 31,78 |
| Rheinmetall AG DE0007030009 | 1.452,50 15:17:01 Uhr | -2,32% -34,50 | 2.005,00 | 970,00 |
| RTL Group S.A. LU0061462528 | 35,20 10:29:03 Uhr | -0,71% -0,2500 | 38,25 | 30,35 |
| RWE AG DE0007037129 | 55,88 14:12:45 Uhr | -1,83% -1,040 | 59,08 | 29,86 |
| SAP SE DE0007164600 | 147,84 15:03:35 Uhr | +0,60% +0,8800 | 273,10 | 145,76 |
| Sartorius AG DE0007165631 | 210,80 09:00:05 Uhr | -0,52% -1,100 | 265,60 | 167,35 |
| Scout24 SE DE000A12DM80 | 64,00 13:35:03 Uhr | -1,08% -0,7000 | 122,80 | 63,60 |
| Siemens AG DE0007236101 | 209,40 15:15:12 Uhr | -0,99% -2,100 | 275,50 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 153,85 15:11:18 Uhr | -2,60% -4,100 | 171,55 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 36,51 08:41:19 Uhr | -1,16% -0,4300 | 51,20 | 36,02 |
| Siltronic AG DE000WAF3001 | 57,10 15:09:46 Uhr | +1,24% +0,7000 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 62,75 12:04:09 Uhr | +0,97% +0,6000 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 44,04 14:00:01 Uhr | +9,28% +3,740 | 40,70 | 12,16 |
| Stabilus SE DE000STAB1L8 | 16,42 07:27:01 Uhr | -0,97% -0,1600 | 29,15 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 30,15 11:06:08 Uhr | +0,17% +0,0500 | 56,80 | 29,00 |
| Symrise AG DE000SYM9999 | 70,52 07:27:00 Uhr | +0,86% +0,6000 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,03 10:16:51 Uhr | -1,21% -0,1600 | 16,57 | 11,54 |
| Talanx AG DE000TLX1005 | 104,70 11:18:01 Uhr | -1,32% -1,400 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 4,492 07:27:01 Uhr | -0,44% -0,0200 | 13,48 | 4,324 |
| thyssenkrupp AG DE0007500001 | 7,872 13:59:01 Uhr | -5,04% -0,4180 | 12,39 | 4,471 |
| United Internet AG DE0005089031 | 27,30 07:27:00 Uhr | -0,87% -0,2400 | 29,94 | 16,56 |
| Verbio SE DE000A0JL9W6 | 44,10 14:13:29 Uhr | +2,70% +1,160 | 43,44 | 7,630 |
| Volkswagen AG DE0007664039 | 87,16 15:07:42 Uhr | -1,47% -1,300 | 109,00 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 21,11 15:07:13 Uhr | -2,81% -0,6100 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 80,70 14:25:50 Uhr | +1,38% +1,100 | 84,40 | 57,80 |
| Zalando SE DE000ZAL1111 | 21,25 09:37:55 Uhr | -0,61% -0,1300 | 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