HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.516,17 EUR
+0,08% +10,20
Kursdaten
- Börse Xetra
- Letzter 12.516,17
- Änderung +0,08 %
- Stand 12.03.26 12:24 Uhr
- Eröffnung 12.460,76
- Vortag 12.505,97
- Tageshoch 12.516,17
- Tagestief 12.429,34
- 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 | 24,60 07:27:00 Uhr | -0,81% -0,2000 | 27,05 | 12,72 |
| adidas AG DE000A1EWWW0 | 140,10 12:30:05 Uhr | -0,11% -0,1500 | 227,50 | 135,00 |
| ADTRAN Holdings Inc. US00486H1059 | 8,720 07:27:06 Uhr | -1,22% -0,1080 | 9,128 | 6,250 |
| Airbus SE NL0000235190 | 176,10 12:17:43 Uhr | -0,45% -0,8000 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 32,38 11:31:10 Uhr | -1,64% -0,5400 | 33,59 | 8,450 |
| Allianz SE DE0008404005 | 349,80 12:38:24 Uhr | -0,96% -3,400 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,454 07:51:29 Uhr | -4,51% -0,1160 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 83,50 07:27:00 Uhr | -1,88% -1,600 | 145,40 | 79,40 |
| Aurubis AG DE0006766504 | 164,40 12:03:12 Uhr | 0% 0 | 174,70 | 71,55 |
| BASF SE DE000BASF111 | 48,05 12:38:05 Uhr | +3,51% +1,630 | 53,91 | 37,50 |
| Bayer AG DE000BAY0017 | 39,65 12:34:45 Uhr | -1,20% -0,4800 | 49,79 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 81,02 12:34:03 Uhr | +0,17% +0,1400 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 32,34 10:18:46 Uhr | +0,62% +0,2000 | 45,10 | 31,58 |
| BEFESA S.A. LU1704650164 | 30,82 07:27:00 Uhr | +0,13% +0,0400 | 34,16 | 22,32 |
| Beiersdorf AG DE0005200000 | 78,08 11:45:25 Uhr | -1,91% -1,520 | 136,00 | 78,96 |
| Brenntag SE DE000A1DAHH0 | 47,02 09:10:36 Uhr | +0,77% +0,3600 | 66,60 | 44,44 |
| CANCOM SE DE0005419105 | 23,00 08:42:09 Uhr | -2,75% -0,6500 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 23,90 09:02:18 Uhr | +1,19% +0,2800 | 71,20 | 23,62 |
| Commerzbank AG DE000CBK1001 | 31,00 11:02:04 Uhr | -1,21% -0,3800 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 62,76 11:47:45 Uhr | -1,29% -0,8200 | 75,40 | 42,86 |
| Covestro AG DE0006062144 | 60,16 07:27:00 Uhr | -0,10% -0,0600 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 69,60 11:56:16 Uhr | +0,29% +0,2000 | 113,60 | 64,20 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,97 11:54:48 Uhr | +2,33% +0,9800 | 45,05 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 17,22 07:27:00 Uhr | +1,00% +0,1700 | 29,68 | 15,77 |
| Deutsche Bank AG DE0005140008 | 26,06 12:35:42 Uhr | -4,14% -1,125 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 236,70 10:41:56 Uhr | +0,21% +0,5000 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,898 12:33:35 Uhr | -1,64% -0,1320 | 9,528 | 5,572 |
| Deutsche Post AG DE0005552004 | 46,12 12:32:27 Uhr | +0,22% +0,1000 | 51,58 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 32,55 12:18:56 Uhr | -0,09% -0,0300 | 34,60 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 36,97 11:43:15 Uhr | -2,56% -0,9700 | 55,52 | 36,49 |
| E.ON SE DE000ENAG999 | 19,21 12:12:00 Uhr | +0,31% +0,0600 | 19,81 | 12,71 |
| Energiekontor AG DE0005313506 | 38,30 07:27:00 Uhr | -1,03% -0,4000 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 14,04 09:25:11 Uhr | -0,85% -0,1200 | 22,28 | 12,48 |
| Evotec SE DE0005664809 | 4,298 12:11:31 Uhr | -2,41% -0,1060 | 8,598 | 4,371 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 73,80 07:27:00 Uhr | -0,20% -0,1500 | 86,65 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 27,12 12:30:43 Uhr | -1,17% -0,3200 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 39,05 07:27:00 Uhr | -0,61% -0,2400 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 46,84 08:54:27 Uhr | -2,48% -1,190 | 52,82 | 33,80 |
| FUCHS SE DE000A3E5D64 | 34,86 07:27:00 Uhr | +1,16% +0,4000 | 49,94 | 34,46 |
| GEA Group AG DE0006602006 | 61,00 07:27:00 Uhr | -0,89% -0,5500 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 18,63 07:27:00 Uhr | +0,16% +0,0300 | 81,95 | 14,99 |
| Hannover Rück SE DE0008402215 | 255,20 11:06:00 Uhr | +3,15% +7,800 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 169,25 11:55:39 Uhr | -0,99% -1,700 | 240,10 | 135,05 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 75,20 07:27:05 Uhr | +0,80% +0,6000 | 91,80 | 74,60 |
| HelloFresh SE DE000A161408 | 4,615 07:27:00 Uhr | -3,59% -0,1720 | 11,11 | 4,628 |
| Henkel AG & Co. KGaA DE0006048432 | 70,32 09:35:15 Uhr | -0,03% -0,0200 | 84,06 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 78,55 11:57:02 Uhr | +3,36% +2,550 | 117,20 | 46,94 |
| HOCHTIEF AG DE0006070006 | 388,00 11:27:52 Uhr | -1,67% -6,600 | 418,00 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 36,32 11:30:58 Uhr | +0,39% +0,1400 | 43,20 | 31,26 |
| Infineon Technologies AG DE0006231004 | 41,22 11:39:34 Uhr | -0,48% -0,2000 | 48,14 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 26,82 10:17:57 Uhr | -1,54% -0,4200 | 29,62 | 14,73 |
| Jungheinrich AG DE0006219934 | 30,12 07:27:00 Uhr | -1,18% -0,3600 | 42,74 | 24,40 |
| K+S Aktiengesellschaft DE000KSAG888 | 17,00 12:36:40 Uhr | +8,35% +1,310 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 48,82 11:56:37 Uhr | -0,81% -0,4000 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 102,10 07:27:06 Uhr | -0,68% -0,7000 | 115,40 | 71,95 |
| Kontron AG AT0000A0E9W5 | 22,48 07:27:00 Uhr | -1,83% -0,4200 | 28,70 | 18,81 |
| KRONES AG DE0006335003 | 122,80 07:27:00 Uhr | -0,49% -0,6000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 13,93 12:19:26 Uhr | +1,09% +0,1500 | 32,00 | 13,05 |
| LEG Immobilien SE DE000LEG1110 | 60,30 11:39:17 Uhr | -3,29% -2,050 | 78,25 | 58,95 |
| Mercedes-Benz Group AG DE0007100000 | 54,79 12:16:29 Uhr | -0,49% -0,2700 | 62,29 | 45,10 |
| Merck KGaA DE0006599905 | 111,00 12:38:32 Uhr | -0,49% -0,5500 | 137,20 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 345,70 07:33:25 Uhr | -1,14% -4,000 | 402,20 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 528,00 12:38:58 Uhr | +0,11% +0,6000 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 51,30 07:27:07 Uhr | -2,19% -1,150 | 81,85 | 43,84 |
| Nemetschek SE DE0006452907 | 66,55 07:27:00 Uhr | -0,45% -0,3000 | 138,20 | 63,85 |
| Nordex SE DE000A0D6554 | 43,44 11:39:38 Uhr | -0,60% -0,2600 | 44,78 | 12,51 |
| PNE AG DE000A0JBPG2 | 8,040 10:33:53 Uhr | -1,95% -0,1600 | 15,60 | 8,200 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,97 11:29:25 Uhr | -1,32% -0,4400 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 21,80 11:15:12 Uhr | +1,54% +0,3300 | 26,37 | 15,40 |
| RATIONAL AG DE0007010803 | 672,00 07:27:00 Uhr | -1,90% -13,00 | 849,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 41,02 07:58:18 Uhr | -0,92% -0,3800 | 139,50 | 39,54 |
| Rheinmetall AG DE0007030009 | 1.563,00 12:34:43 Uhr | +1,26% +19,50 | 2.005,00 | 970,00 |
| RTL Group S.A. LU0061462528 | 35,45 10:49:26 Uhr | +1,58% +0,5500 | 38,25 | 30,35 |
| RWE AG DE0007037129 | 55,40 12:34:39 Uhr | +3,05% +1,640 | 55,52 | 29,86 |
| SAP SE DE0007164600 | 166,56 12:31:08 Uhr | +1,08% +1,780 | 273,10 | 159,90 |
| Sartorius AG DE0007165631 | 220,10 07:27:00 Uhr | -0,50% -1,100 | 265,60 | 167,35 |
| Scout24 SE DE000A12DM80 | 72,40 07:27:00 Uhr | -1,03% -0,7500 | 122,80 | 64,85 |
| Siemens AG DE0007236101 | 225,15 12:37:32 Uhr | -1,27% -2,900 | 275,50 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 155,50 12:36:55 Uhr | -0,64% -1,0000 | 171,55 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 39,59 12:22:59 Uhr | +0,20% +0,0800 | 53,08 | 39,50 |
| Siltronic AG DE000WAF3001 | 51,65 07:27:00 Uhr | -1,62% -0,8500 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 64,85 12:17:59 Uhr | -0,38% -0,2500 | 98,30 | 61,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 33,18 12:01:13 Uhr | -2,41% -0,8200 | 38,62 | 12,16 |
| Stabilus SE DE000STAB1L8 | 17,26 07:27:01 Uhr | +0,35% +0,0600 | 33,80 | 16,50 |
| Ströer SE & Co. KGaA DE0007493991 | 32,20 07:27:00 Uhr | +0,16% +0,0500 | 58,75 | 31,65 |
| Symrise AG DE000SYM9999 | 70,18 07:27:00 Uhr | -0,20% -0,1400 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,04 07:27:05 Uhr | +1,08% +0,1500 | 16,57 | 11,54 |
| Talanx AG DE000TLX1005 | 101,90 07:27:00 Uhr | -0,59% -0,6000 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 4,490 09:15:09 Uhr | -0,62% -0,0280 | 13,48 | 4,324 |
| thyssenkrupp AG DE0007500001 | 8,662 12:21:58 Uhr | -3,88% -0,3500 | 12,39 | 4,471 |
| United Internet AG DE0005089031 | 26,94 11:23:52 Uhr | -2,46% -0,6800 | 29,94 | 16,56 |
| Verbio SE DE000A0JL9W6 | 34,00 11:44:42 Uhr | +4,49% +1,460 | 33,00 | 7,630 |
| Volkswagen AG DE0007664039 | 91,74 12:28:48 Uhr | +0,53% +0,4800 | 110,40 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 24,31 11:06:10 Uhr | -0,53% -0,1300 | 30,61 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 77,05 12:09:16 Uhr | +5,84% +4,250 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 22,73 12:36:38 Uhr | +12,75% +2,570 | 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