HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.953,39 EUR
+1,76% +224,19
Kursdaten
- Börse Xetra
- Letzter 12.953,39
- Änderung +1,76 %
- Stand 05.05.26 18:00 Uhr
- Eröffnung 12.751,12
- Vortag 12.729,20
- Tageshoch 12.953,39
- Tagestief 12.735,32
- 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 | 22,30 07:27:00 Uhr | -0,89% -0,2000 | 27,05 | 15,34 |
| adidas AG DE000A1EWWW0 | 143,20 21:13:57 Uhr | +0,60% +0,8500 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 13,11 19:14:17 Uhr | -15,73% -2,448 | 15,56 | 6,250 |
| Airbus SE NL0000235190 | 177,38 21:41:40 Uhr | +1,27% +2,220 | 221,05 | 153,12 |
| AIXTRON SE DE000A0WMPJ6 | 51,16 19:58:00 Uhr | +6,81% +3,260 | 49,86 | 11,73 |
| Allianz SE DE0008404005 | 384,30 22:40:31 Uhr | +1,86% +7,000 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,386 07:27:05 Uhr | -2,93% -0,0720 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 76,90 19:04:28 Uhr | -0,77% -0,6000 | 145,40 | 73,00 |
| Aurubis AG DE0006766504 | 184,70 16:33:42 Uhr | +0,60% +1,100 | 193,40 | 74,50 |
| BASF SE DE000BASF111 | 53,45 22:01:10 Uhr | +1,44% +0,7600 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 37,95 22:27:04 Uhr | +1,91% +0,7100 | 49,79 | 22,18 |
| Bayerische Motoren Werke AG DE0005190003 | 77,44 22:45:12 Uhr | +1,73% +1,320 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 29,56 18:15:39 Uhr | +0,89% +0,2600 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 33,20 11:43:02 Uhr | -0,60% -0,2000 | 35,15 | 24,48 |
| Beiersdorf AG DE0005200000 | 70,60 15:35:57 Uhr | +0,26% +0,1800 | 127,00 | 69,52 |
| Brenntag SE DE000A1DAHH0 | 62,40 13:50:02 Uhr | -0,67% -0,4200 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 25,15 16:05:16 Uhr | -0,98% -0,2500 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 26,80 18:19:01 Uhr | -1,98% -0,5400 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 35,57 21:57:24 Uhr | +4,59% +1,560 | 38,01 | 24,05 |
| Continental AG DE0005439004 | 61,96 19:57:50 Uhr | +1,01% +0,6200 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,70 16:01:18 Uhr | +0,17% +0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 54,25 18:31:46 Uhr | +0,46% +0,2500 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,28 18:01:40 Uhr | +2,85% +1,200 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 20,49 18:51:09 Uhr | -0,77% -0,1600 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 26,25 19:05:29 Uhr | +1,33% +0,3450 | 34,25 | 23,16 |
| Deutsche Börse AG DE0005810055 | 257,20 18:02:15 Uhr | -2,21% -5,800 | 293,80 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,742 22:24:19 Uhr | +3,06% +0,2300 | 9,528 | 6,198 |
| Deutsche Post AG DE0005552004 | 46,29 20:31:22 Uhr | -1,30% -0,6100 | 51,58 | 36,42 |
| Deutsche Telekom AG DE0005557508 | 27,32 22:07:37 Uhr | +0,55% +0,1500 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 40,92 20:47:36 Uhr | +1,21% +0,4900 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 18,47 18:34:48 Uhr | +0,71% +0,1300 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 42,70 17:04:35 Uhr | +6,48% +2,600 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 18,06 17:28:41 Uhr | +0,06% +0,0100 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 5,450 13:28:46 Uhr | 0% 0 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,70 09:30:10 Uhr | -2,73% -1,900 | 86,65 | 57,30 |
| freenet AG DE000A0Z2ZZ5 | 26,66 20:40:05 Uhr | -1,91% -0,5200 | 37,32 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 34,76 22:53:03 Uhr | -10,60% -4,120 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 39,55 20:18:54 Uhr | -3,61% -1,480 | 52,82 | 40,06 |
| FUCHS SE DE000A3E5D64 | 39,70 13:44:43 Uhr | -1,19% -0,4800 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 57,70 07:27:05 Uhr | -0,17% -0,1000 | 67,15 | 54,40 |
| Gerresheimer AG DE000A0LD6E6 | 25,92 20:31:20 Uhr | +1,73% +0,4400 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 256,60 20:38:52 Uhr | +0,31% +0,8000 | 292,20 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 185,00 16:32:05 Uhr | -0,88% -1,650 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,00 07:27:05 Uhr | -0,98% -0,7000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,381 18:40:01 Uhr | -4,16% -0,1900 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 61,96 21:08:25 Uhr | +0,72% +0,4400 | 84,06 | 61,52 |
| HENSOLDT AG DE000HAG0005 | 81,40 22:36:33 Uhr | +4,63% +3,600 | 117,20 | 64,15 |
| HOCHTIEF AG DE0006070006 | 515,00 21:23:09 Uhr | +13,39% +60,80 | 470,00 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 35,80 07:27:00 Uhr | -1,00% -0,3600 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 61,54 21:57:45 Uhr | +8,10% +4,610 | 58,21 | 29,12 |
| JENOPTIK AG DE000A2NB601 | 34,28 19:47:18 Uhr | +0,88% +0,3000 | 34,26 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,76 21:23:39 Uhr | -0,96% -0,2400 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,94 21:09:26 Uhr | -1,48% -0,2400 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 45,98 19:06:57 Uhr | +3,68% +1,630 | 70,30 | 37,16 |
| Knorr-Bremse AG DE000KBX1006 | 98,80 19:15:16 Uhr | +1,65% +1,600 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,46 16:47:29 Uhr | +1,26% +0,2800 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 123,40 07:27:00 Uhr | +0,33% +0,4000 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 18,37 19:26:33 Uhr | +1,55% +0,2800 | 29,26 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 57,50 16:32:53 Uhr | -0,69% -0,4000 | 78,25 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 48,52 22:57:00 Uhr | +0,93% +0,4450 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 111,25 18:50:20 Uhr | +0,95% +1,050 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 290,00 22:24:21 Uhr | +2,65% +7,500 | 402,20 | 280,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 510,60 22:01:33 Uhr | +0,35% +1,800 | 611,20 | 503,60 |
| Nagarro SE DE000A3H2200 | 44,14 07:27:06 Uhr | +1,47% +0,6400 | 80,75 | 43,00 |
| Nemetschek SE DE0006452907 | 63,65 19:09:22 Uhr | -0,62% -0,4000 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 49,26 21:17:39 Uhr | +0,98% +0,4800 | 50,50 | 16,17 |
| PNE AG DE000A0JBPG2 | 9,460 07:27:00 Uhr | +0,11% +0,0100 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,79 20:58:48 Uhr | +0,69% +0,2100 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 24,30 22:16:17 Uhr | +0,08% +0,0200 | 26,59 | 15,40 |
| RATIONAL AG DE0007010803 | 630,00 17:51:37 Uhr | +0,48% +3,000 | 780,00 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 48,64 12:48:51 Uhr | -0,73% -0,3600 | 136,90 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.433,40 22:49:36 Uhr | +4,67% +64,00 | 2.005,00 | 1.308,20 |
| RTL Group S.A. LU0061462528 | 32,55 19:54:45 Uhr | -0,31% -0,1000 | 41,00 | 30,85 |
| RWE AG DE0007037129 | 60,26 19:20:22 Uhr | +0,63% +0,3800 | 62,00 | 31,16 |
| SAP SE DE0007164600 | 150,18 22:41:14 Uhr | +1,80% +2,660 | 273,10 | 137,78 |
| Sartorius AG DE0007165631 | 221,60 19:12:51 Uhr | +1,89% +4,100 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 69,85 21:23:08 Uhr | -0,29% -0,2000 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 260,80 22:09:47 Uhr | +4,97% +12,35 | 275,50 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 182,50 22:08:50 Uhr | +2,74% +4,860 | 195,38 | 71,28 |
| Siemens Healthineers AG DE000SHL1006 | 35,06 21:02:52 Uhr | -0,20% -0,0700 | 50,30 | 33,73 |
| Siltronic AG DE000WAF3001 | 84,15 19:38:58 Uhr | +3,76% +3,050 | 81,10 | 31,88 |
| Sixt SE DE0007231326 | 67,65 17:32:32 Uhr | -1,38% -0,9500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 59,40 22:10:34 Uhr | +9,49% +5,150 | 56,20 | 15,49 |
| Stabilus SE DE000STAB1L8 | 16,80 22:01:02 Uhr | -1,06% -0,1800 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 37,50 07:27:00 Uhr | -1,32% -0,5000 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 75,22 19:11:44 Uhr | +0,80% +0,6000 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,44 15:48:38 Uhr | -1,30% -0,1900 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 108,20 20:10:53 Uhr | -1,99% -2,200 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,140 17:34:53 Uhr | +3,84% +0,1900 | 13,19 | 4,148 |
| thyssenkrupp AG DE0007500001 | 10,46 20:55:30 Uhr | +6,15% +0,6060 | 12,39 | 5,403 |
| United Internet AG DE0005089031 | 26,66 09:58:56 Uhr | +0,08% +0,0200 | 29,94 | 20,02 |
| Verbio SE DE000A0JL9W6 | 41,38 14:19:10 Uhr | +5,40% +2,120 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 84,88 19:50:58 Uhr | +0,76% +0,6400 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 22,29 22:57:33 Uhr | -0,71% -0,1600 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 96,25 18:00:36 Uhr | 0% 0 | 99,25 | 59,45 |
| Zalando SE DE000ZAL1111 | 20,91 07:27:00 Uhr | -0,52% -0,1100 | 33,99 | 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