HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.398,03 EUR
+0,05% +6,690
Kursdaten
- Börse Xetra
- Letzter 13.398,03
- Änderung +0,05 %
- Stand 27.05.26 18:00 Uhr
- Eröffnung 13.418,83
- Vortag 13.391,34
- Tageshoch 13.499,68
- Tagestief 13.371,59
- 52W Hoch 13.518,57 (25.05.26)
- 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 | 22,70 07:27:00 Uhr | -0,44% -0,1000 | 27,05 | 18,22 |
| adidas AG DE000A1EWWW0 | 165,65 07:30:14 Uhr | -0,90% -1,500 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 16,86 07:27:06 Uhr | -1,97% -0,3380 | 15,60 | 6,250 |
| Airbus SE NL0000235190 | 173,50 08:18:32 Uhr | -0,54% -0,9400 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 56,94 07:27:00 Uhr | -1,04% -0,6000 | 55,28 | 11,73 |
| Allianz SE DE0008404005 | 389,00 08:25:31 Uhr | -0,18% -0,7000 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,586 07:27:05 Uhr | -0,46% -0,0120 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 75,50 07:27:00 Uhr | -3,33% -2,600 | 145,40 | 69,70 |
| Aurubis AG DE0006766504 | 203,40 07:27:00 Uhr | -0,97% -2,000 | 211,60 | 77,20 |
| BASF SE DE000BASF111 | 50,90 08:23:51 Uhr | -0,20% -0,1000 | 55,05 | 40,99 |
| Bayer AG DE000BAY0017 | 37,97 08:14:17 Uhr | -0,05% -0,0200 | 49,79 | 24,45 |
| Bayerische Motoren Werke AG DE0005190003 | 76,68 08:17:53 Uhr | -0,57% -0,4400 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 31,10 07:27:00 Uhr | -0,77% -0,2400 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 36,00 07:27:00 Uhr | -0,14% -0,0500 | 35,15 | 24,48 |
| Beiersdorf AG DE0005200000 | 72,62 07:27:00 Uhr | -1,44% -1,060 | 122,35 | 69,28 |
| Brenntag SE DE000A1DAHH0 | 56,16 07:27:05 Uhr | +0,25% +0,1400 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 26,80 07:27:00 Uhr | -1,65% -0,4500 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 25,82 07:33:46 Uhr | -1,68% -0,4400 | 62,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,41 07:36:58 Uhr | -1,27% -0,4700 | 38,01 | 26,23 |
| Continental AG DE0005439004 | 71,14 27.05.2026 | +2,57% +1,780 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,80 07:27:00 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,75 07:27:05 Uhr | -3,80% -2,200 | 111,30 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,07 07:46:53 Uhr | +0,51% +0,2200 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 39,87 07:27:00 Uhr | +1,53% +0,6000 | 38,74 | 14,89 |
| Deutsche Bank AG DE0005140008 | 28,50 08:17:16 Uhr | -0,66% -0,1900 | 34,25 | 23,67 |
| Deutsche Börse AG DE0005810055 | 251,20 07:27:00 Uhr | -0,08% -0,2000 | 289,70 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,212 08:21:41 Uhr | -0,99% -0,0820 | 9,528 | 6,684 |
| Deutsche Post AG DE0005552004 | 50,10 07:49:36 Uhr | -0,87% -0,4400 | 51,58 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 29,25 07:30:00 Uhr | -0,48% -0,1400 | 34,35 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,15 07:27:00 Uhr | -0,73% -0,3400 | 49,18 | 35,74 |
| E.ON SE DE000ENAG999 | 18,21 08:11:22 Uhr | -0,74% -0,1350 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 45,55 07:27:05 Uhr | -4,11% -1,950 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,93 07:27:00 Uhr | -0,47% -0,0800 | 20,66 | 12,48 |
| Evotec SE DE0005664809 | 4,930 07:27:00 Uhr | -0,04% -0,0020 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 70,35 07:27:05 Uhr | +1,44% +1,0000 | 86,65 | 59,00 |
| freenet AG DE000A0Z2ZZ5 | 25,54 07:30:00 Uhr | -0,55% -0,1400 | 33,84 | 25,10 |
| Fresenius Medical Care AG DE0005785802 | 36,87 07:27:00 Uhr | -1,36% -0,5100 | 52,22 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 37,03 07:27:00 Uhr | -0,48% -0,1800 | 52,82 | 37,68 |
| FUCHS SE DE000A3E5D64 | 38,12 07:27:00 Uhr | +2,03% +0,7600 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 54,80 07:27:00 Uhr | -0,36% -0,2000 | 67,15 | 53,90 |
| Gerresheimer AG DE000A0LD6E6 | 27,40 07:27:00 Uhr | -1,23% -0,3400 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 240,80 27.05.2026 | -0,58% -1,400 | 285,20 | 233,60 |
| Heidelberg Materials AG DE0006047004 | 186,60 07:27:00 Uhr | -0,64% -1,200 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 73,50 07:27:05 Uhr | +0,96% +0,7000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,290 07:27:01 Uhr | +0,07% +0,0030 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 67,00 07:27:00 Uhr | -0,03% -0,0200 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 84,24 08:13:58 Uhr | -1,66% -1,420 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 477,20 07:27:00 Uhr | -0,95% -4,600 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 35,66 07:27:00 Uhr | -0,22% -0,0800 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 76,50 08:35:24 Uhr | -0,92% -0,7100 | 77,94 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 44,30 07:27:00 Uhr | -0,05% -0,0200 | 45,86 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,78 07:27:00 Uhr | -0,72% -0,1800 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,73 07:27:00 Uhr | -0,34% -0,0500 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 44,03 07:27:00 Uhr | -1,61% -0,7200 | 70,30 | 40,46 |
| Knorr-Bremse AG DE000KBX1006 | 102,40 07:27:05 Uhr | -0,10% -0,1000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,88 07:27:00 Uhr | -0,61% -0,1400 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 119,20 07:27:00 Uhr | -1,00% -1,200 | 143,60 | 112,80 |
| LANXESS AG DE0005470405 | 16,52 07:27:00 Uhr | -0,54% -0,0900 | 27,60 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 56,35 07:30:00 Uhr | -5,69% -3,400 | 76,90 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 52,39 08:33:55 Uhr | +0,33% +0,1700 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 128,85 07:27:00 Uhr | -0,12% -0,1500 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 309,60 08:23:12 Uhr | -1,05% -3,300 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 468,80 08:28:19 Uhr | -0,38% -1,800 | 611,20 | 461,60 |
| Nagarro SE DE000A3H2200 | 40,52 07:27:06 Uhr | -1,65% -0,6800 | 80,75 | 40,28 |
| Nemetschek SE DE0006452907 | 62,10 07:27:00 Uhr | -2,28% -1,450 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 40,96 08:35:02 Uhr | -0,39% -0,1600 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 9,830 07:27:00 Uhr | -1,70% -0,1700 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,92 08:25:25 Uhr | -1,11% -0,3700 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 28,96 08:27:39 Uhr | -2,46% -0,7300 | 29,25 | 15,40 |
| RATIONAL AG DE0007010803 | 651,50 08:27:38 Uhr | -1,14% -7,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 43,90 07:27:00 Uhr | -1,53% -0,6800 | 122,50 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.235,00 08:38:28 Uhr | +0,05% +0,6000 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,25 07:27:00 Uhr | -1,26% -0,4000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 54,82 07:27:00 Uhr | -0,87% -0,4800 | 62,00 | 32,53 |
| SAP SE DE0007164600 | 151,02 08:34:43 Uhr | +0,48% +0,7200 | 273,10 | 135,64 |
| Sartorius AG DE0007165631 | 233,50 07:27:05 Uhr | -0,04% -0,1000 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 70,85 07:27:05 Uhr | -0,35% -0,2500 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 272,40 08:17:25 Uhr | -0,93% -2,550 | 277,05 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 173,86 08:00:50 Uhr | -0,66% -1,160 | 195,38 | 82,28 |
| Siemens Healthineers AG DE000SHL1006 | 34,90 07:27:00 Uhr | -1,05% -0,3700 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 91,80 07:27:00 Uhr | -1,87% -1,750 | 98,95 | 31,88 |
| Sixt SE DE0007231326 | 73,35 07:27:00 Uhr | -1,61% -1,200 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 66,55 07:27:00 Uhr | +1,84% +1,200 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 17,90 07:27:00 Uhr | +1,36% +0,2400 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 38,28 07:27:00 Uhr | +1,43% +0,5400 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 81,74 07:27:00 Uhr | -0,27% -0,2200 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,13 07:27:00 Uhr | -1,19% -0,1700 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 106,40 07:27:00 Uhr | -1,66% -1,800 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,625 07:27:00 Uhr | -1,06% -0,0600 | 10,79 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,21 08:13:53 Uhr | -0,71% -0,0800 | 12,39 | 5,601 |
| United Internet AG DE0005089031 | 26,10 07:27:00 Uhr | -0,99% -0,2600 | 29,94 | 22,72 |
| Verbio SE DE000A0JL9W6 | 38,30 08:04:21 Uhr | +2,68% +1,0000 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 92,28 08:26:55 Uhr | -1,18% -1,100 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 21,45 08:24:29 Uhr | -1,42% -0,3100 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 95,80 07:27:00 Uhr | -0,62% -0,6000 | 103,30 | 59,45 |
| Zalando SE DE000ZAL1111 | 22,59 07:27:00 Uhr | -0,66% -0,1500 | 32,43 | 18,75 |
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