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 | 22,80 07:27:00 Uhr | +1,11% +0,2500 | 27,05 | 18,22 |
| adidas AG DE000A1EWWW0 | 165,55 20:05:53 Uhr | +5,58% +8,750 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 17,20 19:43:54 Uhr | +30,26% +3,996 | 15,60 | 6,250 |
| Airbus SE NL0000235190 | 174,64 19:58:57 Uhr | +1,14% +1,960 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 57,36 18:46:50 Uhr | +8,39% +4,440 | 55,28 | 11,73 |
| Allianz SE DE0008404005 | 388,80 18:55:35 Uhr | -0,08% -0,3000 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,598 13:20:53 Uhr | +0,46% +0,0120 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 78,10 07:27:00 Uhr | +2,36% +1,800 | 145,40 | 69,70 |
| Aurubis AG DE0006766504 | 205,40 18:10:22 Uhr | 0% 0 | 211,60 | 77,20 |
| BASF SE DE000BASF111 | 50,97 19:19:43 Uhr | -0,78% -0,4000 | 55,05 | 40,99 |
| Bayer AG DE000BAY0017 | 38,18 19:54:15 Uhr | +1,19% +0,4500 | 49,79 | 24,45 |
| Bayerische Motoren Werke AG DE0005190003 | 77,12 19:25:17 Uhr | +2,23% +1,680 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 31,42 16:13:24 Uhr | +3,02% +0,9200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 36,05 14:21:48 Uhr | +4,04% +1,400 | 35,15 | 24,48 |
| Beiersdorf AG DE0005200000 | 73,30 15:26:09 Uhr | +2,32% +1,660 | 122,35 | 69,28 |
| Brenntag SE DE000A1DAHH0 | 56,02 14:20:04 Uhr | -1,62% -0,9200 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 27,25 10:01:43 Uhr | +1,30% +0,3500 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 26,26 20:01:36 Uhr | -0,61% -0,1600 | 62,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,70 18:56:18 Uhr | +0,05% +0,0200 | 38,01 | 26,23 |
| Continental AG DE0005439004 | 72,54 16:01:18 Uhr | +4,58% +3,180 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,80 07:27:00 Uhr | +0,17% +0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,25 07:27:00 Uhr | +0,44% +0,2500 | 111,30 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,94 18:00:22 Uhr | +3,10% +1,290 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 39,07 18:39:11 Uhr | +1,24% +0,4800 | 38,74 | 14,89 |
| Deutsche Bank AG DE0005140008 | 28,58 20:01:33 Uhr | -0,33% -0,0950 | 34,25 | 23,67 |
| Deutsche Börse AG DE0005810055 | 251,40 16:56:34 Uhr | -0,75% -1,900 | 289,70 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,294 19:35:46 Uhr | +1,67% +0,1360 | 9,528 | 6,684 |
| Deutsche Post AG DE0005552004 | 50,48 16:56:00 Uhr | +1,14% +0,5700 | 51,58 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 29,38 20:00:27 Uhr | +0,69% +0,2000 | 34,35 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,56 17:37:36 Uhr | +2,13% +0,9700 | 49,18 | 35,74 |
| E.ON SE DE000ENAG999 | 18,18 16:23:09 Uhr | -1,89% -0,3500 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 47,50 17:36:18 Uhr | -1,45% -0,7000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,01 17:10:29 Uhr | -1,22% -0,2100 | 20,66 | 12,48 |
| Evotec SE DE0005664809 | 4,932 17:12:26 Uhr | -1,20% -0,0600 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 69,35 07:27:05 Uhr | -1,07% -0,7500 | 86,65 | 59,00 |
| freenet AG DE000A0Z2ZZ5 | 25,38 08:10:17 Uhr | -0,86% -0,2200 | 33,84 | 25,10 |
| Fresenius Medical Care AG DE0005785802 | 37,38 16:29:30 Uhr | +0,16% +0,0600 | 52,22 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 37,04 17:40:40 Uhr | -1,70% -0,6400 | 52,82 | 37,68 |
| FUCHS SE DE000A3E5D64 | 37,36 07:27:00 Uhr | -0,32% -0,1200 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 55,00 19:50:41 Uhr | -0,63% -0,3500 | 67,15 | 53,90 |
| Gerresheimer AG DE000A0LD6E6 | 27,88 17:21:08 Uhr | +1,23% +0,3400 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 240,80 18:29:11 Uhr | -0,58% -1,400 | 285,20 | 233,60 |
| Heidelberg Materials AG DE0006047004 | 188,25 20:05:47 Uhr | +3,26% +5,950 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,80 07:27:05 Uhr | +0,55% +0,4000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,287 11:07:10 Uhr | -0,28% -0,0120 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 67,02 11:26:12 Uhr | +1,85% +1,220 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 84,96 18:51:53 Uhr | -0,21% -0,1800 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 480,60 14:04:38 Uhr | -1,35% -6,600 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 35,74 07:27:00 Uhr | +0,39% +0,1400 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 76,74 19:56:37 Uhr | -0,92% -0,7100 | 77,94 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 44,32 16:33:01 Uhr | -1,95% -0,8800 | 45,86 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,96 14:19:02 Uhr | 0% 0 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,78 18:23:01 Uhr | +0,20% +0,0300 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 44,75 09:01:36 Uhr | +0,56% +0,2500 | 70,30 | 40,46 |
| Knorr-Bremse AG DE000KBX1006 | 102,50 10:51:24 Uhr | +1,08% +1,100 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,26 10:55:20 Uhr | +1,66% +0,3800 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 120,40 07:27:00 Uhr | +1,18% +1,400 | 143,60 | 112,80 |
| LANXESS AG DE0005470405 | 16,58 10:34:12 Uhr | -0,18% -0,0300 | 27,60 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 59,75 07:27:00 Uhr | +0,50% +0,3000 | 76,90 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 52,24 19:25:24 Uhr | +3,30% +1,670 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 129,00 18:33:50 Uhr | +1,18% +1,500 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 311,20 19:53:35 Uhr | +2,74% +8,300 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 468,10 19:11:48 Uhr | -1,39% -6,600 | 611,20 | 461,60 |
| Nagarro SE DE000A3H2200 | 41,20 09:58:25 Uhr | +0,49% +0,2000 | 80,75 | 40,28 |
| Nemetschek SE DE0006452907 | 63,55 07:59:33 Uhr | +0,47% +0,3000 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 40,74 16:10:55 Uhr | -3,87% -1,640 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 10,00 11:20:01 Uhr | 0% 0 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,91 18:00:50 Uhr | +0,86% +0,2800 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 29,76 18:44:11 Uhr | +7,13% +1,980 | 29,25 | 15,40 |
| RATIONAL AG DE0007010803 | 659,00 07:27:05 Uhr | +1,15% +7,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 44,58 15:48:29 Uhr | +2,62% +1,140 | 122,50 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.233,20 19:51:08 Uhr | -0,18% -2,200 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,65 16:19:26 Uhr | +1,12% +0,3500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 55,30 17:33:57 Uhr | -2,85% -1,620 | 62,00 | 32,53 |
| SAP SE DE0007164600 | 149,96 20:05:54 Uhr | -0,83% -1,260 | 273,10 | 135,64 |
| Sartorius AG DE0007165631 | 233,60 07:27:05 Uhr | +0,69% +1,600 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 71,10 17:33:46 Uhr | +0,07% +0,0500 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 274,30 19:17:21 Uhr | +0,53% +1,450 | 277,05 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 181,32 20:00:36 Uhr | -0,70% -1,280 | 195,38 | 82,28 |
| Siemens Healthineers AG DE000SHL1006 | 35,27 16:30:48 Uhr | +1,97% +0,6800 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 93,55 17:55:52 Uhr | +3,37% +3,050 | 98,95 | 31,88 |
| Sixt SE DE0007231326 | 74,55 16:11:53 Uhr | +1,02% +0,7500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 65,35 16:25:19 Uhr | -4,53% -3,100 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 17,66 07:27:01 Uhr | -0,34% -0,0600 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 37,74 07:27:00 Uhr | -1,05% -0,4000 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 81,96 16:21:45 Uhr | +3,25% +2,580 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,30 07:27:00 Uhr | -0,28% -0,0400 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 108,20 10:05:44 Uhr | -0,46% -0,5000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,685 07:27:01 Uhr | +0,18% +0,0100 | 10,79 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,29 14:15:14 Uhr | -0,57% -0,0650 | 12,39 | 5,601 |
| United Internet AG DE0005089031 | 26,72 07:27:00 Uhr | +1,91% +0,5000 | 29,94 | 22,72 |
| Verbio SE DE000A0JL9W6 | 38,84 16:44:42 Uhr | +3,35% +1,260 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 92,50 18:18:08 Uhr | +2,30% +2,080 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 21,62 17:21:18 Uhr | +0,28% +0,0600 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 96,40 19:29:16 Uhr | -1,23% -1,200 | 103,30 | 59,45 |
| Zalando SE DE000ZAL1111 | 22,66 16:56:53 Uhr | +1,61% +0,3600 | 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