HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.925,50 EUR
-0,98% -127,70
Kursdaten
- Börse Xetra
- Letzter 12.925,50
- Änderung -0,98 %
- Stand 05.02.26 17:14 Uhr
- Eröffnung 13.084,23
- Vortag 13.053,20
- Tageshoch 13.084,23
- Tagestief 12.881,62
- 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 | 26,80 07:27:00 Uhr | -0,92% -0,2500 | 27,05 | 11,60 |
| adidas AG DE000A1EWWW0 | 151,70 17:26:25 Uhr | -0,75% -1,150 | 263,20 | 142,85 |
| ADTRAN Holdings Inc. US00486H1059 | 7,918 07:27:06 Uhr | +0,20% +0,0160 | 11,18 | 6,250 |
| Airbus SE NL0000235190 | 189,48 17:25:05 Uhr | +0,62% +1,160 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 19,78 16:32:38 Uhr | -0,45% -0,0900 | 21,70 | 8,450 |
| Allianz SE DE0008404005 | 383,40 17:13:48 Uhr | -0,70% -2,700 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,768 16:48:53 Uhr | +0,29% +0,0080 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 86,60 15:29:59 Uhr | +2,97% +2,500 | 145,40 | 83,90 |
| Aurubis AG DE0006766504 | 163,30 15:55:42 Uhr | -1,63% -2,700 | 171,40 | 71,55 |
| BASF SE DE000BASF111 | 48,87 17:21:03 Uhr | -1,39% -0,6900 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 44,79 17:26:04 Uhr | -0,90% -0,4050 | 46,85 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 88,68 17:20:49 Uhr | -2,81% -2,560 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 42,12 16:19:33 Uhr | -0,52% -0,2200 | 45,10 | 31,38 |
| BEFESA S.A. LU1704650164 | 31,68 07:27:00 Uhr | +2,33% +0,7200 | 32,04 | 20,86 |
| Beiersdorf AG DE0005200000 | 102,90 14:15:01 Uhr | -1,15% -1,200 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 55,58 09:44:28 Uhr | -2,63% -1,500 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 26,40 07:27:00 Uhr | -3,12% -0,8500 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 27,32 15:20:12 Uhr | -2,29% -0,6400 | 71,20 | 27,22 |
| Commerzbank AG DE000CBK1001 | 33,73 16:17:27 Uhr | -4,04% -1,420 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 70,32 15:57:29 Uhr | -2,39% -1,720 | 72,12 | 42,86 |
| Covestro AG DE0006062144 | 60,70 11:04:07 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 68,60 16:21:42 Uhr | 0% 0 | 113,60 | 68,50 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,50 16:36:06 Uhr | -1,63% -0,7200 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 22,94 17:17:52 Uhr | -10,98% -2,830 | 32,54 | 15,77 |
| Deutsche Bank AG DE0005140008 | 30,63 17:26:30 Uhr | -4,57% -1,465 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 212,10 17:03:44 Uhr | +2,91% +6,000 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,920 16:53:30 Uhr | -0,84% -0,0760 | 9,220 | 5,572 |
| Deutsche Post AG DE0005552004 | 49,14 17:17:04 Uhr | -0,24% -0,1200 | 49,75 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 30,67 17:26:32 Uhr | +0,89% +0,2700 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 40,56 17:22:52 Uhr | -1,48% -0,6100 | 60,50 | 39,60 |
| E.ON SE DE000ENAG999 | 17,42 17:28:54 Uhr | -2,55% -0,4550 | 18,11 | 11,36 |
| Energiekontor AG DE0005313506 | 37,70 09:30:23 Uhr | +0,94% +0,3500 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 14,46 16:25:58 Uhr | +2,55% +0,3600 | 22,29 | 12,48 |
| Evotec SE DE0005664809 | 6,092 16:57:44 Uhr | -4,81% -0,3080 | 9,225 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 78,80 07:27:00 Uhr | +0,06% +0,0500 | 81,25 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 31,54 15:52:12 Uhr | -0,38% -0,1200 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 40,79 16:42:28 Uhr | +1,24% +0,5000 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 48,68 16:03:28 Uhr | -0,82% -0,4000 | 51,86 | 33,80 |
| FUCHS SE DE000A3E5D64 | 37,80 10:16:41 Uhr | -1,15% -0,4400 | 51,05 | 35,98 |
| GEA Group AG DE0006602006 | 62,50 15:00:09 Uhr | +0,64% +0,4000 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 25,10 16:21:50 Uhr | -0,16% -0,0400 | 83,45 | 22,64 |
| Hannover Rück SE DE0008402215 | 248,20 16:56:12 Uhr | 0% 0 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 208,90 17:27:13 Uhr | -2,61% -5,600 | 240,10 | 128,50 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 84,90 07:27:05 Uhr | 0% 0 | 92,70 | 77,50 |
| HelloFresh SE DE000A161408 | 5,788 07:27:00 Uhr | +3,06% +0,1720 | 13,70 | 5,220 |
| Henkel AG & Co. KGaA DE0006048432 | 78,20 15:51:44 Uhr | +0,54% +0,4200 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 77,20 15:51:48 Uhr | -1,47% -1,150 | 117,20 | 33,34 |
| HOCHTIEF AG DE0006070006 | 354,00 15:53:53 Uhr | +2,85% +9,800 | 372,80 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 35,79 16:50:44 Uhr | +1,56% +0,5500 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 40,87 17:16:05 Uhr | +1,15% +0,4650 | 45,22 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 26,20 16:58:57 Uhr | -0,98% -0,2600 | 26,86 | 14,73 |
| Jungheinrich AG DE0006219934 | 36,50 09:55:38 Uhr | -0,87% -0,3200 | 42,74 | 24,04 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,03 17:02:47 Uhr | -0,50% -0,0700 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 59,60 10:58:36 Uhr | -0,25% -0,1500 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 104,00 11:48:13 Uhr | -1,05% -1,100 | 106,10 | 71,95 |
| Kontron AG AT0000A0E9W5 | 22,76 09:06:19 Uhr | +2,43% +0,5400 | 28,70 | 18,81 |
| KRONES AG DE0006335003 | 137,60 07:27:00 Uhr | -0,15% -0,2000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 19,62 13:06:55 Uhr | -0,86% -0,1700 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 61,25 07:27:00 Uhr | +2,68% +1,600 | 80,72 | 58,95 |
| Mercedes-Benz Group AG DE0007100000 | 59,18 17:25:08 Uhr | -2,94% -1,790 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 121,00 16:02:04 Uhr | -1,87% -2,300 | 142,40 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 375,40 14:33:39 Uhr | +0,43% +1,600 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 526,80 17:20:04 Uhr | -0,42% -2,200 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 66,05 07:27:06 Uhr | -1,27% -0,8500 | 90,65 | 43,84 |
| Nemetschek SE DE0006452907 | 72,25 15:45:22 Uhr | -1,43% -1,050 | 138,20 | 71,20 |
| Nordex SE DE000A0D6554 | 32,92 17:28:41 Uhr | -2,49% -0,8400 | 35,18 | 11,19 |
| PNE AG DE000A0JBPG2 | 9,410 07:27:00 Uhr | -4,47% -0,4400 | 15,60 | 9,020 |
| Porsche Automobil Holding SE DE000PAH0038 | 35,44 14:57:15 Uhr | -3,25% -1,190 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 23,38 14:26:30 Uhr | +1,48% +0,3400 | 30,63 | 15,40 |
| RATIONAL AG DE0007010803 | 740,50 14:04:38 Uhr | +10,60% +71,00 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 68,05 17:28:57 Uhr | +5,42% +3,500 | 142,60 | 56,85 |
| Rheinmetall AG DE0007030009 | 1.567,00 17:29:28 Uhr | -7,06% -119,00 | 2.005,00 | 670,00 |
| RTL Group S.A. LU0061462528 | 36,65 10:01:20 Uhr | -0,68% -0,2500 | 38,25 | 29,50 |
| RWE AG DE0007037129 | 52,12 17:17:42 Uhr | -3,37% -1,820 | 54,64 | 28,12 |
| SAP SE DE0007164600 | 169,96 17:27:01 Uhr | +0,78% +1,320 | 283,55 | 159,90 |
| Sartorius AG DE0007165631 | 238,00 10:54:26 Uhr | -2,74% -6,700 | 265,60 | 167,35 |
| Scout24 SE DE000A12DM80 | 75,35 10:26:58 Uhr | -1,25% -0,9500 | 122,80 | 74,80 |
| Siemens AG DE0007236101 | 244,70 17:24:23 Uhr | +0,66% +1,600 | 266,20 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 145,80 17:28:31 Uhr | -3,48% -5,250 | 156,95 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 42,79 17:21:27 Uhr | -1,20% -0,5200 | 58,08 | 41,00 |
| Siltronic AG DE000WAF3001 | 51,00 16:19:10 Uhr | +4,77% +2,320 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 67,45 07:27:00 Uhr | +0,75% +0,5000 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 33,66 17:20:46 Uhr | -2,38% -0,8200 | 38,62 | 12,16 |
| Stabilus SE DE000STAB1L8 | 19,28 10:31:31 Uhr | -2,53% -0,5000 | 33,80 | 18,24 |
| Ströer SE & Co. KGaA DE0007493991 | 33,10 07:27:00 Uhr | +0,30% +0,1000 | 58,75 | 32,15 |
| Symrise AG DE000SYM9999 | 72,98 07:27:00 Uhr | -0,49% -0,3600 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,20 13:40:24 Uhr | -1,25% -0,1800 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 110,70 07:27:00 Uhr | -0,27% -0,3000 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 5,605 16:33:29 Uhr | +0,90% +0,0500 | 13,48 | 5,400 |
| thyssenkrupp AG DE0007500001 | 11,10 16:47:38 Uhr | +1,37% +0,1500 | 12,11 | 2,919 |
| United Internet AG DE0005089031 | 27,76 07:27:05 Uhr | -0,86% -0,2400 | 29,94 | 14,89 |
| Verbio SE DE000A0JL9W6 | 23,56 17:25:49 Uhr | -8,89% -2,300 | 26,10 | 7,630 |
| Volkswagen AG DE0007664039 | 101,65 16:37:04 Uhr | -3,88% -4,100 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 24,90 17:28:43 Uhr | +0,73% +0,1800 | 30,84 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 74,90 10:14:53 Uhr | +0,20% +0,1500 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 21,47 16:55:04 Uhr | -0,23% -0,0500 | 39,90 | 20,90 |
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