HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.104,84 EUR
-0,54% -71,56
Kursdaten
- Börse Xetra
- Letzter 13.104,84
- Änderung -0,54 %
- Stand 08.06.26 11:48 Uhr
- Eröffnung 13.121,58
- Vortag 13.176,40
- Tageshoch 13.121,58
- Tagestief 12.995,68
- 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 | 23,75 08:39:49 Uhr | -0,63% -0,1500 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 160,15 11:50:43 Uhr | +0,95% +1,500 | 214,90 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 13,00 07:44:08 Uhr | -2,36% -0,3140 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 174,96 11:03:46 Uhr | -1,93% -3,440 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 54,82 11:44:15 Uhr | +5,38% +2,800 | 60,48 | 11,79 |
| Allianz SE DE0008404005 | 373,50 11:56:15 Uhr | +0,43% +1,600 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,334 09:06:11 Uhr | -2,75% -0,0660 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 78,00 09:03:15 Uhr | -1,14% -0,9000 | 145,40 | 69,70 |
| Aurubis AG DE0006766504 | 208,40 09:10:58 Uhr | -3,79% -8,200 | 220,60 | 78,70 |
| BASF SE DE000BASF111 | 50,00 12:00:08 Uhr | -0,95% -0,4800 | 55,05 | 40,99 |
| Bayer AG DE000BAY0017 | 35,77 11:55:17 Uhr | -0,45% -0,1600 | 49,79 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 69,84 11:47:37 Uhr | 0% 0 | 97,80 | 69,84 |
| Bechtle AG DE0005158703 | 31,68 10:22:19 Uhr | -2,10% -0,6800 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,25 07:27:00 Uhr | -0,98% -0,3500 | 37,50 | 24,48 |
| Beiersdorf AG DE0005200000 | 69,36 07:32:53 Uhr | -0,52% -0,3600 | 119,65 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 55,90 10:37:59 Uhr | -0,32% -0,1800 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 27,10 07:41:59 Uhr | -2,52% -0,7000 | 30,10 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 26,42 11:45:08 Uhr | -2,00% -0,5400 | 62,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,35 07:31:14 Uhr | -2,02% -0,7500 | 38,08 | 26,32 |
| Continental AG DE0005439004 | 67,04 11:38:23 Uhr | +0,45% +0,3000 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,80 10:48:18 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 51,65 09:23:37 Uhr | -4,88% -2,650 | 107,50 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,46 09:22:57 Uhr | -0,49% -0,2000 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,66 07:27:00 Uhr | -0,31% -0,1200 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,38 11:39:51 Uhr | -0,11% -0,0300 | 34,25 | 23,67 |
| Deutsche Börse AG DE0005810055 | 245,70 11:43:30 Uhr | -0,65% -1,600 | 286,00 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,318 11:36:41 Uhr | -0,41% -0,0340 | 9,528 | 6,684 |
| Deutsche Post AG DE0005552004 | 51,52 11:59:03 Uhr | +0,51% +0,2600 | 53,22 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 27,54 11:53:32 Uhr | -0,61% -0,1700 | 34,35 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 48,23 09:29:15 Uhr | +3,74% +1,740 | 49,18 | 35,74 |
| E.ON SE DE000ENAG999 | 18,26 11:32:56 Uhr | +0,25% +0,0450 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 43,05 07:27:00 Uhr | -2,93% -1,300 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 15,75 11:44:22 Uhr | -1,25% -0,2000 | 19,39 | 12,48 |
| Evotec SE DE0005664809 | 4,876 07:27:00 Uhr | -3,45% -0,1740 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,45 07:27:00 Uhr | -0,07% -0,0500 | 86,65 | 59,00 |
| freenet AG DE000A0Z2ZZ5 | 25,06 11:32:42 Uhr | 0% 0 | 33,84 | 24,64 |
| Fresenius Medical Care AG DE0005785802 | 38,10 10:09:19 Uhr | +1,68% +0,6300 | 50,46 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 37,01 09:26:31 Uhr | -0,91% -0,3400 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 38,36 07:27:00 Uhr | -1,08% -0,4200 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 53,90 07:43:12 Uhr | -1,28% -0,7000 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 25,28 10:11:43 Uhr | -1,10% -0,2800 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 226,40 11:19:38 Uhr | -0,44% -1,0000 | 285,20 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 176,50 11:51:36 Uhr | -0,95% -1,700 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,90 07:27:05 Uhr | -1,91% -1,400 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,179 08:08:21 Uhr | -0,24% -0,0100 | 9,550 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 67,02 11:01:46 Uhr | +0,12% +0,0800 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 77,86 11:36:57 Uhr | -0,71% -0,5600 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 490,20 07:40:49 Uhr | -0,93% -4,600 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 35,31 07:27:00 Uhr | -0,20% -0,0700 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 78,05 12:03:01 Uhr | +5,00% +3,720 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 42,38 07:32:53 Uhr | -4,46% -1,980 | 47,70 | 16,11 |
| Jungheinrich AG DE0006219934 | 22,92 10:11:47 Uhr | -3,13% -0,7400 | 42,74 | 23,66 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,08 07:27:00 Uhr | -0,64% -0,0900 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 39,29 12:02:56 Uhr | -2,36% -0,9500 | 70,30 | 40,24 |
| Knorr-Bremse AG DE000KBX1006 | 99,25 07:27:05 Uhr | -0,95% -0,9500 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,74 07:30:01 Uhr | -3,40% -0,8000 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 113,80 08:15:00 Uhr | -0,70% -0,8000 | 143,60 | 112,80 |
| LANXESS AG DE0005470405 | 15,32 10:45:53 Uhr | -5,67% -0,9200 | 27,40 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 51,00 11:17:58 Uhr | -1,83% -0,9500 | 76,90 | 51,95 |
| Mercedes-Benz Group AG DE0007100000 | 47,64 12:02:53 Uhr | +0,08% +0,0400 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 135,20 07:37:44 Uhr | -0,44% -0,6000 | 140,05 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 294,00 08:25:30 Uhr | -3,07% -9,300 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 449,10 11:54:41 Uhr | -0,36% -1,600 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 41,04 07:30:01 Uhr | +1,13% +0,4600 | 80,75 | 40,28 |
| Nemetschek SE DE0006452907 | 62,95 09:16:18 Uhr | -2,25% -1,450 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 41,32 11:32:57 Uhr | +2,79% +1,120 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 10,30 07:27:00 Uhr | -1,34% -0,1400 | 15,48 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,80 10:43:18 Uhr | +0,39% +0,1200 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 26,55 09:44:40 Uhr | -1,19% -0,3200 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 645,00 09:13:10 Uhr | -1,38% -9,000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 47,26 09:55:45 Uhr | -4,41% -2,180 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.210,40 12:00:52 Uhr | +1,27% +15,20 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,85 10:35:44 Uhr | +3,41% +1,050 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 56,32 11:06:57 Uhr | +1,00% +0,5600 | 62,00 | 33,37 |
| SAP SE DE0007164600 | 160,80 11:51:29 Uhr | +0,70% +1,120 | 271,70 | 135,64 |
| Sartorius AG DE0007165631 | 233,10 07:30:01 Uhr | -0,94% -2,200 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 75,05 10:33:17 Uhr | -2,41% -1,850 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 264,65 11:46:26 Uhr | -0,47% -1,250 | 280,00 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 158,20 11:58:01 Uhr | +2,32% +3,580 | 195,38 | 82,28 |
| Siemens Healthineers AG DE000SHL1006 | 34,44 11:33:08 Uhr | -1,66% -0,5800 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 91,20 11:53:06 Uhr | +4,83% +4,200 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 71,50 10:31:34 Uhr | +0,42% +0,3000 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 58,40 11:11:03 Uhr | +3,36% +1,900 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 17,92 07:27:00 Uhr | -2,61% -0,4800 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 34,74 07:27:05 Uhr | -1,08% -0,3800 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 75,16 07:35:26 Uhr | -0,53% -0,4000 | 104,00 | 65,20 |
| TAG Immobilien AG DE0008303504 | 12,57 10:50:02 Uhr | -6,61% -0,8900 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 98,40 07:27:00 Uhr | -0,25% -0,2500 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,840 09:33:45 Uhr | -5,19% -0,3200 | 10,66 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,47 09:25:05 Uhr | +0,26% +0,0300 | 12,39 | 5,601 |
| United Internet AG DE0005089031 | 26,60 07:27:00 Uhr | -0,97% -0,2600 | 29,94 | 23,28 |
| Verbio SE DE000A0JL9W6 | 38,40 08:19:03 Uhr | +3,17% +1,180 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 88,02 11:47:49 Uhr | 0% 0 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 19,74 12:01:31 Uhr | -1,74% -0,3500 | 30,61 | 19,88 |
| Wacker Chemie AG DE000WCH8881 | 95,90 07:27:00 Uhr | -3,52% -3,500 | 105,30 | 59,45 |
| Zalando SE DE000ZAL1111 | 23,96 08:55:16 Uhr | -2,96% -0,7300 | 30,35 | 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