HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
11.945,37 EUR
-0,38% -46,11
Kursdaten
- Börse Xetra
- Letzter 11.945,37
- Änderung -0,38 %
- Stand 24.03.26 17:15 Uhr
- Eröffnung 12.010,33
- Vortag 11.991,48
- Tageshoch 12.028,19
- Tagestief 11.833,95
- 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 | 22,95 07:27:00 Uhr | +2,23% +0,5000 | 27,05 | 12,72 |
| adidas AG DE000A1EWWW0 | 133,00 16:34:49 Uhr | -1,04% -1,400 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 10,28 07:27:06 Uhr | +5,47% +0,5330 | 10,33 | 6,250 |
| Airbus SE NL0000235190 | 163,94 17:07:01 Uhr | -1,74% -2,900 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 33,72 17:01:43 Uhr | -0,74% -0,2500 | 35,01 | 8,450 |
| Allianz SE DE0008404005 | 349,60 17:31:10 Uhr | -0,71% -2,500 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,282 07:27:05 Uhr | -1,30% -0,0300 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 74,70 15:13:49 Uhr | -3,74% -2,900 | 145,40 | 76,90 |
| Aurubis AG DE0006766504 | 150,30 14:38:51 Uhr | +0,67% +1,0000 | 174,70 | 71,55 |
| BASF SE DE000BASF111 | 48,80 17:26:10 Uhr | +3,48% +1,640 | 52,62 | 37,50 |
| Bayer AG DE000BAY0017 | 37,97 17:23:01 Uhr | -0,64% -0,2450 | 49,79 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 77,88 16:20:42 Uhr | -0,26% -0,2000 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 26,44 17:02:55 Uhr | -0,97% -0,2600 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 28,16 07:27:00 Uhr | -0,07% -0,0200 | 34,16 | 22,32 |
| Beiersdorf AG DE0005200000 | 74,06 12:59:58 Uhr | +1,12% +0,8200 | 127,00 | 71,54 |
| Brenntag SE DE000A1DAHH0 | 52,42 08:29:40 Uhr | +1,39% +0,7200 | 63,34 | 44,44 |
| CANCOM SE DE0005419105 | 21,05 07:27:00 Uhr | -2,09% -0,4500 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 24,04 16:32:51 Uhr | +1,86% +0,4400 | 69,45 | 22,76 |
| Commerzbank AG DE000CBK1001 | 31,62 16:50:26 Uhr | -0,47% -0,1500 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 59,76 16:58:30 Uhr | +0,10% +0,0600 | 75,40 | 42,86 |
| Covestro AG DE0006062144 | 59,58 07:27:00 Uhr | +0,13% +0,0800 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 63,50 13:02:00 Uhr | -0,08% -0,0500 | 113,60 | 61,45 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,80 11:56:19 Uhr | -1,40% -0,5800 | 45,05 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 15,56 17:06:47 Uhr | -6,85% -1,145 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 24,99 17:29:51 Uhr | -1,15% -0,2900 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 240,90 16:53:37 Uhr | +0,21% +0,5000 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,518 15:56:10 Uhr | -0,45% -0,0340 | 9,528 | 5,572 |
| Deutsche Post AG DE0005552004 | 44,85 16:50:27 Uhr | +0,61% +0,2700 | 51,58 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 32,42 17:25:20 Uhr | +2,14% +0,6800 | 34,60 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 37,42 15:59:51 Uhr | +0,24% +0,0900 | 51,84 | 35,74 |
| E.ON SE DE000ENAG999 | 18,75 17:26:37 Uhr | +0,59% +0,1100 | 20,43 | 12,71 |
| Energiekontor AG DE0005313506 | 33,40 07:27:00 Uhr | -0,30% -0,1000 | 61,10 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 14,65 15:18:15 Uhr | +2,66% +0,3800 | 21,09 | 12,48 |
| Evotec SE DE0005664809 | 4,210 13:28:59 Uhr | -1,61% -0,0690 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 73,95 10:30:48 Uhr | -1,27% -0,9500 | 86,65 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 26,00 16:29:50 Uhr | -0,31% -0,0800 | 37,64 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 37,97 15:05:57 Uhr | +0,66% +0,2500 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 44,10 15:10:21 Uhr | +0,14% +0,0600 | 52,82 | 33,80 |
| FUCHS SE DE000A3E5D64 | 34,54 07:27:00 Uhr | +6,54% +2,120 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 60,35 16:41:20 Uhr | -0,33% -0,2000 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 21,00 13:28:26 Uhr | +9,49% +1,820 | 76,15 | 14,99 |
| Hannover Rück SE DE0008402215 | 256,60 15:36:58 Uhr | -1,16% -3,000 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 178,65 15:52:10 Uhr | -0,33% -0,6000 | 240,10 | 135,05 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 73,60 07:27:05 Uhr | +1,38% +1,0000 | 89,50 | 72,60 |
| HelloFresh SE DE000A161408 | 4,068 16:45:56 Uhr | +5,99% +0,2300 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 66,82 10:49:54 Uhr | -1,01% -0,6800 | 84,06 | 64,62 |
| HENSOLDT AG DE000HAG0005 | 72,10 15:56:40 Uhr | -3,42% -2,550 | 117,20 | 46,94 |
| HOCHTIEF AG DE0006070006 | 390,00 13:45:11 Uhr | -0,97% -3,800 | 418,00 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 36,73 07:27:00 Uhr | +2,23% +0,8000 | 43,20 | 31,26 |
| Infineon Technologies AG DE0006231004 | 38,23 15:31:56 Uhr | -1,81% -0,7050 | 48,14 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 25,12 07:27:00 Uhr | -1,02% -0,2600 | 29,62 | 14,73 |
| Jungheinrich AG DE0006219934 | 27,94 07:27:00 Uhr | -0,36% -0,1000 | 42,74 | 24,40 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,07 17:24:34 Uhr | +6,00% +0,9100 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 45,40 07:27:00 Uhr | -1,26% -0,5800 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 98,50 07:27:06 Uhr | +5,74% +5,350 | 115,40 | 71,95 |
| Kontron AG AT0000A0E9W5 | 18,92 15:49:26 Uhr | -2,62% -0,5100 | 28,70 | 18,35 |
| KRONES AG DE0006335003 | 116,00 10:43:27 Uhr | +2,29% +2,600 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 13,56 15:31:48 Uhr | +7,70% +0,9700 | 30,24 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 55,55 13:27:34 Uhr | +1,00% +0,5500 | 78,25 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 51,52 17:09:56 Uhr | -1,83% -0,9600 | 62,29 | 45,10 |
| Merck KGaA DE0006599905 | 103,25 14:46:21 Uhr | +1,08% +1,100 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 306,50 10:50:32 Uhr | -2,91% -9,200 | 402,20 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 518,60 17:00:04 Uhr | -0,61% -3,200 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 43,84 17:19:20 Uhr | -11,29% -5,580 | 80,75 | 43,84 |
| Nemetschek SE DE0006452907 | 66,10 15:27:42 Uhr | -4,20% -2,900 | 138,20 | 63,85 |
| Nordex SE DE000A0D6554 | 43,26 15:42:26 Uhr | -2,39% -1,060 | 46,78 | 12,51 |
| PNE AG DE000A0JBPG2 | 8,100 07:27:00 Uhr | +0,75% +0,0600 | 15,60 | 7,670 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,97 15:02:28 Uhr | -0,62% -0,2000 | 41,52 | 30,66 |
| PUMA SE DE0006969603 | 20,70 10:38:44 Uhr | +0,93% +0,1900 | 26,37 | 15,40 |
| RATIONAL AG DE0007010803 | 634,50 08:27:53 Uhr | +1,93% +12,00 | 824,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 32,28 14:38:12 Uhr | -1,59% -0,5200 | 136,90 | 31,78 |
| Rheinmetall AG DE0007030009 | 1.457,00 17:29:16 Uhr | -1,95% -29,00 | 2.005,00 | 970,00 |
| RTL Group S.A. LU0061462528 | 34,80 12:00:30 Uhr | -0,43% -0,1500 | 38,25 | 30,35 |
| RWE AG DE0007037129 | 55,12 17:15:11 Uhr | +0,36% +0,2000 | 59,08 | 29,86 |
| SAP SE DE0007164600 | 147,36 17:18:49 Uhr | -3,89% -5,960 | 273,10 | 149,28 |
| Sartorius AG DE0007165631 | 211,50 09:10:59 Uhr | +0,05% +0,1000 | 265,60 | 167,35 |
| Scout24 SE DE000A12DM80 | 64,30 13:02:26 Uhr | +0,31% +0,2000 | 122,80 | 64,10 |
| Siemens AG DE0007236101 | 209,00 17:09:51 Uhr | -1,97% -4,200 | 275,50 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 150,30 17:18:31 Uhr | +0,57% +0,8500 | 171,55 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 36,69 17:13:24 Uhr | -0,05% -0,0200 | 52,18 | 36,02 |
| Siltronic AG DE000WAF3001 | 53,75 14:09:14 Uhr | -4,02% -2,250 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 61,75 16:12:41 Uhr | +0,24% +0,1500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 37,94 16:45:35 Uhr | -0,89% -0,3400 | 40,58 | 12,16 |
| Stabilus SE DE000STAB1L8 | 15,84 07:27:00 Uhr | -1,37% -0,2200 | 30,00 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 30,30 12:01:52 Uhr | -0,66% -0,2000 | 57,45 | 29,00 |
| Symrise AG DE000SYM9999 | 69,72 07:27:00 Uhr | +0,78% +0,5400 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 12,86 07:27:05 Uhr | +1,18% +0,1500 | 16,57 | 11,54 |
| Talanx AG DE000TLX1005 | 102,80 13:58:42 Uhr | -1,34% -1,400 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 4,438 12:06:07 Uhr | -0,72% -0,0320 | 13,48 | 4,324 |
| thyssenkrupp AG DE0007500001 | 8,086 17:16:46 Uhr | +0,57% +0,0460 | 12,39 | 4,471 |
| United Internet AG DE0005089031 | 27,30 07:27:00 Uhr | +3,49% +0,9200 | 29,94 | 16,56 |
| Verbio SE DE000A0JL9W6 | 39,78 17:28:37 Uhr | +10,50% +3,780 | 37,76 | 7,630 |
| Volkswagen AG DE0007664039 | 86,70 16:19:23 Uhr | -0,32% -0,2800 | 109,00 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 21,01 16:07:37 Uhr | -0,85% -0,1800 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 75,50 17:08:46 Uhr | +1,96% +1,450 | 84,40 | 57,80 |
| Zalando SE DE000ZAL1111 | 21,51 14:13:33 Uhr | +0,99% +0,2100 | 36,10 | 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