HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.451,83 EUR
+0,51% +63,21
Kursdaten
- Börse Xetra
- Letzter 12.451,83
- Änderung +0,51 %
- Stand 16.03.26 17:59 Uhr
- Eröffnung 12.406,58
- Vortag 12.388,62
- Tageshoch 12.519,71
- Tagestief 12.327,87
- 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 09:35:10 Uhr | +0,66% +0,1500 | 27,05 | 12,72 |
| adidas AG DE000A1EWWW0 | 140,85 19:42:16 Uhr | +2,74% +3,750 | 227,20 | 135,00 |
| ADTRAN Holdings Inc. US00486H1059 | 8,702 07:27:06 Uhr | -1,14% -0,1000 | 9,128 | 6,250 |
| Airbus SE NL0000235190 | 170,12 19:59:01 Uhr | +0,81% +1,360 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 33,60 20:00:24 Uhr | +3,61% +1,170 | 35,01 | 8,450 |
| Allianz SE DE0008404005 | 361,20 20:02:52 Uhr | +1,92% +6,800 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,360 07:58:56 Uhr | +0,25% +0,0060 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 81,70 16:43:36 Uhr | -3,88% -3,300 | 145,40 | 79,40 |
| Aurubis AG DE0006766504 | 157,60 16:34:13 Uhr | +1,87% +2,900 | 174,70 | 71,55 |
| BASF SE DE000BASF111 | 48,18 19:48:03 Uhr | -0,25% -0,1200 | 53,69 | 37,50 |
| Bayer AG DE000BAY0017 | 40,28 19:59:00 Uhr | +5,24% +2,005 | 49,79 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 79,80 19:53:53 Uhr | -1,48% -1,200 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 31,06 17:23:08 Uhr | -0,77% -0,2400 | 45,10 | 31,30 |
| BEFESA S.A. LU1704650164 | 28,48 17:25:04 Uhr | +0,64% +0,1800 | 34,16 | 22,32 |
| Beiersdorf AG DE0005200000 | 76,60 19:22:50 Uhr | -2,82% -2,220 | 134,15 | 78,02 |
| Brenntag SE DE000A1DAHH0 | 49,34 07:27:00 Uhr | +0,86% +0,4200 | 66,60 | 44,44 |
| CANCOM SE DE0005419105 | 23,20 09:35:10 Uhr | -0,64% -0,1500 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 23,54 16:36:13 Uhr | -0,76% -0,1800 | 71,20 | 23,50 |
| Commerzbank AG DE000CBK1001 | 32,38 20:05:45 Uhr | +8,95% +2,660 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 61,78 13:59:27 Uhr | -1,18% -0,7400 | 75,40 | 42,86 |
| Covestro AG DE0006062144 | 59,80 17:09:55 Uhr | -0,40% -0,2400 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 67,65 09:35:10 Uhr | -1,89% -1,300 | 113,60 | 64,20 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,32 19:23:03 Uhr | -0,49% -0,2100 | 45,05 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 17,07 08:18:57 Uhr | -0,20% -0,0350 | 29,68 | 15,77 |
| Deutsche Bank AG DE0005140008 | 25,97 19:52:52 Uhr | +2,30% +0,5850 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 247,40 19:53:57 Uhr | +1,14% +2,800 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,782 19:20:57 Uhr | +1,75% +0,1340 | 9,528 | 5,572 |
| Deutsche Post AG DE0005552004 | 45,23 20:06:07 Uhr | +0,65% +0,2900 | 51,58 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 33,03 20:08:43 Uhr | -0,81% -0,2700 | 34,60 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 36,97 19:52:28 Uhr | -1,23% -0,4600 | 55,36 | 36,26 |
| E.ON SE DE000ENAG999 | 19,61 19:24:47 Uhr | -1,33% -0,2650 | 20,05 | 12,71 |
| Energiekontor AG DE0005313506 | 37,50 07:27:00 Uhr | -1,96% -0,7500 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 14,49 16:26:04 Uhr | +0,56% +0,0800 | 22,28 | 12,48 |
| Evotec SE DE0005664809 | 4,267 18:58:34 Uhr | +3,27% +0,1350 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 71,25 12:34:30 Uhr | +1,71% +1,200 | 86,65 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 27,08 17:05:51 Uhr | -0,07% -0,0200 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 40,22 15:20:49 Uhr | +1,31% +0,5200 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 46,77 07:27:00 Uhr | -0,34% -0,1600 | 52,82 | 33,80 |
| FUCHS SE DE000A3E5D64 | 33,72 14:06:07 Uhr | -0,82% -0,2800 | 49,94 | 34,00 |
| GEA Group AG DE0006602006 | 63,40 16:03:39 Uhr | +1,60% +1,0000 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 18,13 14:32:27 Uhr | +2,84% +0,5000 | 80,45 | 14,99 |
| Hannover Rück SE DE0008402215 | 264,40 17:45:12 Uhr | +0,76% +2,000 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 166,30 18:00:21 Uhr | +3,36% +5,400 | 240,10 | 135,05 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 74,50 07:27:05 Uhr | +0,27% +0,2000 | 91,80 | 74,30 |
| HelloFresh SE DE000A161408 | 4,745 11:15:39 Uhr | -1,70% -0,0820 | 11,11 | 4,615 |
| Henkel AG & Co. KGaA DE0006048432 | 70,24 15:47:45 Uhr | +1,01% +0,7000 | 84,06 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 82,25 19:31:20 Uhr | +5,72% +4,450 | 117,20 | 46,94 |
| HOCHTIEF AG DE0006070006 | 393,00 17:15:14 Uhr | +2,50% +9,600 | 418,00 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 37,30 19:38:28 Uhr | +2,25% +0,8200 | 43,20 | 31,26 |
| Infineon Technologies AG DE0006231004 | 39,72 18:32:22 Uhr | -0,53% -0,2100 | 48,14 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 26,56 17:38:38 Uhr | -1,78% -0,4800 | 29,62 | 14,73 |
| Jungheinrich AG DE0006219934 | 28,84 19:04:41 Uhr | -1,17% -0,3400 | 42,74 | 24,40 |
| K+S Aktiengesellschaft DE000KSAG888 | 17,18 18:21:40 Uhr | -5,60% -1,020 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 46,02 15:46:15 Uhr | -1,96% -0,9200 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 99,45 18:01:54 Uhr | +0,66% +0,6500 | 115,40 | 71,95 |
| Kontron AG AT0000A0E9W5 | 22,00 19:17:10 Uhr | +0,92% +0,2000 | 28,70 | 18,81 |
| KRONES AG DE0006335003 | 121,80 19:09:51 Uhr | +0,33% +0,4000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 13,55 19:39:51 Uhr | +1,12% +0,1500 | 32,00 | 13,05 |
| LEG Immobilien SE DE000LEG1110 | 61,35 15:48:08 Uhr | +2,76% +1,650 | 78,25 | 58,95 |
| Mercedes-Benz Group AG DE0007100000 | 53,97 20:03:09 Uhr | -1,66% -0,9100 | 62,29 | 45,10 |
| Merck KGaA DE0006599905 | 107,80 19:31:53 Uhr | -1,10% -1,200 | 137,20 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 335,20 15:36:53 Uhr | +0,33% +1,100 | 402,20 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 541,00 17:34:48 Uhr | +0,63% +3,400 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 49,64 07:27:06 Uhr | -2,57% -1,310 | 81,85 | 43,84 |
| Nemetschek SE DE0006452907 | 69,45 18:03:07 Uhr | +0,51% +0,3500 | 138,20 | 63,85 |
| Nordex SE DE000A0D6554 | 43,36 19:37:13 Uhr | -1,86% -0,8200 | 44,78 | 12,51 |
| PNE AG DE000A0JBPG2 | 7,950 07:27:00 Uhr | -0,75% -0,0600 | 15,60 | 7,940 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,10 19:12:30 Uhr | -1,62% -0,5300 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 22,10 17:36:37 Uhr | +1,94% +0,4200 | 26,37 | 15,40 |
| RATIONAL AG DE0007010803 | 659,00 09:37:12 Uhr | -1,20% -8,000 | 849,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 39,50 18:17:31 Uhr | -1,40% -0,5600 | 139,50 | 39,54 |
| Rheinmetall AG DE0007030009 | 1.624,50 20:04:58 Uhr | +2,36% +37,50 | 2.005,00 | 970,00 |
| RTL Group S.A. LU0061462528 | 36,75 20:03:39 Uhr | -0,81% -0,3000 | 38,25 | 30,35 |
| RWE AG DE0007037129 | 57,24 17:44:18 Uhr | +0,25% +0,1400 | 57,34 | 29,86 |
| SAP SE DE0007164600 | 166,44 20:06:29 Uhr | +0,43% +0,7200 | 273,10 | 159,90 |
| Sartorius AG DE0007165631 | 208,40 17:29:39 Uhr | -1,98% -4,200 | 265,60 | 167,35 |
| Scout24 SE DE000A12DM80 | 69,85 11:30:56 Uhr | -2,44% -1,750 | 122,80 | 64,85 |
| Siemens AG DE0007236101 | 220,35 19:48:29 Uhr | +0,92% +2,000 | 275,50 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 147,45 20:07:37 Uhr | +2,61% +3,750 | 171,55 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 38,36 18:11:47 Uhr | -0,85% -0,3300 | 53,08 | 38,53 |
| Siltronic AG DE000WAF3001 | 57,50 15:31:05 Uhr | -0,17% -0,1000 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 62,50 15:47:04 Uhr | -1,11% -0,7000 | 98,30 | 61,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 34,22 11:56:34 Uhr | +0,59% +0,2000 | 38,62 | 12,16 |
| Stabilus SE DE000STAB1L8 | 16,00 17:49:08 Uhr | -6,43% -1,100 | 33,80 | 16,50 |
| Ströer SE & Co. KGaA DE0007493991 | 31,80 16:59:02 Uhr | -4,07% -1,350 | 58,75 | 31,65 |
| Symrise AG DE000SYM9999 | 74,00 13:02:25 Uhr | +1,51% +1,100 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,52 17:38:18 Uhr | +0,75% +0,1000 | 16,57 | 11,54 |
| Talanx AG DE000TLX1005 | 106,00 09:35:08 Uhr | -0,66% -0,7000 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 4,532 14:17:15 Uhr | -0,74% -0,0340 | 13,48 | 4,324 |
| thyssenkrupp AG DE0007500001 | 7,712 20:02:11 Uhr | -0,77% -0,0600 | 12,39 | 4,471 |
| United Internet AG DE0005089031 | 25,98 14:36:28 Uhr | -1,07% -0,2800 | 29,94 | 16,56 |
| Verbio SE DE000A0JL9W6 | 35,76 18:49:43 Uhr | +3,29% +1,140 | 36,08 | 7,630 |
| Volkswagen AG DE0007664039 | 88,54 19:42:10 Uhr | -1,60% -1,440 | 110,40 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 24,84 19:35:23 Uhr | +3,28% +0,7900 | 30,61 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 78,25 11:19:47 Uhr | +0,06% +0,0500 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 23,73 18:37:56 Uhr | +0,81% +0,1900 | 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