HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.268,30 EUR
-0,78% -104,95
Kursdaten
- Börse Xetra
- Letzter 13.268,30
- Änderung -0,78 %
- Stand 03.06.26 13:57 Uhr
- Eröffnung 13.270,81
- Vortag 13.373,25
- Tageshoch 13.290,58
- Tagestief 13.223,36
- 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 | 23,60 07:27:00 Uhr | +0,43% +0,1000 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 165,60 14:00:27 Uhr | -0,45% -0,7500 | 218,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 15,56 13:48:08 Uhr | -1,43% -0,2260 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 170,14 14:06:57 Uhr | -1,27% -2,180 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 59,72 14:08:01 Uhr | +3,00% +1,740 | 60,46 | 11,79 |
| Allianz SE DE0008404005 | 371,10 13:58:48 Uhr | -1,33% -5,000 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,508 07:27:05 Uhr | -0,63% -0,0160 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 81,70 08:15:22 Uhr | +0,25% +0,2000 | 145,40 | 69,70 |
| Aurubis AG DE0006766504 | 217,60 13:32:40 Uhr | -0,46% -1,0000 | 218,60 | 78,70 |
| BASF SE DE000BASF111 | 50,57 14:12:35 Uhr | -0,43% -0,2200 | 55,05 | 40,99 |
| Bayer AG DE000BAY0017 | 34,20 14:06:31 Uhr | +0,74% +0,2500 | 49,79 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 71,56 14:02:16 Uhr | -1,84% -1,340 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 33,08 10:48:03 Uhr | -1,78% -0,6000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,90 07:27:00 Uhr | -0,28% -0,1000 | 37,50 | 24,48 |
| Beiersdorf AG DE0005200000 | 67,92 13:01:34 Uhr | -0,61% -0,4200 | 120,00 | 67,98 |
| Brenntag SE DE000A1DAHH0 | 56,98 07:27:00 Uhr | -0,97% -0,5600 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 27,95 10:19:31 Uhr | -3,95% -1,150 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 25,54 09:03:47 Uhr | -2,15% -0,5600 | 62,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,00 14:01:29 Uhr | -0,51% -0,1900 | 38,08 | 26,32 |
| Continental AG DE0005439004 | 72,70 07:27:00 Uhr | -0,08% -0,0600 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,70 10:57:46 Uhr | -0,17% -0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,40 13:43:42 Uhr | -3,09% -1,800 | 109,40 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,11 12:05:42 Uhr | +0,65% +0,2700 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,90 09:50:42 Uhr | +3,24% +1,220 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,32 14:08:15 Uhr | -1,89% -0,5250 | 34,25 | 23,67 |
| Deutsche Börse AG DE0005810055 | 243,60 12:48:27 Uhr | +0,74% +1,800 | 286,00 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,288 13:52:31 Uhr | -0,77% -0,0640 | 9,528 | 6,684 |
| Deutsche Post AG DE0005552004 | 52,82 14:05:49 Uhr | +0,27% +0,1400 | 53,22 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 28,17 14:03:12 Uhr | -2,86% -0,8300 | 34,35 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 47,45 13:59:52 Uhr | -0,38% -0,1800 | 49,18 | 35,74 |
| E.ON SE DE000ENAG999 | 18,09 13:42:20 Uhr | +1,12% +0,2000 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 42,75 10:34:07 Uhr | -8,16% -3,800 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,87 10:40:58 Uhr | -0,53% -0,0900 | 19,39 | 12,48 |
| Evotec SE DE0005664809 | 5,120 07:27:00 Uhr | +0,20% +0,0100 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,55 13:12:09 Uhr | -1,86% -1,300 | 86,65 | 59,00 |
| freenet AG DE000A0Z2ZZ5 | 24,94 11:27:10 Uhr | -0,95% -0,2400 | 33,84 | 24,72 |
| Fresenius Medical Care AG DE0005785802 | 35,46 10:06:35 Uhr | -1,61% -0,5800 | 50,46 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 35,66 13:11:55 Uhr | -2,70% -0,9900 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 39,42 10:08:38 Uhr | -0,25% -0,1000 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 53,95 07:27:00 Uhr | -0,83% -0,4500 | 67,15 | 53,90 |
| Gerresheimer AG DE000A0LD6E6 | 26,22 10:49:03 Uhr | -0,68% -0,1800 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 224,40 13:53:10 Uhr | -0,53% -1,200 | 285,20 | 224,40 |
| Heidelberg Materials AG DE0006047004 | 178,25 13:01:04 Uhr | -2,33% -4,250 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 73,40 07:27:05 Uhr | +1,38% +1,0000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,214 13:33:54 Uhr | -0,85% -0,0360 | 10,15 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 65,78 11:02:26 Uhr | -0,33% -0,2200 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 79,14 13:04:46 Uhr | -1,20% -0,9600 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 478,20 08:00:23 Uhr | -0,25% -1,200 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 35,33 12:32:59 Uhr | -0,93% -0,3300 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 86,51 14:11:21 Uhr | -1,77% -1,560 | 88,45 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 47,36 12:43:23 Uhr | +2,20% +1,020 | 46,34 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,00 10:22:17 Uhr | -1,96% -0,4800 | 42,74 | 24,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,69 10:59:22 Uhr | -2,07% -0,3100 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 42,43 07:27:00 Uhr | -0,26% -0,1100 | 70,30 | 40,82 |
| Knorr-Bremse AG DE000KBX1006 | 100,90 07:27:06 Uhr | -0,59% -0,6000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,36 10:32:43 Uhr | +0,78% +0,1800 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 113,60 13:20:34 Uhr | -1,90% -2,200 | 143,60 | 112,80 |
| LANXESS AG DE0005470405 | 16,26 13:22:07 Uhr | -3,33% -0,5600 | 27,40 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 53,00 11:56:46 Uhr | -1,94% -1,050 | 76,90 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 49,97 13:18:43 Uhr | -2,85% -1,465 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 133,05 13:06:22 Uhr | +2,31% +3,000 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 292,80 12:33:36 Uhr | -2,63% -7,900 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 440,10 14:11:59 Uhr | -0,95% -4,200 | 611,20 | 439,60 |
| Nagarro SE DE000A3H2200 | 41,20 07:27:06 Uhr | -4,01% -1,720 | 80,75 | 40,28 |
| Nemetschek SE DE0006452907 | 64,20 12:42:07 Uhr | -2,58% -1,700 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 40,54 11:25:39 Uhr | -0,54% -0,2200 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 10,10 08:45:28 Uhr | +0,80% +0,0800 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,30 10:42:19 Uhr | -1,88% -0,6000 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 26,83 10:36:23 Uhr | -2,97% -0,8200 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 655,50 12:09:34 Uhr | +0,38% +2,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 52,70 13:27:19 Uhr | +12,75% +5,960 | 116,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.175,00 14:08:02 Uhr | -1,64% -19,60 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,10 11:41:18 Uhr | -0,16% -0,0500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 56,78 12:02:48 Uhr | +3,05% +1,680 | 62,00 | 33,17 |
| SAP SE DE0007164600 | 161,20 14:08:07 Uhr | -2,41% -3,980 | 273,10 | 135,64 |
| Sartorius AG DE0007165631 | 239,90 13:10:58 Uhr | -0,58% -1,400 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 74,80 14:03:03 Uhr | -2,41% -1,850 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 276,60 14:03:01 Uhr | -0,56% -1,550 | 280,00 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 160,94 14:03:13 Uhr | +2,02% +3,180 | 195,38 | 82,28 |
| Siemens Healthineers AG DE000SHL1006 | 33,55 10:56:59 Uhr | -1,47% -0,5000 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 104,00 07:34:28 Uhr | +0,29% +0,3000 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 73,70 11:23:45 Uhr | -0,20% -0,1500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 64,05 10:42:13 Uhr | +0,55% +0,3500 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 19,62 14:03:24 Uhr | -0,91% -0,1800 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 36,14 10:13:06 Uhr | -5,84% -2,240 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 75,62 12:26:02 Uhr | -2,73% -2,120 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,80 07:27:00 Uhr | +0,51% +0,0700 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 100,40 12:21:56 Uhr | -0,40% -0,4000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,130 13:35:22 Uhr | -2,62% -0,1650 | 10,66 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,69 13:49:29 Uhr | -0,09% -0,0100 | 12,39 | 5,601 |
| United Internet AG DE0005089031 | 27,12 08:49:32 Uhr | 0% 0 | 29,94 | 23,28 |
| Verbio SE DE000A0JL9W6 | 40,34 12:32:10 Uhr | -0,98% -0,4000 | 46,84 | 9,180 |
| Volkswagen AG DE0007664039 | 88,88 14:07:31 Uhr | -1,64% -1,480 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 20,59 13:45:30 Uhr | -1,29% -0,2700 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 105,20 11:53:21 Uhr | +1,35% +1,400 | 104,60 | 59,45 |
| Zalando SE DE000ZAL1111 | 24,35 14:06:05 Uhr | +3,79% +0,8900 | 31,46 | 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