HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.986,71 EUR
-0,83% -108,79
Kursdaten
- Börse Xetra
- Letzter 12.986,71
- Änderung -0,83 %
- Stand 09.06.26 17:59 Uhr
- Eröffnung 13.075,53
- Vortag 13.095,50
- Tageshoch 13.197,31
- Tagestief 12.979,02
- 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 | 24,85 09.06.2026 | +4,63% +1,100 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 167,80 09.06.2026 | +1,88% +3,100 | 213,90 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 14,02 09.06.2026 | +7,78% +1,012 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 174,98 09.06.2026 | -0,65% -1,140 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 55,56 09.06.2026 | -1,52% -0,8600 | 60,48 | 11,79 |
| Allianz SE DE0008404005 | 378,50 09.06.2026 | +1,07% +4,000 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,220 09.06.2026 | -2,03% -0,0460 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 78,60 09.06.2026 | +0,77% +0,6000 | 145,40 | 69,70 |
| Aurubis AG DE0006766504 | 197,40 09.06.2026 | -2,95% -6,000 | 220,60 | 78,70 |
| BASF SE DE000BASF111 | 48,55 09.06.2026 | -0,95% -0,4650 | 55,05 | 40,99 |
| Bayer AG DE000BAY0017 | 35,36 09.06.2026 | -0,42% -0,1500 | 49,79 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 69,16 09.06.2026 | -1,34% -0,9400 | 97,80 | 69,00 |
| Bechtle AG DE0005158703 | 31,58 09.06.2026 | -3,78% -1,240 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,20 09.06.2026 | -0,14% -0,0500 | 37,50 | 24,48 |
| Beiersdorf AG DE0005200000 | 70,78 09.06.2026 | +2,05% +1,420 | 119,65 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 55,00 09.06.2026 | -1,61% -0,9000 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 26,50 09.06.2026 | -1,67% -0,4500 | 30,00 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 25,62 09.06.2026 | -3,10% -0,8200 | 62,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,70 09.06.2026 | +1,10% +0,4000 | 38,08 | 26,32 |
| Continental AG DE0005439004 | 68,80 09.06.2026 | +1,24% +0,8400 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,60 09.06.2026 | -0,33% -0,2000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 51,25 09.06.2026 | -0,58% -0,3000 | 107,50 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,30 09.06.2026 | -0,84% -0,3500 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,14 09.06.2026 | -1,35% -0,5200 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,48 09.06.2026 | +0,90% +0,2450 | 34,25 | 23,67 |
| Deutsche Börse AG DE0005810055 | 245,50 09.06.2026 | +0,33% +0,8000 | 281,20 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,062 09.06.2026 | -3,03% -0,2520 | 9,528 | 6,684 |
| Deutsche Post AG DE0005552004 | 52,08 09.06.2026 | +0,66% +0,3400 | 53,22 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 27,74 09.06.2026 | +0,07% +0,0200 | 34,35 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 48,50 09.06.2026 | +0,64% +0,3100 | 49,18 | 35,74 |
| E.ON SE DE000ENAG999 | 18,03 09.06.2026 | -0,80% -0,1450 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 42,80 09.06.2026 | -0,58% -0,2500 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 15,53 09.06.2026 | -1,40% -0,2200 | 19,39 | 12,48 |
| Evotec SE DE0005664809 | 4,832 09.06.2026 | -1,67% -0,0820 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,10 09.06.2026 | -0,52% -0,3500 | 86,65 | 59,00 |
| freenet AG DE000A0Z2ZZ5 | 25,20 09.06.2026 | -0,08% -0,0200 | 33,84 | 24,64 |
| Fresenius Medical Care AG DE0005785802 | 38,67 09.06.2026 | +1,60% +0,6100 | 50,28 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 37,11 09.06.2026 | +0,27% +0,1000 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 38,84 09.06.2026 | -0,05% -0,0200 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 54,55 09.06.2026 | +1,21% +0,6500 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 24,60 09.06.2026 | -2,84% -0,7200 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 227,80 09.06.2026 | +1,15% +2,600 | 282,00 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 172,05 09.06.2026 | -0,55% -0,9500 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,40 09.06.2026 | -0,70% -0,5000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,163 09.06.2026 | -0,38% -0,0160 | 9,516 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 68,36 09.06.2026 | +2,00% +1,340 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 77,62 09.06.2026 | -0,31% -0,2400 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 460,40 09.06.2026 | -6,69% -33,00 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,36 09.06.2026 | +1,34% +0,4800 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 77,82 09.06.2026 | -0,28% -0,2200 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 43,06 09.06.2026 | -1,55% -0,6800 | 47,70 | 16,11 |
| Jungheinrich AG DE0006219934 | 23,04 09.06.2026 | -0,09% -0,0200 | 42,74 | 22,86 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,44 09.06.2026 | -1,32% -0,1800 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 39,42 09.06.2026 | +0,33% +0,1300 | 70,30 | 39,29 |
| Knorr-Bremse AG DE000KBX1006 | 98,20 09.06.2026 | -1,06% -1,050 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,14 09.06.2026 | +1,76% +0,4000 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 113,60 09.06.2026 | +0,71% +0,8000 | 143,60 | 112,80 |
| LANXESS AG DE0005470405 | 15,50 09.06.2026 | +1,64% +0,2500 | 27,40 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 50,90 09.06.2026 | -0,20% -0,1000 | 76,90 | 51,00 |
| Mercedes-Benz Group AG DE0007100000 | 47,95 09.06.2026 | -0,62% -0,3000 | 62,29 | 47,28 |
| Merck KGaA DE0006599905 | 138,80 09.06.2026 | +1,28% +1,750 | 140,05 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 304,30 09.06.2026 | +0,73% +2,200 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 458,30 09.06.2026 | +1,87% +8,400 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 40,00 09.06.2026 | -2,53% -1,040 | 80,75 | 40,28 |
| Nemetschek SE DE0006452907 | 63,65 09.06.2026 | -0,39% -0,2500 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 39,16 09.06.2026 | -5,23% -2,160 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 10,42 09.06.2026 | +1,17% +0,1200 | 15,48 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,94 09.06.2026 | +0,13% +0,0400 | 41,52 | 30,33 |
| PUMA SE DE0006969603 | 26,97 09.06.2026 | +0,75% +0,2000 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 656,50 09.06.2026 | +1,78% +11,50 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 47,54 09.06.2026 | -1,70% -0,8200 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.203,60 09.06.2026 | -0,08% -1,0000 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 32,25 09.06.2026 | -0,92% -0,3000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 55,72 09.06.2026 | -0,43% -0,2400 | 62,00 | 33,42 |
| SAP SE DE0007164600 | 155,26 09.06.2026 | -1,57% -2,480 | 268,70 | 135,64 |
| Sartorius AG DE0007165631 | 240,30 09.06.2026 | +1,87% +4,400 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 75,05 09.06.2026 | 0% 0 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 262,95 09.06.2026 | -1,54% -4,100 | 280,00 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 150,42 09.06.2026 | -4,12% -6,460 | 195,38 | 82,28 |
| Siemens Healthineers AG DE000SHL1006 | 35,23 09.06.2026 | +2,74% +0,9400 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 91,55 09.06.2026 | +0,38% +0,3500 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 72,60 09.06.2026 | -0,34% -0,2500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 49,94 09.06.2026 | -12,31% -7,010 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 17,68 09.06.2026 | -1,34% -0,2400 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 35,08 09.06.2026 | +0,23% +0,0800 | 53,00 | 29,00 |
| Symrise AG DE000SYM9999 | 80,86 09.06.2026 | +7,58% +5,700 | 104,00 | 65,20 |
| TAG Immobilien AG DE0008303504 | 12,87 09.06.2026 | +2,39% +0,3000 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 98,75 09.06.2026 | +0,36% +0,3500 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,755 09.06.2026 | -1,46% -0,0850 | 10,66 | 4,148 |
| thyssenkrupp AG DE0007500001 | 10,99 09.06.2026 | -3,64% -0,4150 | 12,39 | 5,601 |
| United Internet AG DE0005089031 | 27,16 09.06.2026 | +2,11% +0,5600 | 29,94 | 23,28 |
| Verbio SE DE000A0JL9W6 | 33,44 09.06.2026 | -10,78% -4,040 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 87,98 09.06.2026 | +0,41% +0,3600 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 20,00 09.06.2026 | +1,45% +0,2850 | 30,61 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 93,80 09.06.2026 | -0,58% -0,5500 | 105,30 | 59,45 |
| Zalando SE DE000ZAL1111 | 24,55 09.06.2026 | +2,68% +0,6400 | 30,20 | 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