HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.934,50 EUR
-0,40% -52,21
Kursdaten
- Börse Xetra
- Letzter 12.934,50
- Änderung -0,40 %
- Stand 10.06.26 15:59 Uhr
- Eröffnung 13.018,05
- Vortag 12.986,71
- Tageshoch 13.021,25
- Tagestief 12.790,77
- 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 | 24,00 07:27:00 Uhr | -3,42% -0,8500 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 171,80 16:12:33 Uhr | +2,38% +4,000 | 213,90 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 12,48 07:27:06 Uhr | -10,93% -1,532 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 175,16 16:09:06 Uhr | +0,10% +0,1800 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 54,36 15:18:34 Uhr | -2,16% -1,200 | 60,48 | 11,79 |
| Allianz SE DE0008404005 | 381,50 16:09:41 Uhr | +0,79% +3,000 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,228 12:08:27 Uhr | +0,36% +0,0080 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 77,60 07:27:05 Uhr | -1,27% -1,0000 | 145,40 | 69,70 |
| Aurubis AG DE0006766504 | 188,30 14:35:35 Uhr | -4,61% -9,100 | 220,60 | 78,70 |
| BASF SE DE000BASF111 | 48,00 16:10:35 Uhr | -1,13% -0,5500 | 55,05 | 40,99 |
| Bayer AG DE000BAY0017 | 35,33 15:54:49 Uhr | -0,08% -0,0300 | 49,79 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 67,96 16:06:33 Uhr | -1,74% -1,200 | 97,80 | 68,72 |
| Bechtle AG DE0005158703 | 31,00 14:45:23 Uhr | -1,84% -0,5800 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 33,65 15:52:54 Uhr | -4,40% -1,550 | 37,50 | 24,48 |
| Beiersdorf AG DE0005200000 | 69,92 10:05:00 Uhr | -1,22% -0,8600 | 118,95 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 55,34 13:01:09 Uhr | +0,62% +0,3400 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 26,60 07:27:00 Uhr | +0,38% +0,1000 | 30,00 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 25,56 12:21:57 Uhr | -0,23% -0,0600 | 62,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,80 14:57:26 Uhr | +0,27% +0,1000 | 38,08 | 26,32 |
| Continental AG DE0005439004 | 67,94 13:52:44 Uhr | -1,25% -0,8600 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,80 10:15:34 Uhr | +0,34% +0,2000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 50,50 14:37:49 Uhr | -1,46% -0,7500 | 107,20 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,01 13:59:38 Uhr | -0,70% -0,2900 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,47 10:03:51 Uhr | -1,76% -0,6700 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,35 15:22:44 Uhr | -0,49% -0,1350 | 34,25 | 23,67 |
| Deutsche Börse AG DE0005810055 | 247,10 15:55:28 Uhr | +0,65% +1,600 | 278,90 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,090 16:09:33 Uhr | +0,35% +0,0280 | 9,528 | 6,684 |
| Deutsche Post AG DE0005552004 | 51,16 15:59:00 Uhr | -1,77% -0,9200 | 53,22 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 28,28 16:10:00 Uhr | +1,95% +0,5400 | 34,35 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 47,85 16:03:41 Uhr | -1,34% -0,6500 | 49,18 | 35,74 |
| E.ON SE DE000ENAG999 | 17,96 16:11:45 Uhr | -0,39% -0,0700 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 40,40 13:33:04 Uhr | -5,61% -2,400 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 15,33 15:09:11 Uhr | -1,29% -0,2000 | 19,37 | 12,48 |
| Evotec SE DE0005664809 | 4,704 11:09:08 Uhr | -2,65% -0,1280 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,30 15:56:58 Uhr | +0,30% +0,2000 | 86,65 | 59,00 |
| freenet AG DE000A0Z2ZZ5 | 25,80 14:53:00 Uhr | +2,38% +0,6000 | 33,84 | 24,64 |
| Fresenius Medical Care AG DE0005785802 | 38,98 10:42:58 Uhr | +0,80% +0,3100 | 50,22 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 37,76 14:13:23 Uhr | +1,75% +0,6500 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 39,24 11:00:34 Uhr | +1,03% +0,4000 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 54,80 07:27:00 Uhr | +0,46% +0,2500 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 24,18 13:20:14 Uhr | -1,71% -0,4200 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 228,20 08:54:22 Uhr | +0,18% +0,4000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 173,45 14:48:45 Uhr | +0,81% +1,400 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,40 07:27:05 Uhr | -1,40% -1,0000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,123 11:00:05 Uhr | -0,96% -0,0400 | 9,516 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 68,84 15:23:16 Uhr | +0,70% +0,4800 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 78,06 14:10:51 Uhr | +0,57% +0,4400 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 467,80 15:59:02 Uhr | +1,61% +7,400 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,27 07:27:00 Uhr | -0,25% -0,0900 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 76,86 16:13:37 Uhr | -1,23% -0,9600 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 43,04 12:48:35 Uhr | -0,05% -0,0200 | 47,70 | 16,11 |
| Jungheinrich AG DE0006219934 | 22,64 15:29:43 Uhr | -1,74% -0,4000 | 42,74 | 22,86 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,22 10:24:29 Uhr | -1,64% -0,2200 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 38,23 09:54:20 Uhr | -3,02% -1,190 | 70,30 | 39,13 |
| Knorr-Bremse AG DE000KBX1006 | 98,40 07:27:06 Uhr | +0,20% +0,2000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,58 16:14:41 Uhr | -2,42% -0,5600 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 110,20 12:21:18 Uhr | -2,99% -3,400 | 143,60 | 112,80 |
| LANXESS AG DE0005470405 | 15,43 07:27:00 Uhr | -0,45% -0,0700 | 27,40 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 51,35 13:35:11 Uhr | +0,88% +0,4500 | 76,90 | 50,75 |
| Mercedes-Benz Group AG DE0007100000 | 47,36 16:03:54 Uhr | -1,23% -0,5900 | 62,29 | 47,28 |
| Merck KGaA DE0006599905 | 137,00 10:45:24 Uhr | -1,30% -1,800 | 140,05 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 302,10 10:16:48 Uhr | -0,72% -2,200 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 459,80 15:59:30 Uhr | +0,33% +1,500 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 36,52 10:08:32 Uhr | -8,70% -3,480 | 80,75 | 40,00 |
| Nemetschek SE DE0006452907 | 60,05 15:05:10 Uhr | -5,66% -3,600 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 38,70 16:10:42 Uhr | -1,17% -0,4600 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 10,22 14:08:36 Uhr | -1,92% -0,2000 | 15,48 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,61 15:52:06 Uhr | -1,07% -0,3300 | 41,52 | 30,33 |
| PUMA SE DE0006969603 | 26,69 10:13:42 Uhr | -1,04% -0,2800 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 654,00 07:27:05 Uhr | -0,38% -2,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 47,72 07:27:00 Uhr | +0,38% +0,1800 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.201,40 16:09:55 Uhr | -0,18% -2,200 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 32,10 13:40:00 Uhr | -0,47% -0,1500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 56,06 15:47:58 Uhr | +0,61% +0,3400 | 62,00 | 33,79 |
| SAP SE DE0007164600 | 149,10 16:06:23 Uhr | -3,97% -6,160 | 268,70 | 135,64 |
| Sartorius AG DE0007165631 | 235,80 07:27:00 Uhr | -1,87% -4,500 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 75,05 07:27:00 Uhr | 0% 0 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 260,15 16:00:26 Uhr | -1,06% -2,800 | 280,00 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 143,94 16:15:00 Uhr | -4,31% -6,480 | 195,38 | 82,28 |
| Siemens Healthineers AG DE000SHL1006 | 34,83 15:45:26 Uhr | -1,14% -0,4000 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 86,85 15:55:16 Uhr | -5,13% -4,700 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 72,30 13:28:45 Uhr | -0,41% -0,3000 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 50,80 14:08:35 Uhr | +1,72% +0,8600 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 17,26 11:00:14 Uhr | -2,38% -0,4200 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 34,66 12:22:55 Uhr | -1,20% -0,4200 | 52,50 | 29,00 |
| Symrise AG DE000SYM9999 | 82,60 15:52:44 Uhr | +2,15% +1,740 | 104,00 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,13 09:56:45 Uhr | +2,02% +0,2600 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 98,90 07:27:00 Uhr | +0,15% +0,1500 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,495 14:12:36 Uhr | -4,52% -0,2600 | 10,56 | 4,148 |
| thyssenkrupp AG DE0007500001 | 10,33 13:34:53 Uhr | -6,01% -0,6600 | 12,39 | 5,601 |
| United Internet AG DE0005089031 | 26,44 07:27:00 Uhr | -2,65% -0,7200 | 29,94 | 23,28 |
| Verbio SE DE000A0JL9W6 | 33,22 15:56:12 Uhr | -0,66% -0,2200 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 87,02 15:41:32 Uhr | -1,09% -0,9600 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 19,94 14:29:20 Uhr | -0,28% -0,0550 | 30,61 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 91,85 14:53:46 Uhr | -2,08% -1,950 | 105,30 | 59,45 |
| Zalando SE DE000ZAL1111 | 24,67 15:39:55 Uhr | +0,49% +0,1200 | 29,71 | 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