HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.101,31 EUR
-1,28% -169,55
Kursdaten
- Börse Xetra
- Letzter 13.101,31
- Änderung -1,28 %
- Stand 26.06.26 17:59 Uhr
- Eröffnung 13.228,51
- Vortag 13.270,86
- Tageshoch 13.228,51
- Tagestief 13.038,33
- 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 | 20,20 07:27:00 Uhr | -3,58% -0,7500 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 181,20 18:37:52 Uhr | +1,60% +2,850 | 213,90 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 12,32 07:27:06 Uhr | +0,26% +0,0320 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 191,66 20:48:16 Uhr | -1,73% -3,380 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 51,78 21:02:59 Uhr | -1,56% -0,8200 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 406,80 20:18:57 Uhr | +0,10% +0,4000 | 407,90 | 334,00 |
| Aroundtown SA LU1673108939 | 2,328 09:57:03 Uhr | +0,52% +0,0120 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 65,60 11:55:44 Uhr | -5,61% -3,900 | 145,40 | 69,30 |
| Aurubis AG DE0006766504 | 180,60 15:55:05 Uhr | -3,37% -6,300 | 220,60 | 85,25 |
| BASF SE DE000BASF111 | 47,77 17:32:17 Uhr | -0,59% -0,2850 | 55,05 | 41,27 |
| Bayer AG DE000BAY0017 | 46,67 21:06:39 Uhr | +0,84% +0,3900 | 49,79 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 58,96 20:10:01 Uhr | -3,12% -1,900 | 97,80 | 58,84 |
| Bechtle AG DE0005158703 | 30,94 19:09:19 Uhr | -0,90% -0,2800 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 30,05 07:27:00 Uhr | -2,12% -0,6500 | 37,50 | 26,00 |
| Beiersdorf AG DE0005200000 | 75,26 20:06:51 Uhr | +1,40% +1,040 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 54,24 07:27:00 Uhr | -1,06% -0,5800 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 22,10 07:27:00 Uhr | -0,90% -0,2000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 27,58 20:29:58 Uhr | -2,06% -0,5800 | 57,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,49 12:00:31 Uhr | +0,03% +0,0100 | 38,84 | 26,32 |
| Continental AG DE0005439004 | 73,12 07:27:00 Uhr | -1,16% -0,8600 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,90 07:27:00 Uhr | +0,17% +0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 49,34 16:38:52 Uhr | -0,96% -0,4800 | 106,80 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,01 17:33:10 Uhr | -1,51% -0,6300 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 34,94 16:32:51 Uhr | -0,46% -0,1600 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 29,50 20:38:11 Uhr | -2,11% -0,6350 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 238,70 17:52:23 Uhr | -0,58% -1,400 | 278,90 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 9,770 18:37:45 Uhr | +0,56% +0,0540 | 9,836 | 6,738 |
| Deutsche Post AG DE0005552004 | 52,26 19:43:11 Uhr | -1,25% -0,6600 | 53,22 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 26,39 20:40:45 Uhr | +0,57% +0,1500 | 34,35 | 25,74 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,00 15:32:23 Uhr | -2,74% -1,210 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,03 20:32:27 Uhr | -0,19% -0,0350 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 36,25 16:33:19 Uhr | -3,20% -1,200 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 15,95 18:05:37 Uhr | +0,38% +0,0600 | 18,44 | 12,48 |
| Evotec SE DE0005664809 | 4,840 11:18:53 Uhr | +1,89% +0,0900 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 73,20 16:46:48 Uhr | -1,55% -1,150 | 86,65 | 61,85 |
| freenet AG DE000A0Z2ZZ5 | 23,86 20:10:37 Uhr | -1,41% -0,3400 | 33,84 | 24,00 |
| Fresenius Medical Care AG DE0005785802 | 40,77 07:27:00 Uhr | -0,29% -0,1200 | 48,90 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 39,79 13:08:27 Uhr | -1,09% -0,4400 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 39,08 07:27:00 Uhr | -0,26% -0,1000 | 48,86 | 32,42 |
| GEA Group AG DE0006602006 | 59,80 07:27:00 Uhr | -0,33% -0,2000 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 26,20 08:13:00 Uhr | -1,06% -0,2800 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 237,80 15:40:48 Uhr | -0,42% -1,0000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 183,80 19:49:38 Uhr | -0,97% -1,800 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,10 07:27:05 Uhr | +0,14% +0,1000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,753 17:19:21 Uhr | -3,27% -0,1270 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 73,60 17:00:52 Uhr | +0,46% +0,3400 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 64,48 20:18:36 Uhr | +0,81% +0,5200 | 117,20 | 63,62 |
| HOCHTIEF AG DE0006070006 | 501,50 10:50:54 Uhr | -2,62% -13,50 | 553,50 | 159,80 |
| HUGO BOSS AG DE000A1PHFF7 | 37,92 18:17:39 Uhr | +1,17% +0,4400 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 77,78 21:03:32 Uhr | -5,42% -4,460 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 45,68 16:29:36 Uhr | -0,74% -0,3400 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 22,60 13:35:36 Uhr | -2,42% -0,5600 | 42,74 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,22 17:09:41 Uhr | +0,38% +0,0500 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 39,29 08:45:35 Uhr | -1,36% -0,5400 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 99,45 15:05:43 Uhr | -1,92% -1,950 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,20 08:07:39 Uhr | -1,02% -0,2400 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 113,60 07:27:05 Uhr | -0,18% -0,2000 | 143,60 | 108,40 |
| LANXESS AG DE0005470405 | 16,00 07:27:00 Uhr | -1,05% -0,1700 | 27,20 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 55,80 17:12:38 Uhr | +0,36% +0,2000 | 76,70 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 43,37 21:05:07 Uhr | -3,43% -1,540 | 62,29 | 43,97 |
| Merck KGaA DE0006599905 | 145,05 20:11:56 Uhr | -1,69% -2,500 | 147,55 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 359,10 19:49:09 Uhr | -0,50% -1,800 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 477,10 20:44:19 Uhr | -0,19% -0,9000 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 38,02 16:57:14 Uhr | +12,95% +4,360 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 52,90 19:31:59 Uhr | +2,32% +1,200 | 138,20 | 51,70 |
| Nordex SE DE000A0D6554 | 43,54 08:05:10 Uhr | -0,64% -0,2800 | 50,50 | 16,65 |
| PNE AG DE000A0JBPG2 | 10,68 07:27:00 Uhr | -0,37% -0,0400 | 15,34 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,94 17:35:29 Uhr | -6,84% -2,050 | 41,52 | 29,56 |
| PUMA SE DE0006969603 | 26,25 13:03:30 Uhr | -0,98% -0,2600 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 665,00 07:27:00 Uhr | -1,04% -7,000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 63,65 09:24:42 Uhr | -3,56% -2,350 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 944,50 21:04:13 Uhr | -0,25% -2,400 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,00 07:27:00 Uhr | -1,12% -0,3500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 54,22 21:10:12 Uhr | -2,55% -1,420 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 135,22 21:15:34 Uhr | +3,33% +4,360 | 268,70 | 130,80 |
| Sartorius AG DE0007165631 | 228,50 10:41:44 Uhr | +0,13% +0,3000 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 72,90 19:31:48 Uhr | +0,97% +0,7000 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 267,55 20:24:48 Uhr | -2,00% -5,450 | 280,00 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 154,20 21:05:08 Uhr | -5,83% -9,540 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 34,01 19:37:55 Uhr | -1,05% -0,3600 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 81,45 18:09:48 Uhr | -10,49% -9,550 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 65,85 11:25:14 Uhr | -1,94% -1,300 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 50,85 10:57:01 Uhr | +0,10% +0,0500 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 15,98 12:12:01 Uhr | -2,32% -0,3800 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 33,02 07:27:00 Uhr | -1,14% -0,3800 | 51,80 | 29,00 |
| Symrise AG DE000SYM9999 | 87,44 13:37:35 Uhr | -1,00% -0,8800 | 96,06 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,05 11:15:59 Uhr | +0,50% +0,0700 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 107,70 14:00:36 Uhr | -0,28% -0,3000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 4,772 16:24:12 Uhr | -0,75% -0,0360 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 10,33 21:04:16 Uhr | -6,56% -0,7250 | 12,39 | 5,605 |
| United Internet AG DE0005089031 | 24,06 07:27:00 Uhr | -0,58% -0,1400 | 29,94 | 23,28 |
| Verbio SE DE000A0JL9W6 | 28,16 19:48:17 Uhr | -3,16% -0,9200 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 74,38 21:08:18 Uhr | -3,93% -3,040 | 109,00 | 76,16 |
| Vonovia SE DE000A1ML7J1 | 21,58 17:54:09 Uhr | +0,84% +0,1800 | 30,61 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 92,45 07:27:00 Uhr | -0,91% -0,8500 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 25,20 13:38:46 Uhr | -4,94% -1,310 | 29,70 | 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