HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.505,97 EUR
-1,32% -167,58
Kursdaten
- Börse Xetra
- Letzter 12.505,97
- Änderung -1,32 %
- Stand 11.03.26 18:00 Uhr
- Eröffnung 12.563,68
- Vortag 12.673,55
- Tageshoch 12.599,52
- Tagestief 12.446,25
- 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 | 24,80 12:47:35 Uhr | -0,60% -0,1500 | 27,05 | 12,72 |
| adidas AG DE000A1EWWW0 | 140,25 20:47:58 Uhr | -0,18% -0,2500 | 227,50 | 135,00 |
| ADTRAN Holdings Inc. US00486H1059 | 8,828 07:27:06 Uhr | +6,67% +0,5520 | 9,128 | 6,250 |
| Airbus SE NL0000235190 | 176,90 22:14:59 Uhr | -0,02% -0,0400 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 32,92 22:33:58 Uhr | +5,04% +1,580 | 31,51 | 8,450 |
| Allianz SE DE0008404005 | 353,20 22:27:28 Uhr | -0,03% -0,1000 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,570 10:28:11 Uhr | +0,08% +0,0020 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 85,10 17:10:48 Uhr | -2,30% -2,000 | 145,40 | 79,40 |
| Aurubis AG DE0006766504 | 164,40 18:38:54 Uhr | -2,08% -3,500 | 174,70 | 71,55 |
| BASF SE DE000BASF111 | 46,42 20:51:40 Uhr | +1,22% +0,5600 | 53,91 | 37,50 |
| Bayer AG DE000BAY0017 | 40,13 21:51:45 Uhr | +1,85% +0,7300 | 49,79 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 80,88 21:55:34 Uhr | +0,67% +0,5400 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 32,14 10:34:51 Uhr | -1,11% -0,3600 | 45,10 | 31,58 |
| BEFESA S.A. LU1704650164 | 30,78 13:46:21 Uhr | -0,90% -0,2800 | 34,16 | 22,32 |
| Beiersdorf AG DE0005200000 | 79,60 22:24:15 Uhr | -1,51% -1,220 | 136,00 | 80,68 |
| Brenntag SE DE000A1DAHH0 | 46,66 19:35:31 Uhr | +2,57% +1,170 | 66,60 | 44,44 |
| CANCOM SE DE0005419105 | 23,65 07:27:00 Uhr | -2,07% -0,5000 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 23,62 22:04:33 Uhr | -6,27% -1,580 | 71,20 | 24,46 |
| Commerzbank AG DE000CBK1001 | 31,38 17:35:17 Uhr | -0,38% -0,1200 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 63,58 12:48:20 Uhr | -1,15% -0,7400 | 75,40 | 42,86 |
| Covestro AG DE0006062144 | 60,22 11:45:20 Uhr | +0,07% +0,0400 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 69,40 19:45:56 Uhr | +1,02% +0,7000 | 113,60 | 64,20 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,99 18:25:40 Uhr | +0,84% +0,3500 | 45,05 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 17,05 16:52:28 Uhr | -7,14% -1,310 | 29,68 | 15,77 |
| Deutsche Bank AG DE0005140008 | 27,19 19:44:12 Uhr | -1,04% -0,2850 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 236,20 20:14:48 Uhr | -1,87% -4,500 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,030 22:02:01 Uhr | +0,63% +0,0500 | 9,528 | 5,572 |
| Deutsche Post AG DE0005552004 | 46,02 22:21:01 Uhr | -0,69% -0,3200 | 51,58 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 32,58 20:32:01 Uhr | -0,43% -0,1400 | 34,60 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 37,94 20:07:05 Uhr | +0,37% +0,1400 | 57,64 | 36,49 |
| E.ON SE DE000ENAG999 | 19,15 19:56:44 Uhr | +0,03% +0,0050 | 19,81 | 12,71 |
| Energiekontor AG DE0005313506 | 38,70 07:30:07 Uhr | -1,65% -0,6500 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 14,16 21:51:15 Uhr | +1,72% +0,2400 | 22,28 | 12,48 |
| Evotec SE DE0005664809 | 4,404 21:17:37 Uhr | -4,47% -0,2060 | 8,598 | 4,422 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 73,95 14:12:14 Uhr | -1,53% -1,150 | 86,65 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 27,44 15:34:15 Uhr | -0,80% -0,2200 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 39,29 16:48:22 Uhr | -1,58% -0,6300 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 48,03 07:27:00 Uhr | -0,66% -0,3200 | 52,82 | 33,80 |
| FUCHS SE DE000A3E5D64 | 34,46 18:29:31 Uhr | -1,88% -0,6600 | 49,94 | 34,62 |
| GEA Group AG DE0006602006 | 61,55 19:44:01 Uhr | 0% 0 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 18,60 19:17:07 Uhr | +16,25% +2,600 | 83,45 | 14,99 |
| Hannover Rück SE DE0008402215 | 247,40 21:22:44 Uhr | -0,56% -1,400 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 170,95 19:42:15 Uhr | -2,56% -4,500 | 240,10 | 135,05 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 74,60 07:27:06 Uhr | -1,71% -1,300 | 91,80 | 75,60 |
| HelloFresh SE DE000A161408 | 4,787 07:27:01 Uhr | -1,24% -0,0600 | 11,11 | 4,628 |
| Henkel AG & Co. KGaA DE0006048432 | 70,34 17:35:41 Uhr | -4,17% -3,060 | 84,06 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 76,00 19:57:45 Uhr | -2,75% -2,150 | 117,20 | 46,94 |
| HOCHTIEF AG DE0006070006 | 394,60 17:53:36 Uhr | +1,91% +7,400 | 418,00 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 36,18 16:05:55 Uhr | +0,42% +0,1500 | 43,20 | 31,26 |
| Infineon Technologies AG DE0006231004 | 41,42 19:30:51 Uhr | +0,25% +0,1050 | 48,14 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 27,24 21:17:01 Uhr | -0,22% -0,0600 | 29,62 | 14,73 |
| Jungheinrich AG DE0006219934 | 30,48 07:27:00 Uhr | +0,53% +0,1600 | 42,74 | 24,40 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,69 20:38:27 Uhr | +2,22% +0,3400 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 49,22 22:09:34 Uhr | -3,49% -1,780 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 102,80 22:43:28 Uhr | 0% 0 | 115,40 | 71,95 |
| Kontron AG AT0000A0E9W5 | 22,90 07:27:00 Uhr | +0,09% +0,0200 | 28,70 | 18,81 |
| KRONES AG DE0006335003 | 123,40 07:27:00 Uhr | -0,32% -0,4000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 13,78 15:30:46 Uhr | +0,73% +0,1000 | 32,00 | 13,05 |
| LEG Immobilien SE DE000LEG1110 | 62,35 15:53:29 Uhr | -3,03% -1,950 | 78,25 | 58,95 |
| Mercedes-Benz Group AG DE0007100000 | 55,06 22:28:07 Uhr | -0,54% -0,3000 | 62,29 | 45,10 |
| Merck KGaA DE0006599905 | 111,55 20:17:09 Uhr | -0,13% -0,1500 | 137,20 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 349,70 18:25:44 Uhr | -0,11% -0,4000 | 402,20 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 527,40 20:23:04 Uhr | +0,15% +0,8000 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 52,45 07:27:06 Uhr | -2,87% -1,550 | 81,85 | 43,84 |
| Nemetschek SE DE0006452907 | 66,85 16:14:25 Uhr | -4,77% -3,350 | 138,20 | 63,85 |
| Nordex SE DE000A0D6554 | 43,70 15:00:00 Uhr | +0,88% +0,3800 | 44,78 | 12,51 |
| PNE AG DE000A0JBPG2 | 8,200 07:27:00 Uhr | -1,20% -0,1000 | 15,60 | 8,300 |
| Porsche Automobil Holding SE DE000PAH0038 | 33,41 15:29:07 Uhr | -0,48% -0,1600 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 21,47 17:04:53 Uhr | -1,42% -0,3100 | 26,50 | 15,40 |
| RATIONAL AG DE0007010803 | 685,00 07:27:00 Uhr | +1,48% +10,00 | 849,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 41,40 21:41:36 Uhr | -1,99% -0,8400 | 139,50 | 39,54 |
| Rheinmetall AG DE0007030009 | 1.543,50 22:56:05 Uhr | -5,34% -87,00 | 2.005,00 | 970,00 |
| RTL Group S.A. LU0061462528 | 34,90 21:45:09 Uhr | -1,97% -0,7000 | 38,25 | 30,35 |
| RWE AG DE0007037129 | 53,76 21:14:04 Uhr | -0,59% -0,3200 | 55,52 | 29,86 |
| SAP SE DE0007164600 | 164,78 22:46:12 Uhr | -2,81% -4,760 | 273,10 | 159,90 |
| Sartorius AG DE0007165631 | 221,20 07:27:00 Uhr | +1,37% +3,000 | 265,60 | 167,35 |
| Scout24 SE DE000A12DM80 | 73,15 14:07:20 Uhr | -2,34% -1,750 | 122,80 | 64,85 |
| Siemens AG DE0007236101 | 228,05 22:34:28 Uhr | -0,87% -2,000 | 275,50 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 156,50 22:57:46 Uhr | -0,32% -0,5000 | 171,55 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 39,51 13:10:30 Uhr | -0,53% -0,2100 | 53,08 | 39,50 |
| Siltronic AG DE000WAF3001 | 52,50 16:34:45 Uhr | -0,85% -0,4500 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 65,10 16:45:21 Uhr | -2,33% -1,550 | 98,30 | 61,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 34,00 16:06:58 Uhr | +7,87% +2,480 | 38,62 | 12,16 |
| Stabilus SE DE000STAB1L8 | 17,20 10:10:52 Uhr | -2,05% -0,3600 | 33,80 | 16,50 |
| Ströer SE & Co. KGaA DE0007493991 | 32,15 11:20:10 Uhr | -4,17% -1,400 | 58,75 | 31,65 |
| Symrise AG DE000SYM9999 | 70,32 22:01:35 Uhr | -1,82% -1,300 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,89 17:25:56 Uhr | -7,34% -1,100 | 16,57 | 11,54 |
| Talanx AG DE000TLX1005 | 102,50 07:27:00 Uhr | -0,10% -0,1000 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 4,518 19:56:30 Uhr | -1,65% -0,0760 | 13,48 | 4,324 |
| thyssenkrupp AG DE0007500001 | 9,012 20:33:48 Uhr | -1,64% -0,1500 | 12,39 | 4,471 |
| United Internet AG DE0005089031 | 27,62 07:27:00 Uhr | +2,07% +0,5600 | 29,94 | 16,56 |
| Verbio SE DE000A0JL9W6 | 32,54 20:42:27 Uhr | +5,44% +1,680 | 31,08 | 7,630 |
| Volkswagen AG DE0007664039 | 91,26 22:35:00 Uhr | +1,58% +1,420 | 110,40 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 24,44 22:50:39 Uhr | -4,34% -1,110 | 30,61 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 72,80 14:45:38 Uhr | +5,66% +3,900 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 20,16 16:42:40 Uhr | -1,13% -0,2300 | 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