HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.920,83 EUR
+1,38% +175,87
Kursdaten
- Börse Xetra
- Letzter 12.920,83
- Änderung +1,38 %
- Stand 18.05.26 17:59 Uhr
- Eröffnung 12.660,42
- Vortag 12.744,96
- Tageshoch 12.988,80
- Tagestief 12.660,42
- 52W Hoch 13.454,58 (13.01.26)
- 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 | 22,35 07:27:00 Uhr | -1,97% -0,4500 | 27,05 | 18,22 |
| adidas AG DE000A1EWWW0 | 147,90 18:33:21 Uhr | +1,27% +1,850 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 12,76 07:27:06 Uhr | -0,45% -0,0580 | 15,60 | 6,250 |
| Airbus SE NL0000235190 | 171,12 22:31:16 Uhr | +2,43% +4,060 | 221,05 | 154,36 |
| AIXTRON SE DE000A0WMPJ6 | 50,48 21:43:12 Uhr | -1,90% -0,9800 | 55,28 | 11,73 |
| Allianz SE DE0008404005 | 382,70 22:21:41 Uhr | +1,84% +6,900 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,350 09:03:57 Uhr | -2,49% -0,0600 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 72,60 19:52:38 Uhr | +1,26% +0,9000 | 145,40 | 69,70 |
| Aurubis AG DE0006766504 | 204,80 15:09:07 Uhr | +0,79% +1,600 | 211,60 | 77,15 |
| BASF SE DE000BASF111 | 52,84 20:54:58 Uhr | +0,61% +0,3200 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 37,63 20:51:28 Uhr | -0,19% -0,0700 | 49,79 | 22,62 |
| Bayerische Motoren Werke AG DE0005190003 | 74,30 21:22:14 Uhr | -0,13% -0,1000 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 29,32 10:09:05 Uhr | -1,01% -0,3000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,50 07:27:00 Uhr | +0,73% +0,2500 | 35,15 | 24,48 |
| Beiersdorf AG DE0005200000 | 69,90 20:43:53 Uhr | -0,17% -0,1200 | 122,45 | 69,52 |
| Brenntag SE DE000A1DAHH0 | 61,64 07:36:33 Uhr | +1,22% +0,7400 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 26,15 15:49:31 Uhr | +4,18% +1,050 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 25,60 22:46:07 Uhr | +3,31% +0,8200 | 62,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,25 22:44:52 Uhr | +0,03% +0,0100 | 38,01 | 25,29 |
| Continental AG DE0005439004 | 67,36 11:03:55 Uhr | -0,53% -0,3600 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,70 11:04:43 Uhr | -0,17% -0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 54,90 08:13:55 Uhr | -1,44% -0,8000 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 39,94 21:28:50 Uhr | +0,88% +0,3500 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 30,79 17:22:24 Uhr | +6,17% +1,790 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 26,95 22:10:44 Uhr | +1,05% +0,2800 | 34,25 | 23,43 |
| Deutsche Börse AG DE0005810055 | 256,20 17:26:06 Uhr | +4,74% +11,60 | 291,70 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,820 20:36:01 Uhr | +1,53% +0,1180 | 9,528 | 6,440 |
| Deutsche Post AG DE0005552004 | 47,33 21:23:10 Uhr | +1,89% +0,8800 | 51,58 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 28,86 22:24:32 Uhr | +4,23% +1,170 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,63 17:17:12 Uhr | -0,65% -0,3000 | 49,18 | 35,74 |
| E.ON SE DE000ENAG999 | 18,21 22:53:12 Uhr | +1,76% +0,3150 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 48,90 21:00:09 Uhr | +4,94% +2,300 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 18,01 21:45:06 Uhr | +1,58% +0,2800 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 4,686 15:47:10 Uhr | +1,38% +0,0640 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 64,90 22:36:22 Uhr | -0,46% -0,3000 | 86,65 | 57,95 |
| freenet AG DE000A0Z2ZZ5 | 26,34 19:20:53 Uhr | +1,15% +0,3000 | 35,16 | 25,10 |
| Fresenius Medical Care AG DE0005785802 | 38,02 16:44:49 Uhr | +1,58% +0,5900 | 53,32 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 38,64 07:37:22 Uhr | -0,92% -0,3600 | 52,82 | 38,25 |
| FUCHS SE DE000A3E5D64 | 36,74 12:02:05 Uhr | -1,13% -0,4200 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 53,90 09:40:56 Uhr | -2,00% -1,100 | 67,15 | 54,30 |
| Gerresheimer AG DE000A0LD6E6 | 25,50 22:21:37 Uhr | +4,00% +0,9800 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 243,60 21:24:32 Uhr | +2,53% +6,000 | 285,20 | 233,60 |
| Heidelberg Materials AG DE0006047004 | 170,90 21:54:11 Uhr | +0,95% +1,600 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,40 07:27:05 Uhr | -1,68% -1,200 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,408 17:16:34 Uhr | +7,62% +0,3120 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 65,54 17:26:03 Uhr | +3,60% +2,280 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 73,88 20:15:48 Uhr | +0,65% +0,4800 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 482,40 19:28:12 Uhr | -6,78% -35,10 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 35,60 07:27:00 Uhr | -0,97% -0,3500 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 66,06 22:51:11 Uhr | +1,32% +0,8600 | 68,44 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 42,92 19:06:39 Uhr | -3,07% -1,360 | 45,86 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,88 16:42:03 Uhr | -1,27% -0,3200 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,03 10:37:08 Uhr | -3,78% -0,5900 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 43,48 09:09:07 Uhr | -1,83% -0,8100 | 70,30 | 39,90 |
| Knorr-Bremse AG DE000KBX1006 | 100,20 10:42:35 Uhr | -2,62% -2,700 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,84 14:27:40 Uhr | -1,13% -0,2600 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 119,40 22:07:17 Uhr | +1,19% +1,400 | 144,20 | 112,80 |
| LANXESS AG DE0005470405 | 18,05 13:04:20 Uhr | -1,90% -0,3500 | 27,60 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 56,30 13:50:30 Uhr | +0,63% +0,3500 | 76,90 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 50,04 22:05:56 Uhr | +0,21% +0,1050 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 117,45 21:04:49 Uhr | -0,30% -0,3500 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 274,70 22:06:50 Uhr | +0,48% +1,300 | 402,20 | 273,40 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 486,10 22:43:26 Uhr | +2,42% +11,50 | 611,20 | 461,60 |
| Nagarro SE DE000A3H2200 | 40,54 14:32:05 Uhr | -6,50% -2,820 | 80,75 | 40,76 |
| Nemetschek SE DE0006452907 | 60,55 18:03:15 Uhr | +1,09% +0,6500 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 46,90 21:24:10 Uhr | +4,27% +1,920 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 9,760 20:34:38 Uhr | +0,93% +0,0900 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,52 09:31:48 Uhr | -0,35% -0,1100 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 26,72 17:41:45 Uhr | +1,10% +0,2900 | 26,59 | 15,40 |
| RATIONAL AG DE0007010803 | 648,50 07:27:05 Uhr | +0,46% +3,000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 48,68 16:45:46 Uhr | +6,29% +2,880 | 130,00 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.185,00 22:52:47 Uhr | +5,54% +62,20 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 29,85 12:41:59 Uhr | +0,34% +0,1000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 56,56 22:33:44 Uhr | +2,46% +1,360 | 62,00 | 31,93 |
| SAP SE DE0007164600 | 149,90 22:18:38 Uhr | +2,28% +3,340 | 273,10 | 135,64 |
| Sartorius AG DE0007165631 | 218,80 15:19:26 Uhr | +6,68% +13,70 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 70,90 15:43:06 Uhr | -3,27% -2,400 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 261,05 22:28:22 Uhr | +0,56% +1,450 | 276,30 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 170,50 21:47:05 Uhr | +1,20% +2,020 | 195,38 | 74,62 |
| Siemens Healthineers AG DE000SHL1006 | 33,84 18:46:05 Uhr | +0,53% +0,1800 | 50,30 | 33,14 |
| Siltronic AG DE000WAF3001 | 87,20 20:31:27 Uhr | -2,08% -1,850 | 98,95 | 31,88 |
| Sixt SE DE0007231326 | 71,10 17:32:41 Uhr | +1,21% +0,8500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 67,75 21:02:04 Uhr | +7,28% +4,600 | 64,65 | 15,49 |
| Stabilus SE DE000STAB1L8 | 17,90 09:49:13 Uhr | -0,11% -0,0200 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 38,44 17:43:02 Uhr | -1,84% -0,7200 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 75,46 22:32:46 Uhr | +2,53% +1,860 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,41 15:30:11 Uhr | -0,55% -0,0800 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 106,40 11:46:24 Uhr | +1,82% +1,900 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,635 17:27:37 Uhr | +5,52% +0,2950 | 10,79 | 4,148 |
| thyssenkrupp AG DE0007500001 | 10,59 18:24:57 Uhr | -0,28% -0,0300 | 12,39 | 5,581 |
| United Internet AG DE0005089031 | 26,26 07:27:00 Uhr | -1,94% -0,5200 | 29,94 | 22,32 |
| Verbio SE DE000A0JL9W6 | 38,24 14:46:55 Uhr | -4,02% -1,600 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 87,88 18:34:35 Uhr | +0,66% +0,5800 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 22,09 20:03:08 Uhr | +2,03% +0,4400 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 99,30 22:42:26 Uhr | -0,25% -0,2500 | 103,30 | 59,45 |
| Zalando SE DE000ZAL1111 | 19,71 22:38:44 Uhr | +1,81% +0,3500 | 32,54 | 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