HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.969,77 EUR
-1,17% -153,75
Kursdaten
- Börse Xetra
- Letzter 12.969,77
- Änderung -1,17 %
- Stand 20.04.26 17:59 Uhr
- Eröffnung 12.980,09
- Vortag 13.123,52
- Tageshoch 13.011,63
- Tagestief 12.903,97
- 52W Hoch 13.454,58 (13.01.26)
- 52W Tief 11.061,62 (22.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 23,80 07:27:00 Uhr | -2,66% -0,6500 | 27,05 | 15,34 |
| adidas AG DE000A1EWWW0 | 144,95 21:25:11 Uhr | -1,16% -1,700 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 15,16 22:54:39 Uhr | +6,78% +0,9620 | 14,20 | 6,250 |
| Airbus SE NL0000235190 | 176,34 21:13:47 Uhr | -1,82% -3,260 | 221,05 | 132,16 |
| AIXTRON SE DE000A0WMPJ6 | 43,50 18:16:23 Uhr | -2,31% -1,030 | 44,92 | 9,980 |
| Allianz SE DE0008404005 | 390,50 22:43:19 Uhr | +0,13% +0,5000 | 395,70 | 332,80 |
| Aroundtown SA LU1673108939 | 2,632 15:56:00 Uhr | +0,30% +0,0080 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 82,00 19:35:31 Uhr | -0,61% -0,5000 | 145,40 | 73,00 |
| Aurubis AG DE0006766504 | 189,80 19:46:53 Uhr | +0,58% +1,100 | 190,30 | 74,10 |
| BASF SE DE000BASF111 | 52,98 21:51:10 Uhr | +0,27% +0,1400 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 41,28 19:52:54 Uhr | +0,22% +0,0900 | 49,79 | 20,72 |
| Bayerische Motoren Werke AG DE0005190003 | 83,40 17:24:41 Uhr | -0,55% -0,4600 | 97,80 | 69,30 |
| Bechtle AG DE0005158703 | 31,24 14:33:59 Uhr | -2,44% -0,7800 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 33,50 22:11:59 Uhr | -4,42% -1,550 | 35,15 | 23,40 |
| Beiersdorf AG DE0005200000 | 77,32 17:23:40 Uhr | -1,90% -1,500 | 127,00 | 71,54 |
| Brenntag SE DE000A1DAHH0 | 59,96 21:27:41 Uhr | +1,56% +0,9200 | 62,68 | 44,44 |
| CANCOM SE DE0005419105 | 26,55 11:32:29 Uhr | +0,38% +0,1000 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 27,46 11:04:45 Uhr | -0,58% -0,1600 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,27 19:29:56 Uhr | +1,37% +0,4900 | 38,01 | 22,63 |
| Continental AG DE0005439004 | 66,34 18:41:51 Uhr | -1,75% -1,180 | 75,40 | 48,75 |
| Covestro AG DE0006062144 | 59,60 22:02:08 Uhr | +0,17% +0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,60 17:27:35 Uhr | -2,74% -1,650 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,10 11:14:51 Uhr | -1,33% -0,5800 | 45,05 | 32,94 |
| Delivery Hero SE DE000A2E4K43 | 20,33 21:27:24 Uhr | -3,56% -0,7500 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 28,26 21:27:49 Uhr | -1,28% -0,3650 | 34,25 | 20,58 |
| Deutsche Börse AG DE0005810055 | 263,40 22:30:39 Uhr | +1,27% +3,300 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,822 18:53:18 Uhr | -2,88% -0,2320 | 9,528 | 6,098 |
| Deutsche Post AG DE0005552004 | 49,88 21:59:51 Uhr | +0,28% +0,1400 | 51,58 | 35,49 |
| Deutsche Telekom AG DE0005557508 | 29,59 21:40:13 Uhr | +0,31% +0,0900 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,45 15:04:16 Uhr | -1,74% -0,7500 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 18,97 21:18:57 Uhr | +0,05% +0,0100 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 40,55 17:31:21 Uhr | +1,76% +0,7000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,01 21:31:38 Uhr | +0,24% +0,0400 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 5,415 22:07:54 Uhr | -3,39% -0,1900 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 74,95 08:38:23 Uhr | +2,32% +1,700 | 86,65 | 57,30 |
| freenet AG DE000A0Z2ZZ5 | 27,46 18:10:56 Uhr | -0,22% -0,0600 | 37,64 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 39,29 21:18:00 Uhr | +0,61% +0,2400 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 44,13 13:53:40 Uhr | -1,10% -0,4900 | 52,82 | 38,63 |
| FUCHS SE DE000A3E5D64 | 38,52 16:51:51 Uhr | -0,21% -0,0800 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 62,80 16:03:43 Uhr | +0,48% +0,3000 | 67,15 | 52,90 |
| Gerresheimer AG DE000A0LD6E6 | 21,04 16:19:40 Uhr | -1,41% -0,3000 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 277,40 21:47:12 Uhr | +0,58% +1,600 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 192,15 21:26:42 Uhr | -1,31% -2,550 | 240,10 | 159,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,80 07:27:05 Uhr | -1,83% -1,300 | 89,50 | 71,10 |
| HelloFresh SE DE000A161408 | 4,540 12:56:58 Uhr | -0,20% -0,0090 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 66,20 15:12:01 Uhr | -1,05% -0,7000 | 84,06 | 63,98 |
| HENSOLDT AG DE000HAG0005 | 82,60 17:33:30 Uhr | +0,93% +0,7600 | 117,20 | 60,65 |
| HOCHTIEF AG DE0006070006 | 462,20 15:33:31 Uhr | +0,39% +1,800 | 470,00 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 37,20 07:27:00 Uhr | +0,54% +0,2000 | 43,20 | 33,50 |
| Infineon Technologies AG DE0006231004 | 48,18 22:17:15 Uhr | -1,07% -0,5200 | 48,95 | 26,00 |
| JENOPTIK AG DE000A2NB601 | 33,74 21:20:46 Uhr | +1,44% +0,4800 | 33,26 | 16,11 |
| Jungheinrich AG DE0006219934 | 29,64 22:31:44 Uhr | -1,40% -0,4200 | 42,74 | 25,78 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,47 22:32:54 Uhr | +1,19% +0,1700 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 48,23 07:35:50 Uhr | -0,80% -0,3900 | 70,30 | 33,14 |
| Knorr-Bremse AG DE000KBX1006 | 102,70 18:27:18 Uhr | +1,78% +1,800 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 21,62 21:08:00 Uhr | -1,46% -0,3200 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 130,40 14:08:58 Uhr | +2,84% +3,600 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 18,22 15:13:17 Uhr | +2,36% +0,4200 | 29,26 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 61,50 07:27:00 Uhr | -2,23% -1,400 | 78,25 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 51,74 22:36:30 Uhr | -0,54% -0,2800 | 62,29 | 48,00 |
| Merck KGaA DE0006599905 | 116,60 10:11:05 Uhr | -1,19% -1,400 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 330,90 22:32:41 Uhr | +0,30% +1,0000 | 402,20 | 268,60 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 568,60 21:45:20 Uhr | +0,85% +4,800 | 615,00 | 504,00 |
| Nagarro SE DE000A3H2200 | 49,40 17:03:26 Uhr | -1,79% -0,9000 | 80,75 | 43,76 |
| Nemetschek SE DE0006452907 | 66,70 22:48:21 Uhr | -3,33% -2,300 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 44,72 20:53:03 Uhr | -0,84% -0,3800 | 46,78 | 15,49 |
| PNE AG DE000A0JBPG2 | 8,940 07:27:00 Uhr | +4,81% +0,4100 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,98 17:24:24 Uhr | -1,64% -0,5500 | 41,52 | 30,66 |
| PUMA SE DE0006969603 | 26,00 22:56:15 Uhr | +1,60% +0,4100 | 26,37 | 15,40 |
| RATIONAL AG DE0007010803 | 685,00 21:36:06 Uhr | -2,84% -20,00 | 780,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 49,98 21:02:37 Uhr | +0,32% +0,1600 | 136,90 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.474,40 22:35:08 Uhr | -1,60% -24,00 | 2.005,00 | 1.322,50 |
| RTL Group S.A. LU0061462528 | 38,90 21:32:38 Uhr | +0,26% +0,1000 | 38,80 | 30,85 |
| RWE AG DE0007037129 | 57,40 22:12:58 Uhr | +2,43% +1,360 | 59,80 | 31,16 |
| SAP SE DE0007164600 | 151,62 22:42:45 Uhr | -1,44% -2,220 | 273,10 | 137,78 |
| Sartorius AG DE0007165631 | 234,00 13:02:11 Uhr | -2,26% -5,400 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 70,55 08:10:47 Uhr | -1,19% -0,8500 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 242,50 21:46:31 Uhr | -1,54% -3,800 | 275,50 | 184,84 |
| Siemens Energy AG DE000ENER6Y0 | 169,82 22:20:06 Uhr | -0,55% -0,9400 | 173,82 | 61,08 |
| Siemens Healthineers AG DE000SHL1006 | 38,24 22:01:12 Uhr | -2,32% -0,9100 | 50,30 | 35,53 |
| Siltronic AG DE000WAF3001 | 68,25 19:51:46 Uhr | -0,94% -0,6500 | 68,90 | 31,88 |
| Sixt SE DE0007231326 | 75,25 11:34:21 Uhr | -0,59% -0,4500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 47,56 21:22:32 Uhr | +0,04% +0,0200 | 52,45 | 13,68 |
| Stabilus SE DE000STAB1L8 | 17,42 16:18:47 Uhr | +2,11% +0,3600 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 37,92 14:34:19 Uhr | +0,64% +0,2400 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 76,56 22:25:24 Uhr | +1,00% +0,7600 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 15,48 07:41:21 Uhr | +2,04% +0,3100 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 118,30 15:01:37 Uhr | 0% 0 | 125,00 | 95,95 |
| TeamViewer SE DE000A2YN900 | 4,980 16:44:10 Uhr | -2,45% -0,1250 | 13,48 | 4,148 |
| thyssenkrupp AG DE0007500001 | 9,126 22:15:32 Uhr | -1,13% -0,1040 | 12,39 | 5,403 |
| United Internet AG DE0005089031 | 28,42 13:45:28 Uhr | -0,91% -0,2600 | 29,94 | 18,80 |
| Verbio SE DE000A0JL9W6 | 36,14 17:40:01 Uhr | +0,11% +0,0400 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 90,28 19:05:45 Uhr | -1,55% -1,420 | 109,00 | 83,32 |
| Vonovia SE DE000A1ML7J1 | 23,87 21:07:29 Uhr | -0,58% -0,1400 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 94,70 12:11:06 Uhr | +1,28% +1,200 | 95,00 | 59,45 |
| Zalando SE DE000ZAL1111 | 23,43 14:03:14 Uhr | +0,04% +0,0100 | 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