HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.734,63 EUR
-1,62% -209,14
Kursdaten
- Börse Xetra
- Letzter 12.734,63
- Änderung -1,62 %
- Stand 12.05.26 17:59 Uhr
- Eröffnung 12.796,52
- Vortag 12.943,77
- Tageshoch 12.858,76
- Tagestief 12.719,76
- 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 | 22,45 16:42:01 Uhr | +0,45% +0,1000 | 27,05 | 15,34 |
| adidas AG DE000A1EWWW0 | 142,30 19:17:59 Uhr | -0,28% -0,4000 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 13,27 07:27:06 Uhr | +4,62% +0,5860 | 15,60 | 6,250 |
| Airbus SE NL0000235190 | 173,24 22:41:26 Uhr | -1,38% -2,420 | 221,05 | 154,36 |
| AIXTRON SE DE000A0WMPJ6 | 45,88 20:22:30 Uhr | -4,06% -1,940 | 51,88 | 11,73 |
| Allianz SE DE0008404005 | 369,10 22:39:52 Uhr | -0,43% -1,600 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,502 07:27:00 Uhr | +0,72% +0,0180 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 72,00 13:29:50 Uhr | -3,49% -2,600 | 145,40 | 73,00 |
| Aurubis AG DE0006766504 | 196,60 19:32:53 Uhr | +0,41% +0,8000 | 199,90 | 76,95 |
| BASF SE DE000BASF111 | 52,96 19:43:49 Uhr | -0,94% -0,5000 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 38,54 21:24:28 Uhr | +4,44% +1,640 | 49,79 | 22,18 |
| Bayerische Motoren Werke AG DE0005190003 | 80,84 22:43:33 Uhr | +0,42% +0,3400 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 31,00 12:22:52 Uhr | -1,59% -0,5000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,75 07:27:00 Uhr | +0,43% +0,1500 | 35,15 | 24,48 |
| Beiersdorf AG DE0005200000 | 71,42 19:21:40 Uhr | +1,77% +1,240 | 122,45 | 69,52 |
| Brenntag SE DE000A1DAHH0 | 62,84 15:49:28 Uhr | +0,29% +0,1800 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 26,00 07:27:00 Uhr | -0,57% -0,1500 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 28,60 18:54:28 Uhr | +10,85% +2,800 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 35,78 20:39:25 Uhr | -0,11% -0,0400 | 38,01 | 25,05 |
| Continental AG DE0005439004 | 68,82 10:11:30 Uhr | 0% 0 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,70 14:07:41 Uhr | +0,34% +0,2000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 54,95 07:27:00 Uhr | -0,81% -0,4500 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 39,26 22:07:45 Uhr | -2,44% -0,9800 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 24,27 21:28:13 Uhr | +4,66% +1,080 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,15 22:49:10 Uhr | +0,15% +0,0400 | 34,25 | 23,43 |
| Deutsche Börse AG DE0005810055 | 250,50 19:23:53 Uhr | +1,21% +3,000 | 291,70 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,460 20:12:21 Uhr | +0,76% +0,0640 | 9,528 | 6,404 |
| Deutsche Post AG DE0005552004 | 47,18 19:18:00 Uhr | -0,08% -0,0400 | 51,58 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 27,67 21:37:45 Uhr | +0,29% +0,0800 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,02 22:36:44 Uhr | +1,03% +0,4600 | 49,18 | 35,74 |
| E.ON SE DE000ENAG999 | 18,13 19:03:25 Uhr | -0,82% -0,1500 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 44,20 13:32:17 Uhr | +0,11% +0,0500 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,52 20:09:44 Uhr | -1,79% -0,3200 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 4,870 22:19:31 Uhr | -7,77% -0,4100 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 69,10 07:27:05 Uhr | -0,58% -0,4000 | 86,65 | 57,30 |
| freenet AG DE000A0Z2ZZ5 | 27,40 22:21:24 Uhr | -0,87% -0,2400 | 36,44 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 37,81 19:07:35 Uhr | +1,42% +0,5300 | 53,32 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 39,63 19:07:56 Uhr | -1,61% -0,6500 | 52,82 | 38,39 |
| FUCHS SE DE000A3E5D64 | 37,60 07:27:00 Uhr | +1,35% +0,5000 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 56,45 16:14:37 Uhr | -0,35% -0,2000 | 67,15 | 54,40 |
| Gerresheimer AG DE000A0LD6E6 | 28,08 17:56:43 Uhr | +1,23% +0,3400 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 235,60 20:45:07 Uhr | -0,76% -1,800 | 285,20 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 185,20 22:08:18 Uhr | +0,60% +1,100 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,00 07:27:05 Uhr | -0,14% -0,1000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,038 21:08:16 Uhr | -2,30% -0,0950 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 63,36 17:24:28 Uhr | +0,38% +0,2400 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 71,96 19:31:41 Uhr | +1,50% +1,060 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 498,80 20:26:55 Uhr | -6,50% -34,70 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,20 07:27:00 Uhr | -1,47% -0,5400 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 59,32 22:00:25 Uhr | -3,78% -2,330 | 64,31 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 39,36 21:34:21 Uhr | +7,07% +2,600 | 36,76 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,34 16:07:15 Uhr | -1,63% -0,4200 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,46 18:25:20 Uhr | +1,58% +0,2400 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 46,22 12:38:05 Uhr | -1,95% -0,9200 | 70,30 | 39,90 |
| Knorr-Bremse AG DE000KBX1006 | 102,30 07:27:06 Uhr | -1,16% -1,200 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,50 10:16:09 Uhr | -1,57% -0,3600 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 123,20 07:27:00 Uhr | -0,65% -0,8000 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 18,35 07:27:00 Uhr | -1,02% -0,1900 | 29,04 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 58,45 21:39:42 Uhr | -1,10% -0,6500 | 76,90 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 50,25 17:22:41 Uhr | +0,97% +0,4850 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 113,70 19:19:07 Uhr | +0,89% +1,0000 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 292,90 16:19:05 Uhr | -0,54% -1,600 | 402,20 | 280,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 473,00 22:45:33 Uhr | -5,55% -27,80 | 611,20 | 495,00 |
| Nagarro SE DE000A3H2200 | 43,06 19:24:28 Uhr | -2,97% -1,320 | 80,75 | 42,62 |
| Nemetschek SE DE0006452907 | 60,60 16:47:53 Uhr | -1,14% -0,7000 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 46,28 21:45:45 Uhr | -1,95% -0,9200 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 9,830 07:27:00 Uhr | +1,97% +0,1900 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,88 07:27:00 Uhr | -0,31% -0,1000 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 24,56 19:18:51 Uhr | -2,77% -0,7000 | 26,59 | 15,40 |
| RATIONAL AG DE0007010803 | 640,50 07:27:05 Uhr | -2,88% -19,00 | 780,00 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 46,06 22:03:16 Uhr | -2,50% -1,180 | 130,00 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.164,20 22:53:00 Uhr | -2,04% -24,20 | 2.005,00 | 1.158,00 |
| RTL Group S.A. LU0061462528 | 30,30 21:06:57 Uhr | -6,91% -2,250 | 41,00 | 30,85 |
| RWE AG DE0007037129 | 58,38 19:26:09 Uhr | -1,62% -0,9600 | 62,00 | 31,16 |
| SAP SE DE0007164600 | 142,44 21:55:58 Uhr | -1,14% -1,640 | 273,10 | 137,78 |
| Sartorius AG DE0007165631 | 209,00 13:53:48 Uhr | -3,42% -7,400 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 73,35 19:07:15 Uhr | +3,75% +2,650 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 268,05 21:46:32 Uhr | -0,06% -0,1500 | 275,50 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 171,84 22:26:21 Uhr | -3,67% -6,540 | 195,38 | 73,00 |
| Siemens Healthineers AG DE000SHL1006 | 33,86 22:39:12 Uhr | +2,17% +0,7200 | 50,30 | 33,14 |
| Siltronic AG DE000WAF3001 | 88,00 20:05:30 Uhr | -9,04% -8,750 | 98,95 | 31,88 |
| Sixt SE DE0007231326 | 68,65 19:24:12 Uhr | -0,22% -0,1500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 60,00 16:39:10 Uhr | -4,61% -2,900 | 63,25 | 15,49 |
| Stabilus SE DE000STAB1L8 | 18,10 07:27:01 Uhr | -0,44% -0,0800 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 39,66 13:50:20 Uhr | +2,06% +0,8000 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 74,44 19:20:47 Uhr | +1,25% +0,9200 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,77 19:03:00 Uhr | +2,43% +0,3500 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 105,70 10:48:19 Uhr | -0,84% -0,9000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,365 15:06:56 Uhr | -1,65% -0,0900 | 11,19 | 4,148 |
| thyssenkrupp AG DE0007500001 | 9,872 19:06:35 Uhr | -3,22% -0,3280 | 12,39 | 5,403 |
| United Internet AG DE0005089031 | 27,44 16:20:37 Uhr | +5,54% +1,440 | 29,94 | 20,02 |
| Verbio SE DE000A0JL9W6 | 33,74 13:44:49 Uhr | +0,72% +0,2400 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 86,70 17:02:49 Uhr | -1,70% -1,500 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 22,34 22:43:17 Uhr | -0,49% -0,1100 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 96,45 12:07:50 Uhr | +0,57% +0,5500 | 99,25 | 59,45 |
| Zalando SE DE000ZAL1111 | 19,25 20:26:36 Uhr | -5,17% -1,050 | 32,54 | 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