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 | 20,45 07:27:00 Uhr | +1,24% +0,2500 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 181,50 08:16:30 Uhr | +0,17% +0,3000 | 213,90 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 12,05 07:27:06 Uhr | -2,24% -0,2760 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 192,78 08:14:47 Uhr | +0,58% +1,120 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 52,54 08:18:54 Uhr | +1,47% +0,7600 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 408,30 08:17:33 Uhr | +0,37% +1,500 | 408,70 | 334,00 |
| Aroundtown SA LU1673108939 | 2,330 07:27:05 Uhr | +0,09% +0,0020 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 68,40 07:27:05 Uhr | +4,27% +2,800 | 145,40 | 65,60 |
| Aurubis AG DE0006766504 | 185,00 07:27:00 Uhr | +2,44% +4,400 | 220,60 | 85,25 |
| BASF SE DE000BASF111 | 47,66 07:34:10 Uhr | -0,24% -0,1150 | 55,05 | 41,27 |
| Bayer AG DE000BAY0017 | 46,76 08:05:34 Uhr | -0,15% -0,0700 | 49,79 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 59,46 07:58:16 Uhr | +0,81% +0,4800 | 97,80 | 58,50 |
| Bechtle AG DE0005158703 | 31,00 07:27:00 Uhr | +0,19% +0,0600 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 29,85 07:27:00 Uhr | -0,67% -0,2000 | 37,50 | 26,00 |
| Beiersdorf AG DE0005200000 | 75,80 07:27:00 Uhr | +0,72% +0,5400 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 54,28 07:27:00 Uhr | +0,07% +0,0400 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 22,80 07:42:56 Uhr | +3,17% +0,7000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 27,36 07:27:00 Uhr | +1,33% +0,3600 | 57,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,89 07:30:30 Uhr | +0,53% +0,2000 | 38,84 | 26,32 |
| Continental AG DE0005439004 | 72,74 07:27:00 Uhr | -0,52% -0,3800 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,90 07:27:00 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 49,72 07:41:12 Uhr | +0,77% +0,3800 | 106,80 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,35 08:02:20 Uhr | +0,83% +0,3400 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 35,80 07:27:00 Uhr | +2,46% +0,8600 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 29,82 08:13:36 Uhr | +0,97% +0,2850 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 238,60 07:27:00 Uhr | -0,04% -0,1000 | 278,90 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 9,740 08:14:53 Uhr | -0,20% -0,0200 | 9,836 | 6,738 |
| Deutsche Post AG DE0005552004 | 52,30 07:30:02 Uhr | +0,08% +0,0400 | 53,24 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 26,42 08:14:42 Uhr | +0,11% +0,0300 | 34,35 | 25,74 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,55 07:53:21 Uhr | +1,04% +0,4500 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,05 07:36:29 Uhr | +0,14% +0,0250 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 36,05 07:30:01 Uhr | -0,55% -0,2000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 15,97 07:27:00 Uhr | +0,13% +0,0200 | 18,44 | 12,48 |
| Evotec SE DE0005664809 | 4,900 07:27:00 Uhr | +1,24% +0,0600 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 73,75 07:27:00 Uhr | +0,75% +0,5500 | 86,65 | 61,85 |
| freenet AG DE000A0Z2ZZ5 | 23,92 07:27:00 Uhr | +0,59% +0,1400 | 33,84 | 23,76 |
| Fresenius Medical Care AG DE0005785802 | 40,95 07:27:00 Uhr | +0,44% +0,1800 | 48,90 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 39,95 07:41:25 Uhr | +0,40% +0,1600 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 38,90 07:27:00 Uhr | -0,46% -0,1800 | 48,86 | 32,42 |
| GEA Group AG DE0006602006 | 59,65 07:27:00 Uhr | -0,25% -0,1500 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 25,82 07:30:02 Uhr | -1,45% -0,3800 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 238,40 08:18:06 Uhr | +0,25% +0,6000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 184,45 08:15:37 Uhr | +0,35% +0,6500 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,10 07:27:05 Uhr | 0% 0 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,835 07:27:00 Uhr | +2,18% +0,0820 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 73,90 07:27:00 Uhr | +0,41% +0,3000 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 65,76 07:59:54 Uhr | +1,99% +1,280 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 499,20 07:27:00 Uhr | -0,46% -2,300 | 553,50 | 159,80 |
| HUGO BOSS AG DE000A1PHFF7 | 37,86 07:27:00 Uhr | -0,16% -0,0600 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 79,38 07:50:39 Uhr | +1,16% +0,9100 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 45,88 07:27:00 Uhr | +0,44% +0,2000 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 22,92 07:27:00 Uhr | +1,42% +0,3200 | 42,74 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,20 07:27:05 Uhr | -0,15% -0,0200 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 38,24 07:27:00 Uhr | -2,67% -1,050 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 99,90 07:27:06 Uhr | +0,45% +0,4500 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,28 07:30:02 Uhr | +0,34% +0,0800 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 112,60 07:27:05 Uhr | -0,88% -1,0000 | 143,60 | 108,40 |
| LANXESS AG DE0005470405 | 16,29 08:02:03 Uhr | +1,81% +0,2900 | 27,20 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 55,85 07:27:00 Uhr | +0,09% +0,0500 | 76,70 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 43,80 07:43:37 Uhr | +1,21% +0,5250 | 62,29 | 43,22 |
| Merck KGaA DE0006599905 | 144,70 08:04:02 Uhr | -0,24% -0,3500 | 147,55 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 359,00 08:13:37 Uhr | -0,03% -0,1000 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 479,80 08:13:34 Uhr | +0,42% +2,000 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 76,80 07:48:17 Uhr | +102,00% +38,78 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 53,30 07:32:25 Uhr | +0,76% +0,4000 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 44,14 07:37:21 Uhr | +1,38% +0,6000 | 50,50 | 16,65 |
| PNE AG DE000A0JBPG2 | 11,00 07:27:00 Uhr | +3,00% +0,3200 | 15,34 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,99 08:11:35 Uhr | +0,21% +0,0600 | 41,52 | 27,72 |
| PUMA SE DE0006969603 | 26,98 08:13:47 Uhr | +2,78% +0,7300 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 650,50 07:27:00 Uhr | -2,18% -14,50 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 64,35 07:27:00 Uhr | +1,10% +0,7000 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 956,20 08:15:14 Uhr | +1,40% +13,20 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,45 07:41:46 Uhr | +1,45% +0,4500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 54,32 08:13:48 Uhr | +0,18% +0,1000 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 137,70 08:15:14 Uhr | +1,40% +1,900 | 268,70 | 130,80 |
| Sartorius AG DE0007165631 | 224,70 07:41:24 Uhr | -1,66% -3,800 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 73,15 07:33:29 Uhr | +0,34% +0,2500 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 268,65 08:13:35 Uhr | +0,41% +1,100 | 280,00 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 156,86 08:17:54 Uhr | +1,84% +2,840 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 34,26 07:27:00 Uhr | +0,74% +0,2500 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 82,20 07:27:05 Uhr | +0,92% +0,7500 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 66,70 07:27:00 Uhr | +1,29% +0,8500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 54,10 07:27:00 Uhr | +6,39% +3,250 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 15,64 07:27:01 Uhr | -2,13% -0,3400 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 33,80 07:27:00 Uhr | +2,36% +0,7800 | 51,80 | 29,00 |
| Symrise AG DE000SYM9999 | 88,38 07:31:38 Uhr | +1,08% +0,9400 | 96,06 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,12 07:27:00 Uhr | +0,50% +0,0700 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 108,70 07:27:00 Uhr | +0,93% +1,0000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 4,882 07:57:47 Uhr | +0,62% +0,0300 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 10,36 07:40:43 Uhr | +0,24% +0,0250 | 12,39 | 5,605 |
| United Internet AG DE0005089031 | 23,78 07:27:00 Uhr | -1,16% -0,2800 | 29,94 | 23,28 |
| Verbio SE DE000A0JL9W6 | 28,00 07:27:00 Uhr | 0% 0 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 74,86 08:18:58 Uhr | +0,35% +0,2600 | 109,00 | 74,32 |
| Vonovia SE DE000A1ML7J1 | 21,61 08:13:31 Uhr | +0,14% +0,0300 | 30,61 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 92,60 07:27:00 Uhr | +0,16% +0,1500 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 24,95 07:34:21 Uhr | -0,99% -0,2500 | 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