HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.729,20 EUR
-1,16% -149,07
Kursdaten
- Börse Xetra
- Letzter 12.729,20
- Änderung -1,16 %
- Stand 04.05.26 18:00 Uhr
- Eröffnung 12.860,03
- Vortag 12.878,27
- Tageshoch 12.944,41
- Tagestief 12.729,20
- 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 | 22,50 09:39:35 Uhr | +0,22% +0,0500 | 27,05 | 15,34 |
| adidas AG DE000A1EWWW0 | 142,55 19:43:59 Uhr | -3,16% -4,650 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 15,56 09:59:47 Uhr | +8,16% +1,174 | 15,16 | 6,250 |
| Airbus SE NL0000235190 | 175,78 19:48:53 Uhr | +0,10% +0,1800 | 221,05 | 153,12 |
| AIXTRON SE DE000A0WMPJ6 | 47,81 19:43:54 Uhr | +2,27% +1,060 | 48,00 | 11,73 |
| Allianz SE DE0008404005 | 377,60 19:26:39 Uhr | -2,63% -10,20 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,458 07:27:05 Uhr | +1,82% +0,0440 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 77,50 15:00:46 Uhr | -3,00% -2,400 | 145,40 | 73,00 |
| Aurubis AG DE0006766504 | 183,60 09:39:39 Uhr | +0,05% +0,1000 | 193,40 | 74,50 |
| BASF SE DE000BASF111 | 52,83 19:25:13 Uhr | -3,10% -1,690 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 37,32 19:29:29 Uhr | -1,43% -0,5400 | 49,79 | 22,18 |
| Bayerische Motoren Werke AG DE0005190003 | 76,28 19:37:26 Uhr | -2,18% -1,700 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 29,30 17:44:15 Uhr | +0,14% +0,0400 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 33,40 10:23:22 Uhr | +3,25% +1,050 | 35,15 | 24,48 |
| Beiersdorf AG DE0005200000 | 70,54 19:39:23 Uhr | +0,06% +0,0400 | 127,00 | 69,52 |
| Brenntag SE DE000A1DAHH0 | 62,82 17:21:10 Uhr | +1,72% +1,060 | 62,68 | 44,44 |
| CANCOM SE DE0005419105 | 25,40 09:39:35 Uhr | +3,67% +0,9000 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 27,36 12:39:36 Uhr | +1,94% +0,5200 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 34,03 19:33:11 Uhr | -3,57% -1,260 | 38,01 | 23,58 |
| Continental AG DE0005439004 | 61,34 16:51:45 Uhr | -3,00% -1,900 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,60 09:33:47 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 54,00 19:22:57 Uhr | -3,91% -2,200 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,20 19:43:59 Uhr | -2,18% -0,9400 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 20,62 08:17:45 Uhr | +3,64% +0,7250 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 26,04 19:31:16 Uhr | -1,42% -0,3750 | 34,25 | 23,16 |
| Deutsche Börse AG DE0005810055 | 263,00 17:04:06 Uhr | +0,61% +1,600 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,512 18:57:32 Uhr | +1,93% +0,1420 | 9,528 | 6,198 |
| Deutsche Post AG DE0005552004 | 46,78 18:42:41 Uhr | -6,81% -3,420 | 51,58 | 36,20 |
| Deutsche Telekom AG DE0005557508 | 27,04 19:31:10 Uhr | -2,10% -0,5800 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 40,43 16:22:17 Uhr | -2,53% -1,050 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 18,33 19:15:03 Uhr | -2,91% -0,5500 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 40,10 07:41:54 Uhr | +0,50% +0,2000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 18,05 15:04:49 Uhr | +2,97% +0,5200 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 5,450 10:39:41 Uhr | +4,81% +0,2500 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 69,60 09:39:36 Uhr | +3,19% +2,150 | 86,65 | 57,30 |
| freenet AG DE000A0Z2ZZ5 | 27,02 19:07:42 Uhr | -0,73% -0,2000 | 37,64 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 38,88 17:07:25 Uhr | +1,01% +0,3900 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 41,03 09:25:54 Uhr | -0,73% -0,3000 | 52,82 | 40,06 |
| FUCHS SE DE000A3E5D64 | 40,18 09:39:32 Uhr | +0,50% +0,2000 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 57,80 17:22:25 Uhr | +0,35% +0,2000 | 67,15 | 54,40 |
| Gerresheimer AG DE000A0LD6E6 | 25,48 16:52:44 Uhr | +4,34% +1,060 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 255,80 17:24:19 Uhr | -1,39% -3,600 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 186,65 17:32:21 Uhr | -0,61% -1,150 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,70 09:39:31 Uhr | -0,55% -0,4000 | 89,10 | 68,60 |
| HelloFresh SE DE000A161408 | 4,571 07:30:01 Uhr | +3,65% +0,1610 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 61,52 17:21:28 Uhr | -0,39% -0,2400 | 84,06 | 61,76 |
| HENSOLDT AG DE000HAG0005 | 78,74 19:33:29 Uhr | +2,98% +2,280 | 117,20 | 64,15 |
| HOCHTIEF AG DE0006070006 | 454,20 18:34:38 Uhr | -0,13% -0,6000 | 470,00 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,16 09:39:31 Uhr | -0,58% -0,2100 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 56,94 19:39:27 Uhr | -0,49% -0,2800 | 57,39 | 29,12 |
| JENOPTIK AG DE000A2NB601 | 33,98 16:57:45 Uhr | +6,39% +2,040 | 34,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,52 13:38:26 Uhr | -0,62% -0,1600 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,18 19:46:17 Uhr | +2,41% +0,3800 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 44,35 16:37:41 Uhr | +0,77% +0,3400 | 70,30 | 37,16 |
| Knorr-Bremse AG DE000KBX1006 | 97,20 15:18:54 Uhr | +0,05% +0,0500 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,18 18:30:25 Uhr | +7,05% +1,460 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 122,20 19:32:19 Uhr | -1,45% -1,800 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 18,87 10:55:06 Uhr | +6,85% +1,210 | 29,26 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 57,90 17:17:43 Uhr | -1,61% -0,9500 | 78,25 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 47,87 18:59:16 Uhr | -3,30% -1,635 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 110,20 16:01:25 Uhr | +2,04% +2,200 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 282,60 19:25:09 Uhr | -3,05% -8,900 | 402,20 | 280,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 507,00 19:44:44 Uhr | -1,09% -5,600 | 611,20 | 503,60 |
| Nagarro SE DE000A3H2200 | 43,50 07:27:06 Uhr | +0,05% +0,0200 | 80,75 | 43,00 |
| Nemetschek SE DE0006452907 | 64,20 18:03:17 Uhr | +3,38% +2,100 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 48,78 18:01:40 Uhr | +0,62% +0,3000 | 50,50 | 16,17 |
| PNE AG DE000A0JBPG2 | 9,450 09:39:30 Uhr | +6,18% +0,5500 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,48 17:22:03 Uhr | -1,96% -0,6100 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 24,28 17:31:34 Uhr | -8,31% -2,200 | 26,59 | 15,40 |
| RATIONAL AG DE0007010803 | 627,00 14:48:07 Uhr | +1,21% +7,500 | 780,00 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 49,00 17:10:25 Uhr | +1,53% +0,7400 | 136,90 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.390,60 19:39:00 Uhr | +2,73% +37,00 | 2.005,00 | 1.308,20 |
| RTL Group S.A. LU0061462528 | 32,65 19:36:20 Uhr | -2,10% -0,7000 | 41,00 | 30,85 |
| RWE AG DE0007037129 | 59,88 17:14:34 Uhr | -3,23% -2,000 | 62,00 | 31,16 |
| SAP SE DE0007164600 | 147,98 19:43:59 Uhr | +2,74% +3,940 | 273,10 | 137,78 |
| Sartorius AG DE0007165631 | 217,50 07:27:05 Uhr | +0,23% +0,5000 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 70,05 15:07:44 Uhr | -2,51% -1,800 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 249,75 19:29:58 Uhr | -0,91% -2,300 | 275,50 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 177,50 19:43:56 Uhr | -1,76% -3,180 | 195,38 | 71,28 |
| Siemens Healthineers AG DE000SHL1006 | 35,13 16:56:36 Uhr | -0,03% -0,0100 | 50,30 | 33,73 |
| Siltronic AG DE000WAF3001 | 81,10 17:22:49 Uhr | +1,88% +1,500 | 79,60 | 31,88 |
| Sixt SE DE0007231326 | 68,60 13:13:54 Uhr | +1,40% +0,9500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 53,55 18:48:58 Uhr | -0,19% -0,1000 | 54,00 | 15,49 |
| Stabilus SE DE000STAB1L8 | 16,98 09:02:08 Uhr | 0% 0 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 38,00 09:54:52 Uhr | +2,70% +1,0000 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 74,20 17:14:47 Uhr | +0,30% +0,2200 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,63 13:14:09 Uhr | -0,20% -0,0300 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 110,40 09:39:34 Uhr | -1,52% -1,700 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 4,950 12:06:22 Uhr | +3,64% +0,1740 | 13,44 | 4,148 |
| thyssenkrupp AG DE0007500001 | 9,862 18:20:31 Uhr | -3,31% -0,3380 | 12,39 | 5,403 |
| United Internet AG DE0005089031 | 26,64 09:39:35 Uhr | +0,68% +0,1800 | 29,94 | 20,02 |
| Verbio SE DE000A0JL9W6 | 39,60 18:04:27 Uhr | +6,11% +2,280 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 84,24 19:39:13 Uhr | -2,02% -1,740 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 22,45 14:35:55 Uhr | -1,84% -0,4200 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 96,25 09:39:35 Uhr | +3,00% +2,800 | 99,25 | 59,45 |
| Zalando SE DE000ZAL1111 | 21,02 19:08:39 Uhr | -0,80% -0,1700 | 33,99 | 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