HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.362,25 EUR
+0,54% +71,77
Kursdaten
- Börse Xetra
- Letzter 13.362,25
- Änderung +0,54 %
- Stand 22.06.26 18:00 Uhr
- Eröffnung 13.321,61
- Vortag 13.290,48
- Tageshoch 13.376,44
- Tagestief 13.239,52
- 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 | -2,85% -0,6000 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 172,60 07:37:03 Uhr | -0,46% -0,8000 | 213,90 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 13,64 07:27:06 Uhr | +2,36% +0,3140 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 188,02 07:27:00 Uhr | -0,90% -1,700 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 59,16 07:36:45 Uhr | -2,09% -1,260 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 401,40 07:34:28 Uhr | -1,55% -6,300 | 402,70 | 334,00 |
| Aroundtown SA LU1673108939 | 2,320 07:27:05 Uhr | +0,61% +0,0140 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 70,80 07:27:00 Uhr | -1,53% -1,100 | 145,40 | 69,40 |
| Aurubis AG DE0006766504 | 192,70 07:27:00 Uhr | -0,93% -1,800 | 220,60 | 80,20 |
| BASF SE DE000BASF111 | 48,70 07:30:57 Uhr | -0,50% -0,2450 | 55,05 | 40,99 |
| Bayer AG DE000BAY0017 | 37,71 07:30:57 Uhr | -0,63% -0,2400 | 49,79 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 60,50 07:30:01 Uhr | -1,05% -0,6400 | 97,80 | 58,84 |
| Bechtle AG DE0005158703 | 29,96 07:27:00 Uhr | -0,07% -0,0200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 33,15 07:27:00 Uhr | -0,30% -0,1000 | 37,50 | 24,48 |
| Beiersdorf AG DE0005200000 | 70,64 07:27:00 Uhr | -0,76% -0,5400 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 55,70 22.06.2026 | +3,53% +1,900 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 23,60 07:27:00 Uhr | -1,05% -0,2500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 27,06 07:27:00 Uhr | -0,37% -0,1000 | 58,25 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,64 07:27:00 Uhr | -0,79% -0,3000 | 38,84 | 26,32 |
| Continental AG DE0005439004 | 72,50 07:27:00 Uhr | -0,66% -0,4800 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 60,00 07:27:00 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 50,95 07:31:40 Uhr | -0,59% -0,3000 | 106,80 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,91 07:36:05 Uhr | -1,33% -0,5500 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,24 07:27:00 Uhr | -0,14% -0,0500 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 31,02 07:31:03 Uhr | -1,84% -0,5800 | 34,25 | 23,71 |
| Deutsche Börse AG DE0005810055 | 242,90 07:31:04 Uhr | -0,08% -0,2000 | 278,90 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 9,070 07:27:00 Uhr | -0,64% -0,0580 | 9,528 | 6,684 |
| Deutsche Post AG DE0005552004 | 51,02 07:31:03 Uhr | -0,86% -0,4400 | 53,22 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 26,02 07:37:41 Uhr | -0,65% -0,1700 | 34,35 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 47,46 07:27:00 Uhr | +0,19% +0,0900 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,69 07:30:09 Uhr | -0,28% -0,0500 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 41,90 07:27:00 Uhr | -0,95% -0,4000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 15,90 07:27:00 Uhr | 0% 0 | 18,48 | 12,48 |
| Evotec SE DE0005664809 | 4,626 07:27:00 Uhr | -0,22% -0,0100 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 71,15 07:27:00 Uhr | -0,97% -0,7000 | 86,65 | 59,00 |
| freenet AG DE000A0Z2ZZ5 | 24,38 22.06.2026 | -2,40% -0,6000 | 33,84 | 24,64 |
| Fresenius Medical Care AG DE0005785802 | 41,04 07:27:00 Uhr | -0,41% -0,1700 | 48,90 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 39,43 07:27:00 Uhr | +0,18% +0,0700 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 39,08 07:27:00 Uhr | -0,81% -0,3200 | 48,86 | 32,42 |
| GEA Group AG DE0006602006 | 57,85 07:27:00 Uhr | -1,95% -1,150 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 25,64 07:27:00 Uhr | -0,93% -0,2400 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 234,80 07:27:00 Uhr | -0,42% -1,0000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 183,25 07:34:33 Uhr | +0,63% +1,150 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,00 07:27:05 Uhr | +1,12% +0,8000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,918 07:27:00 Uhr | +0,10% +0,0040 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 69,54 07:27:00 Uhr | 0% 0 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 69,00 07:31:11 Uhr | -0,14% -0,1000 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 523,00 07:27:00 Uhr | -1,13% -6,000 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 37,78 07:27:00 Uhr | -1,36% -0,5200 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 83,00 07:33:23 Uhr | -4,38% -3,800 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 46,96 07:27:00 Uhr | -0,97% -0,4600 | 47,70 | 16,11 |
| Jungheinrich AG DE0006219934 | 23,46 07:27:00 Uhr | -1,84% -0,4400 | 42,74 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,31 07:27:00 Uhr | -0,45% -0,0600 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 41,78 07:27:00 Uhr | -1,04% -0,4400 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 103,10 07:27:06 Uhr | -0,58% -0,6000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,34 07:27:00 Uhr | -0,34% -0,0800 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 113,20 07:27:05 Uhr | -0,88% -1,0000 | 143,60 | 108,40 |
| LANXESS AG DE0005470405 | 16,93 07:27:00 Uhr | -1,74% -0,3000 | 27,20 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 53,05 07:27:00 Uhr | +0,76% +0,4000 | 76,70 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 45,09 07:31:04 Uhr | -1,02% -0,4650 | 62,29 | 43,97 |
| Merck KGaA DE0006599905 | 132,20 07:27:00 Uhr | -0,53% -0,7000 | 140,05 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 334,90 07:27:00 Uhr | +0,27% +0,9000 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 475,40 07:38:11 Uhr | -0,61% -2,900 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 33,96 07:27:06 Uhr | -1,11% -0,3800 | 80,75 | 34,96 |
| Nemetschek SE DE0006452907 | 53,15 07:27:00 Uhr | -0,65% -0,3500 | 138,20 | 52,90 |
| Nordex SE DE000A0D6554 | 48,64 07:27:00 Uhr | -0,45% -0,2200 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 10,94 07:27:00 Uhr | -2,15% -0,2400 | 15,34 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,10 07:27:00 Uhr | -0,76% -0,2300 | 41,52 | 29,94 |
| PUMA SE DE0006969603 | 28,08 07:27:00 Uhr | -0,43% -0,1200 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 658,00 07:27:00 Uhr | -0,98% -6,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 65,70 07:27:00 Uhr | -0,08% -0,0500 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.168,40 07:31:16 Uhr | -1,23% -14,60 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,10 07:30:01 Uhr | -0,80% -0,2500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 53,76 07:27:00 Uhr | +1,74% +0,9200 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 131,00 07:31:04 Uhr | -0,15% -0,2000 | 268,70 | 132,30 |
| Sartorius AG DE0007165631 | 211,70 07:27:00 Uhr | -1,40% -3,000 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 72,65 07:27:00 Uhr | -2,61% -1,950 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 275,45 07:31:54 Uhr | -0,90% -2,500 | 280,00 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 165,80 07:37:50 Uhr | -2,34% -3,980 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 34,31 07:27:00 Uhr | +0,03% +0,0100 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 94,90 07:27:00 Uhr | -1,30% -1,250 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 70,55 07:27:00 Uhr | -1,33% -0,9500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 57,10 07:27:00 Uhr | -0,78% -0,4500 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 16,70 07:27:00 Uhr | +0,72% +0,1200 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 34,44 07:27:00 Uhr | -1,43% -0,5000 | 51,80 | 29,00 |
| Symrise AG DE000SYM9999 | 85,74 07:27:00 Uhr | +0,37% +0,3200 | 97,22 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,47 07:27:00 Uhr | 0% 0 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 104,60 07:27:00 Uhr | -0,66% -0,7000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 4,876 07:27:00 Uhr | -0,25% -0,0120 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 10,52 07:27:00 Uhr | -0,43% -0,0450 | 12,39 | 5,605 |
| United Internet AG DE0005089031 | 23,36 07:27:00 Uhr | -1,27% -0,3000 | 29,94 | 23,28 |
| Verbio SE DE000A0JL9W6 | 31,14 07:27:00 Uhr | -0,38% -0,1200 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 79,96 07:37:21 Uhr | -0,50% -0,4000 | 109,00 | 79,18 |
| Vonovia SE DE000A1ML7J1 | 20,14 07:34:25 Uhr | -2,75% -0,5700 | 30,61 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 98,65 07:27:00 Uhr | -1,35% -1,350 | 105,30 | 60,05 |
| Zalando SE DE000ZAL1111 | 24,94 07:27:00 Uhr | -0,40% -0,1000 | 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