HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.475,66 EUR
-0,96% -120,93
Kursdaten
- Börse Xetra
- Letzter 12.475,66
- Änderung -0,96 %
- Stand 06.03.26 18:00 Uhr
- Eröffnung 12.638,89
- Vortag 12.596,59
- Tageshoch 12.709,12
- Tagestief 12.350,11
- 52W Hoch 13.454,58 (13.01.26)
- 52W Tief 9.664,35 (07.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 25,25 07:27:00 Uhr | +0,60% +0,1500 | 27,05 | 12,72 |
| adidas AG DE000A1EWWW0 | 143,25 22:20:28 Uhr | -0,87% -1,250 | 239,10 | 135,00 |
| ADTRAN Holdings Inc. US00486H1059 | 8,668 07:27:06 Uhr | -1,83% -0,1620 | 9,128 | 6,250 |
| Airbus SE NL0000235190 | 173,56 22:24:00 Uhr | -1,65% -2,920 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 28,63 21:50:19 Uhr | -0,52% -0,1500 | 31,10 | 8,450 |
| Allianz SE DE0008404005 | 350,20 22:24:41 Uhr | -1,02% -3,600 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,610 07:27:05 Uhr | +0,15% +0,0040 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 93,00 18:05:08 Uhr | +4,03% +3,600 | 145,40 | 79,40 |
| Aurubis AG DE0006766504 | 167,10 16:50:22 Uhr | -0,12% -0,2000 | 174,70 | 71,55 |
| BASF SE DE000BASF111 | 45,18 21:48:27 Uhr | -2,78% -1,290 | 54,60 | 37,50 |
| Bayer AG DE000BAY0017 | 36,36 20:08:54 Uhr | -3,25% -1,220 | 49,79 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 80,04 20:09:02 Uhr | -2,01% -1,640 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 33,76 10:29:05 Uhr | +1,26% +0,4200 | 45,10 | 31,58 |
| BEFESA S.A. LU1704650164 | 31,32 14:51:17 Uhr | -0,95% -0,3000 | 34,16 | 22,32 |
| Beiersdorf AG DE0005200000 | 83,20 15:44:51 Uhr | +0,63% +0,5200 | 136,00 | 81,92 |
| Brenntag SE DE000A1DAHH0 | 45,00 12:42:41 Uhr | -2,66% -1,230 | 67,80 | 46,19 |
| CANCOM SE DE0005419105 | 24,45 10:07:14 Uhr | +2,95% +0,7000 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 25,36 14:34:43 Uhr | +0,16% +0,0400 | 71,20 | 25,32 |
| Commerzbank AG DE000CBK1001 | 30,82 22:25:28 Uhr | -0,80% -0,2500 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 63,42 16:12:29 Uhr | -3,44% -2,260 | 75,40 | 42,86 |
| Covestro AG DE0006062144 | 60,28 11:35:36 Uhr | +0,10% +0,0600 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 67,15 13:00:48 Uhr | -0,59% -0,4000 | 113,60 | 64,20 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,55 17:07:59 Uhr | -1,63% -0,6700 | 45,05 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 18,46 18:25:14 Uhr | -1,20% -0,2250 | 29,68 | 15,77 |
| Deutsche Bank AG DE0005140008 | 27,05 20:37:51 Uhr | -3,12% -0,8700 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 243,30 17:01:39 Uhr | +1,00% +2,400 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,230 21:23:33 Uhr | -0,17% -0,0140 | 9,528 | 5,572 |
| Deutsche Post AG DE0005552004 | 46,38 21:03:08 Uhr | +1,18% +0,5400 | 51,58 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 32,77 19:36:36 Uhr | -0,61% -0,2000 | 34,81 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 37,83 21:01:21 Uhr | -2,35% -0,9100 | 58,68 | 38,45 |
| E.ON SE DE000ENAG999 | 18,75 21:05:10 Uhr | -1,24% -0,2350 | 19,81 | 12,51 |
| Energiekontor AG DE0005313506 | 37,75 07:27:00 Uhr | -3,45% -1,350 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 13,72 13:12:02 Uhr | -2,49% -0,3500 | 22,28 | 12,48 |
| Evotec SE DE0005664809 | 5,378 16:39:21 Uhr | -4,68% -0,2640 | 8,598 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 77,00 07:27:00 Uhr | -0,96% -0,7500 | 86,65 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 27,24 16:53:28 Uhr | -1,66% -0,4600 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 39,91 07:27:00 Uhr | +0,58% +0,2300 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 46,62 18:12:00 Uhr | +0,91% +0,4200 | 52,82 | 33,80 |
| FUCHS SE DE000A3E5D64 | 36,16 07:27:00 Uhr | -1,63% -0,6000 | 50,05 | 35,98 |
| GEA Group AG DE0006602006 | 61,60 12:18:12 Uhr | -1,28% -0,8000 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 18,89 20:31:55 Uhr | +5,53% +0,9900 | 83,45 | 14,99 |
| Hannover Rück SE DE0008402215 | 251,20 21:13:46 Uhr | -0,63% -1,600 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 174,10 22:28:13 Uhr | -3,49% -6,300 | 240,10 | 135,05 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 77,20 07:27:05 Uhr | -0,64% -0,5000 | 92,30 | 77,30 |
| HelloFresh SE DE000A161408 | 4,900 07:27:01 Uhr | -0,61% -0,0300 | 11,11 | 4,628 |
| Henkel AG & Co. KGaA DE0006048432 | 74,62 19:45:19 Uhr | -1,14% -0,8600 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 74,10 20:20:32 Uhr | +0,41% +0,3000 | 117,20 | 46,94 |
| HOCHTIEF AG DE0006070006 | 374,20 20:23:12 Uhr | -1,89% -7,200 | 418,00 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 35,85 07:27:00 Uhr | +1,59% +0,5600 | 43,49 | 31,26 |
| Infineon Technologies AG DE0006231004 | 39,25 22:49:46 Uhr | -7,42% -3,145 | 48,14 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 27,82 18:01:55 Uhr | -4,07% -1,180 | 29,62 | 14,73 |
| Jungheinrich AG DE0006219934 | 30,32 20:06:53 Uhr | -1,11% -0,3400 | 42,74 | 24,40 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,19 11:41:28 Uhr | -1,11% -0,1700 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 51,60 10:43:39 Uhr | -3,82% -2,050 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 105,50 07:27:00 Uhr | +0,29% +0,3000 | 115,40 | 71,95 |
| Kontron AG AT0000A0E9W5 | 23,24 07:27:00 Uhr | +1,04% +0,2400 | 28,70 | 18,81 |
| KRONES AG DE0006335003 | 123,60 14:50:51 Uhr | -2,06% -2,600 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 13,53 21:25:19 Uhr | -14,31% -2,260 | 32,48 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 65,80 07:27:00 Uhr | -0,45% -0,3000 | 78,25 | 58,95 |
| Mercedes-Benz Group AG DE0007100000 | 55,18 21:23:47 Uhr | -0,34% -0,1900 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 110,85 22:46:09 Uhr | -2,33% -2,650 | 140,95 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 347,00 15:29:34 Uhr | -0,17% -0,6000 | 402,20 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 526,40 22:19:54 Uhr | -1,02% -5,400 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 53,20 13:45:23 Uhr | +1,53% +0,8000 | 84,60 | 43,84 |
| Nemetschek SE DE0006452907 | 69,05 17:38:29 Uhr | +1,54% +1,050 | 138,20 | 63,85 |
| Nordex SE DE000A0D6554 | 41,46 17:47:21 Uhr | -1,89% -0,8000 | 44,78 | 12,51 |
| PNE AG DE000A0JBPG2 | 8,470 16:15:01 Uhr | -0,82% -0,0700 | 15,60 | 8,470 |
| Porsche Automobil Holding SE DE000PAH0038 | 33,69 21:55:51 Uhr | -1,03% -0,3500 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 22,54 18:53:44 Uhr | -1,57% -0,3600 | 30,25 | 15,40 |
| RATIONAL AG DE0007010803 | 681,50 16:08:16 Uhr | -5,22% -37,50 | 875,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 42,12 22:13:29 Uhr | -5,48% -2,440 | 142,60 | 44,48 |
| Rheinmetall AG DE0007030009 | 1.588,50 22:42:23 Uhr | +0,73% +11,50 | 2.005,00 | 970,00 |
| RTL Group S.A. LU0061462528 | 35,60 17:53:09 Uhr | 0% 0 | 38,25 | 30,35 |
| RWE AG DE0007037129 | 52,56 16:23:11 Uhr | +0,65% +0,3400 | 55,52 | 29,86 |
| SAP SE DE0007164600 | 173,46 22:58:47 Uhr | +1,51% +2,580 | 273,10 | 159,90 |
| Sartorius AG DE0007165631 | 219,90 15:36:57 Uhr | -3,38% -7,700 | 265,60 | 167,35 |
| Scout24 SE DE000A12DM80 | 74,00 14:31:21 Uhr | +1,30% +0,9500 | 122,80 | 64,85 |
| Siemens AG DE0007236101 | 226,40 22:02:31 Uhr | -0,42% -0,9500 | 275,50 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 148,40 22:34:04 Uhr | -4,32% -6,700 | 171,55 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 40,69 21:57:59 Uhr | +0,72% +0,2900 | 53,08 | 39,93 |
| Siltronic AG DE000WAF3001 | 50,65 10:26:05 Uhr | -2,13% -1,100 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 66,60 21:30:53 Uhr | -1,19% -0,8000 | 98,30 | 61,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 30,26 11:37:38 Uhr | +0,73% +0,2200 | 38,62 | 12,16 |
| Stabilus SE DE000STAB1L8 | 17,72 13:30:18 Uhr | -1,01% -0,1800 | 33,80 | 17,62 |
| Ströer SE & Co. KGaA DE0007493991 | 33,25 15:11:29 Uhr | +3,26% +1,050 | 58,75 | 31,65 |
| Symrise AG DE000SYM9999 | 72,90 11:05:44 Uhr | +0,89% +0,6400 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 15,62 09:22:21 Uhr | +1,36% +0,2100 | 16,57 | 11,54 |
| Talanx AG DE000TLX1005 | 104,90 07:27:00 Uhr | -1,13% -1,200 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 4,772 14:41:22 Uhr | +4,19% +0,1920 | 13,48 | 4,324 |
| thyssenkrupp AG DE0007500001 | 9,212 21:04:01 Uhr | -2,46% -0,2320 | 12,39 | 4,471 |
| United Internet AG DE0005089031 | 28,06 07:27:00 Uhr | +0,94% +0,2600 | 29,94 | 16,56 |
| Verbio SE DE000A0JL9W6 | 28,74 21:56:02 Uhr | +2,35% +0,6600 | 29,14 | 7,630 |
| Volkswagen AG DE0007664039 | 90,52 22:50:38 Uhr | -2,44% -2,260 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 25,77 17:01:02 Uhr | -0,66% -0,1700 | 30,61 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 66,65 16:30:33 Uhr | -8,51% -6,200 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 20,27 17:44:55 Uhr | +1,94% +0,3850 | 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