HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.851,21 EUR
-0,33% -42,76
Kursdaten
- Börse Xetra
- Letzter 12.851,21
- Änderung -0,33 %
- Stand 22.04.26 17:59 Uhr
- Eröffnung 12.953,44
- Vortag 12.893,97
- Tageshoch 12.958,22
- Tagestief 12.831,41
- 52W Hoch 13.454,58 (13.01.26)
- 52W Tief 11.266,94 (23.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 24,20 07:27:00 Uhr | -1,43% -0,3500 | 27,05 | 15,34 |
| adidas AG DE000A1EWWW0 | 141,55 17:23:00 Uhr | -1,87% -2,700 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 14,93 11:10:17 Uhr | -0,53% -0,0800 | 15,16 | 6,250 |
| Airbus SE NL0000235190 | 166,10 19:04:54 Uhr | -2,27% -3,860 | 221,05 | 134,96 |
| AIXTRON SE DE000A0WMPJ6 | 46,65 19:02:38 Uhr | +2,17% +0,9900 | 45,66 | 10,50 |
| Allianz SE DE0008404005 | 390,00 18:25:36 Uhr | -0,94% -3,700 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,608 07:27:05 Uhr | -1,44% -0,0380 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 82,40 17:01:10 Uhr | +1,10% +0,9000 | 145,40 | 73,00 |
| Aurubis AG DE0006766504 | 193,40 18:44:38 Uhr | +2,49% +4,700 | 191,90 | 74,50 |
| BASF SE DE000BASF111 | 53,49 18:36:07 Uhr | +0,47% +0,2500 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 40,43 18:55:32 Uhr | +2,28% +0,9000 | 49,79 | 21,69 |
| Bayerische Motoren Werke AG DE0005190003 | 81,86 19:05:27 Uhr | -2,03% -1,700 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 30,24 16:52:54 Uhr | -3,76% -1,180 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,25 07:27:00 Uhr | +0,88% +0,3000 | 35,15 | 23,70 |
| Beiersdorf AG DE0005200000 | 74,22 19:13:52 Uhr | -0,93% -0,7000 | 127,00 | 71,54 |
| Brenntag SE DE000A1DAHH0 | 61,02 14:50:41 Uhr | +0,53% +0,3200 | 62,68 | 44,44 |
| CANCOM SE DE0005419105 | 26,00 16:53:26 Uhr | -1,33% -0,3500 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 27,56 14:16:34 Uhr | -0,86% -0,2400 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 34,85 16:37:04 Uhr | -2,65% -0,9500 | 38,01 | 22,94 |
| Continental AG DE0005439004 | 66,24 07:27:00 Uhr | +0,49% +0,3200 | 75,40 | 51,09 |
| Covestro AG DE0006062144 | 59,70 07:27:00 Uhr | +0,34% +0,2000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,55 17:37:46 Uhr | -3,68% -2,200 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,74 18:49:43 Uhr | +1,96% +0,8400 | 45,05 | 33,14 |
| Delivery Hero SE DE000A2E4K43 | 19,99 09:01:11 Uhr | -1,53% -0,3100 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,83 18:53:27 Uhr | -0,29% -0,0800 | 34,25 | 21,45 |
| Deutsche Börse AG DE0005810055 | 265,20 17:32:07 Uhr | -0,08% -0,2000 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,516 18:48:00 Uhr | -3,12% -0,2420 | 9,528 | 6,136 |
| Deutsche Post AG DE0005552004 | 48,57 17:52:17 Uhr | -0,27% -0,1300 | 51,58 | 36,20 |
| Deutsche Telekom AG DE0005557508 | 27,49 19:16:37 Uhr | -4,68% -1,350 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,90 17:51:25 Uhr | +0,36% +0,1500 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 19,17 18:39:12 Uhr | +1,19% +0,2250 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 39,45 16:49:57 Uhr | +0,13% +0,0500 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,36 15:18:49 Uhr | +1,52% +0,2600 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 5,650 17:13:12 Uhr | -1,91% -0,1100 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 71,45 17:15:17 Uhr | -5,36% -4,050 | 86,65 | 57,30 |
| freenet AG DE000A0Z2ZZ5 | 27,08 18:27:08 Uhr | -0,73% -0,2000 | 37,64 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 38,95 16:59:05 Uhr | -1,89% -0,7500 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 42,20 16:59:28 Uhr | -2,74% -1,190 | 52,82 | 39,42 |
| FUCHS SE DE000A3E5D64 | 38,08 16:22:39 Uhr | -0,16% -0,0600 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 61,75 07:27:00 Uhr | -1,44% -0,9000 | 67,15 | 53,70 |
| Gerresheimer AG DE000A0LD6E6 | 21,84 15:39:49 Uhr | -0,37% -0,0800 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 278,80 18:41:22 Uhr | +0,50% +1,400 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 187,75 16:47:44 Uhr | -0,85% -1,600 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,40 07:27:05 Uhr | -0,72% -0,5000 | 89,50 | 69,80 |
| HelloFresh SE DE000A161408 | 4,617 16:16:01 Uhr | +0,20% +0,0090 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 65,38 15:52:15 Uhr | +0,12% +0,0800 | 84,06 | 63,98 |
| HENSOLDT AG DE000HAG0005 | 77,62 17:54:54 Uhr | -2,85% -2,280 | 117,20 | 60,65 |
| HOCHTIEF AG DE0006070006 | 462,80 17:06:37 Uhr | +2,94% +13,20 | 470,00 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 37,76 13:50:22 Uhr | -0,55% -0,2100 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 49,30 18:14:04 Uhr | +2,97% +1,420 | 48,95 | 27,00 |
| JENOPTIK AG DE000A2NB601 | 33,76 07:27:01 Uhr | -0,94% -0,3200 | 34,08 | 16,11 |
| Jungheinrich AG DE0006219934 | 28,96 11:55:45 Uhr | -2,36% -0,7000 | 42,74 | 25,78 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,95 16:20:58 Uhr | +8,36% +1,230 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 44,57 14:48:05 Uhr | -2,39% -1,090 | 70,30 | 34,42 |
| Knorr-Bremse AG DE000KBX1006 | 101,40 07:27:06 Uhr | +0,10% +0,1000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 21,70 17:48:19 Uhr | -0,28% -0,0600 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 127,60 17:23:25 Uhr | -2,30% -3,000 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 18,75 15:18:42 Uhr | +4,52% +0,8100 | 29,26 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 61,10 07:27:00 Uhr | -1,37% -0,8500 | 78,25 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 50,56 18:58:43 Uhr | -1,42% -0,7300 | 62,29 | 48,00 |
| Merck KGaA DE0006599905 | 115,30 16:04:08 Uhr | -2,21% -2,600 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 302,00 18:54:24 Uhr | -3,73% -11,70 | 402,20 | 274,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 560,20 17:57:54 Uhr | -1,34% -7,600 | 615,00 | 504,00 |
| Nagarro SE DE000A3H2200 | 49,00 07:27:06 Uhr | +2,00% +0,9600 | 80,75 | 43,76 |
| Nemetschek SE DE0006452907 | 67,00 18:29:18 Uhr | -3,18% -2,200 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 44,68 12:40:05 Uhr | -0,36% -0,1600 | 46,78 | 15,56 |
| PNE AG DE000A0JBPG2 | 8,820 10:32:19 Uhr | -1,12% -0,1000 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,44 17:36:29 Uhr | -2,23% -0,7400 | 41,52 | 30,66 |
| PUMA SE DE0006969603 | 26,38 11:35:33 Uhr | +1,46% +0,3800 | 26,59 | 15,40 |
| RATIONAL AG DE0007010803 | 656,00 18:47:22 Uhr | -5,00% -34,50 | 780,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 53,30 15:28:00 Uhr | +2,60% +1,350 | 136,90 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.426,20 19:14:42 Uhr | -1,49% -21,60 | 2.005,00 | 1.322,50 |
| RTL Group S.A. LU0061462528 | 39,10 19:16:59 Uhr | +0,64% +0,2500 | 38,90 | 30,85 |
| RWE AG DE0007037129 | 60,10 18:21:47 Uhr | +4,52% +2,600 | 59,80 | 31,16 |
| SAP SE DE0007164600 | 149,60 18:57:39 Uhr | -1,06% -1,600 | 273,10 | 137,78 |
| Sartorius AG DE0007165631 | 235,80 16:54:36 Uhr | -4,57% -11,30 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 72,30 07:27:00 Uhr | -0,41% -0,3000 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 241,55 19:04:21 Uhr | +0,33% +0,8000 | 275,50 | 191,64 |
| Siemens Energy AG DE000ENER6Y0 | 176,88 19:13:37 Uhr | +5,75% +9,620 | 173,82 | 64,02 |
| Siemens Healthineers AG DE000SHL1006 | 37,03 19:14:25 Uhr | -3,44% -1,320 | 50,30 | 35,53 |
| Siltronic AG DE000WAF3001 | 71,95 12:40:13 Uhr | +1,84% +1,300 | 70,65 | 31,88 |
| Sixt SE DE0007231326 | 76,80 08:43:23 Uhr | -0,84% -0,6500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 48,42 17:31:05 Uhr | +0,21% +0,1000 | 52,45 | 14,65 |
| Stabilus SE DE000STAB1L8 | 16,90 19:02:27 Uhr | -3,10% -0,5400 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 38,00 07:27:00 Uhr | +0,26% +0,1000 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 75,22 18:50:50 Uhr | -2,11% -1,620 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 15,34 07:27:00 Uhr | -1,16% -0,1800 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 118,20 13:19:08 Uhr | 0% 0 | 125,00 | 97,40 |
| TeamViewer SE DE000A2YN900 | 4,912 16:42:12 Uhr | -1,56% -0,0780 | 13,48 | 4,148 |
| thyssenkrupp AG DE0007500001 | 8,820 17:25:02 Uhr | -1,67% -0,1500 | 12,39 | 5,403 |
| United Internet AG DE0005089031 | 28,16 07:27:00 Uhr | -1,61% -0,4600 | 29,94 | 19,15 |
| Verbio SE DE000A0JL9W6 | 37,72 15:19:08 Uhr | +0,59% +0,2200 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 89,14 18:09:36 Uhr | -0,87% -0,7800 | 109,00 | 83,32 |
| Vonovia SE DE000A1ML7J1 | 23,60 17:02:43 Uhr | +0,68% +0,1600 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 98,60 17:08:52 Uhr | +4,95% +4,650 | 95,50 | 59,45 |
| Zalando SE DE000ZAL1111 | 22,82 14:14:36 Uhr | -0,95% -0,2200 | 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