HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.721,25 EUR
+0,24% +32,92
Kursdaten
- Börse Xetra
- Letzter 13.721,25
- Änderung +0,24 %
- Stand 06.07.26 12:18 Uhr
- Eröffnung 13.704,91
- Vortag 13.688,33
- Tageshoch 13.759,10
- Tagestief 13.683,29
- 52W Hoch 13.759,10 (06.07.26)
- 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 | 19,92 07:46:10 Uhr | +0,81% +0,1600 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 187,55 12:32:09 Uhr | +1,41% +2,600 | 213,90 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 11,33 07:27:06 Uhr | +1,34% +0,1500 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 208,20 12:24:56 Uhr | +1,09% +2,250 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 48,26 10:42:52 Uhr | -1,97% -0,9700 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 420,90 12:33:02 Uhr | 0% 0 | 421,30 | 334,00 |
| Aroundtown SA LU1673108939 | 2,384 07:27:05 Uhr | -0,25% -0,0060 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 72,90 09:11:34 Uhr | -0,14% -0,1000 | 145,40 | 65,60 |
| Aurubis AG DE0006766504 | 181,40 08:17:34 Uhr | +0,11% +0,2000 | 220,60 | 85,25 |
| BASF SE DE000BASF111 | 47,78 12:30:38 Uhr | -0,15% -0,0700 | 55,05 | 41,27 |
| Bayer AG DE000BAY0017 | 52,98 12:33:41 Uhr | -0,67% -0,3600 | 53,84 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 60,70 12:33:01 Uhr | -0,03% -0,0200 | 97,80 | 57,10 |
| Bechtle AG DE0005158703 | 32,80 11:37:55 Uhr | +4,19% +1,320 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 31,90 08:20:05 Uhr | +1,11% +0,3500 | 37,50 | 26,00 |
| Beiersdorf AG DE0005200000 | 76,72 07:27:00 Uhr | +1,24% +0,9400 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 56,20 07:27:00 Uhr | +1,12% +0,6200 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 24,35 07:27:00 Uhr | -0,20% -0,0500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 29,50 11:03:42 Uhr | +3,29% +0,9400 | 53,95 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,78 11:23:36 Uhr | +0,56% +0,2100 | 38,84 | 27,74 |
| Continental AG DE0005439004 | 75,08 11:16:44 Uhr | -1,26% -0,9600 | 76,52 | 51,86 |
| Covestro AG DE0006062144 | 60,00 10:31:55 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,75 11:47:09 Uhr | +2,35% +1,350 | 106,80 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 44,35 11:38:36 Uhr | +1,09% +0,4800 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,84 07:27:00 Uhr | -0,75% -0,2800 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 31,90 12:10:24 Uhr | +0,49% +0,1550 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 254,90 12:28:41 Uhr | +1,51% +3,800 | 276,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 10,05 12:04:30 Uhr | +1,27% +0,1260 | 10,07 | 6,738 |
| Deutsche Post AG DE0005552004 | 55,94 12:15:43 Uhr | +0,25% +0,1400 | 56,10 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 25,42 12:35:17 Uhr | +0,47% +0,1200 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,86 11:23:57 Uhr | +1,83% +0,8400 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 19,10 11:05:14 Uhr | -0,18% -0,0350 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 37,00 10:22:36 Uhr | +0,54% +0,2000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,08 10:32:57 Uhr | +0,75% +0,1200 | 18,44 | 12,48 |
| Evotec SE DE0005664809 | 5,145 10:57:15 Uhr | +0,29% +0,0150 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 75,25 07:27:00 Uhr | +0,80% +0,6000 | 86,65 | 63,55 |
| freenet AG DE000A0Z2ZZ5 | 23,26 12:17:23 Uhr | -0,60% -0,1400 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 41,18 10:09:37 Uhr | +0,46% +0,1900 | 47,89 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 43,01 12:18:01 Uhr | +1,85% +0,7800 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 39,22 07:27:00 Uhr | +1,45% +0,5600 | 48,86 | 32,42 |
| GEA Group AG DE0006602006 | 63,35 07:27:00 Uhr | +0,80% +0,5000 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 29,06 12:33:35 Uhr | +6,29% +1,720 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 246,20 09:18:59 Uhr | +0,82% +2,000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 176,40 10:32:53 Uhr | +0,03% +0,0500 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 73,30 07:30:00 Uhr | +0,27% +0,2000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,040 07:27:06 Uhr | -1,15% -0,0470 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 75,20 08:28:10 Uhr | +0,43% +0,3200 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 77,36 12:24:24 Uhr | +2,63% +1,980 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 488,40 12:06:54 Uhr | -2,05% -10,20 | 553,50 | 164,10 |
| HUGO BOSS AG DE000A1PHFF7 | 37,77 07:27:00 Uhr | -0,05% -0,0200 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 76,05 12:30:46 Uhr | -1,79% -1,390 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 43,56 11:13:07 Uhr | -2,64% -1,180 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,04 10:53:44 Uhr | +1,13% +0,2800 | 42,74 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,35 07:27:00 Uhr | -0,37% -0,0500 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 44,01 09:09:50 Uhr | +1,08% +0,4700 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 109,60 11:51:28 Uhr | +1,86% +2,000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,12 12:16:32 Uhr | -0,69% -0,1600 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 113,40 07:34:45 Uhr | +0,18% +0,2000 | 143,60 | 108,40 |
| LANXESS AG DE0005470405 | 15,55 07:27:00 Uhr | +0,78% +0,1200 | 27,20 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 57,00 10:13:11 Uhr | -0,26% -0,1500 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 45,43 12:31:48 Uhr | +0,33% +0,1500 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 142,40 07:40:30 Uhr | -1,56% -2,250 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 378,50 10:59:39 Uhr | -0,79% -3,000 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 500,80 12:29:07 Uhr | +0,40% +2,000 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 75,25 07:27:06 Uhr | +0,47% +0,3500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 58,20 11:38:56 Uhr | +5,72% +3,150 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 43,20 11:32:49 Uhr | -7,57% -3,540 | 50,50 | 17,80 |
| PNE AG DE000A0JBPG2 | 10,78 07:27:00 Uhr | -0,37% -0,0400 | 15,34 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,51 12:22:10 Uhr | +0,39% +0,1100 | 41,52 | 26,96 |
| PUMA SE DE0006969603 | 27,40 10:47:01 Uhr | +1,56% +0,4200 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 664,50 07:27:00 Uhr | +0,23% +1,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 72,70 10:44:08 Uhr | +2,04% +1,450 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.114,40 12:34:51 Uhr | +1,75% +19,20 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,70 07:34:14 Uhr | -0,16% -0,0500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 57,62 12:27:24 Uhr | -0,31% -0,1800 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 142,00 12:34:32 Uhr | +1,57% +2,200 | 268,70 | 130,80 |
| Sartorius AG DE0007165631 | 226,20 07:27:05 Uhr | +0,13% +0,3000 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 75,00 11:35:17 Uhr | +2,32% +1,700 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 281,35 12:35:14 Uhr | -0,83% -2,350 | 284,45 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 166,32 12:20:14 Uhr | -0,82% -1,380 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 34,91 07:39:08 Uhr | -0,31% -0,1100 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 91,15 10:11:33 Uhr | -1,51% -1,400 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 66,75 07:30:01 Uhr | +1,52% +1,0000 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 59,90 07:27:00 Uhr | +3,72% +2,150 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 15,82 07:27:01 Uhr | +2,33% +0,3600 | 27,90 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 34,78 07:27:00 Uhr | +0,17% +0,0600 | 50,90 | 29,00 |
| Symrise AG DE000SYM9999 | 92,06 09:40:15 Uhr | +1,28% +1,160 | 92,04 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,56 10:22:54 Uhr | +1,11% +0,1600 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 115,40 12:15:11 Uhr | +1,41% +1,600 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,260 09:06:03 Uhr | +2,73% +0,1400 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,19 12:14:48 Uhr | +1,67% +0,2000 | 12,39 | 5,605 |
| United Internet AG DE0005089031 | 23,52 07:27:00 Uhr | +0,34% +0,0800 | 29,94 | 22,80 |
| Verbio SE DE000A0JL9W6 | 30,98 08:13:43 Uhr | -0,32% -0,1000 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 75,16 12:31:37 Uhr | +0,62% +0,4600 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 22,59 11:29:17 Uhr | +0,98% +0,2200 | 29,21 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 95,10 07:27:00 Uhr | +4,28% +3,900 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 27,35 09:40:08 Uhr | +1,79% +0,4800 | 29,00 | 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