HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.673,55 EUR
+2,50% +309,14
Kursdaten
- Börse Xetra
- Letzter 12.673,55
- Änderung +2,50 %
- Stand 10.03.26 18:00 Uhr
- Eröffnung 12.624,17
- Vortag 12.364,41
- Tageshoch 12.725,52
- Tagestief 12.572,76
- 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 | 24,95 07:27:00 Uhr | +0,40% +0,1000 | 27,05 | 12,72 |
| adidas AG DE000A1EWWW0 | 140,50 21:45:31 Uhr | -0,57% -0,8000 | 228,30 | 135,00 |
| ADTRAN Holdings Inc. US00486H1059 | 8,276 07:27:06 Uhr | +0,88% +0,0720 | 9,128 | 6,250 |
| Airbus SE NL0000235190 | 176,94 20:48:16 Uhr | +1,71% +2,980 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 31,34 20:38:15 Uhr | +6,74% +1,980 | 31,10 | 8,450 |
| Allianz SE DE0008404005 | 353,30 21:56:31 Uhr | +1,00% +3,500 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,568 08:35:08 Uhr | +3,13% +0,0780 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 87,10 20:56:45 Uhr | -3,86% -3,500 | 145,40 | 79,40 |
| Aurubis AG DE0006766504 | 167,90 17:20:42 Uhr | +4,35% +7,000 | 174,70 | 71,55 |
| BASF SE DE000BASF111 | 45,99 18:57:07 Uhr | -0,26% -0,1200 | 53,91 | 37,50 |
| Bayer AG DE000BAY0017 | 39,38 21:37:26 Uhr | +2,78% +1,065 | 49,79 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 80,34 20:00:34 Uhr | +0,07% +0,0600 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 32,50 20:04:32 Uhr | -2,34% -0,7800 | 45,10 | 31,58 |
| BEFESA S.A. LU1704650164 | 31,06 12:22:47 Uhr | +3,53% +1,060 | 34,16 | 22,32 |
| Beiersdorf AG DE0005200000 | 80,82 16:14:56 Uhr | -1,20% -0,9800 | 136,00 | 81,38 |
| Brenntag SE DE000A1DAHH0 | 45,49 17:38:35 Uhr | +2,34% +1,040 | 66,60 | 44,44 |
| CANCOM SE DE0005419105 | 24,15 08:23:22 Uhr | +0,21% +0,0500 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 25,20 10:36:03 Uhr | +2,11% +0,5200 | 71,20 | 24,46 |
| Commerzbank AG DE000CBK1001 | 31,50 20:34:08 Uhr | +1,97% +0,6100 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 64,32 10:48:13 Uhr | +6,60% +3,980 | 75,40 | 42,86 |
| Covestro AG DE0006062144 | 60,18 14:03:45 Uhr | -0,03% -0,0200 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 68,70 14:40:12 Uhr | +2,00% +1,350 | 113,60 | 64,20 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,34 19:53:46 Uhr | +4,18% +1,660 | 45,05 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 18,36 21:54:14 Uhr | +0,14% +0,0250 | 29,68 | 15,77 |
| Deutsche Bank AG DE0005140008 | 27,47 19:59:29 Uhr | +1,22% +0,3300 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 240,70 21:42:12 Uhr | -1,11% -2,700 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,032 21:35:35 Uhr | +1,08% +0,0860 | 9,528 | 5,572 |
| Deutsche Post AG DE0005552004 | 46,34 21:53:47 Uhr | -0,83% -0,3900 | 51,58 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 32,70 19:30:41 Uhr | -0,30% -0,1000 | 34,81 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 37,80 20:27:02 Uhr | -0,50% -0,1900 | 58,68 | 36,49 |
| E.ON SE DE000ENAG999 | 19,14 20:21:45 Uhr | +2,85% +0,5300 | 19,81 | 12,71 |
| Energiekontor AG DE0005313506 | 39,35 15:58:59 Uhr | +2,88% +1,100 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 13,92 13:32:39 Uhr | +1,68% +0,2300 | 22,28 | 12,48 |
| Evotec SE DE0005664809 | 4,610 21:43:34 Uhr | -13,41% -0,7140 | 8,598 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 75,10 13:13:25 Uhr | +0,94% +0,7000 | 86,65 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 27,66 16:33:01 Uhr | -0,86% -0,2400 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 39,92 07:27:00 Uhr | +4,20% +1,610 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 48,35 14:05:15 Uhr | +4,36% +2,020 | 52,82 | 33,80 |
| FUCHS SE DE000A3E5D64 | 35,12 19:24:44 Uhr | +1,44% +0,5000 | 49,94 | 34,62 |
| GEA Group AG DE0006602006 | 61,55 09:19:19 Uhr | -0,57% -0,3500 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 19,81 18:58:16 Uhr | +7,78% +1,430 | 83,45 | 14,99 |
| Hannover Rück SE DE0008402215 | 248,80 21:51:40 Uhr | +0,16% +0,4000 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 174,25 20:29:56 Uhr | +0,17% +0,3000 | 240,10 | 135,05 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 75,90 07:27:05 Uhr | +0,40% +0,3000 | 92,30 | 75,60 |
| HelloFresh SE DE000A161408 | 4,847 11:26:57 Uhr | -1,82% -0,0900 | 11,11 | 4,628 |
| Henkel AG & Co. KGaA DE0006048432 | 73,40 07:27:00 Uhr | +0,27% +0,2000 | 87,20 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 78,15 21:31:30 Uhr | +3,17% +2,400 | 117,20 | 46,94 |
| HOCHTIEF AG DE0006070006 | 387,20 16:48:46 Uhr | +4,76% +17,60 | 418,00 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 36,03 16:26:36 Uhr | +3,42% +1,190 | 43,20 | 31,26 |
| Infineon Technologies AG DE0006231004 | 41,31 17:50:34 Uhr | +3,29% +1,315 | 48,14 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 27,30 21:15:26 Uhr | +0,66% +0,1800 | 29,62 | 14,73 |
| Jungheinrich AG DE0006219934 | 30,32 19:18:37 Uhr | +2,57% +0,7600 | 42,74 | 24,40 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,35 21:15:20 Uhr | -1,35% -0,2100 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 51,00 10:26:49 Uhr | +3,49% +1,720 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 102,80 07:27:00 Uhr | +1,68% +1,700 | 115,40 | 71,95 |
| Kontron AG AT0000A0E9W5 | 22,88 07:27:00 Uhr | +0,88% +0,2000 | 28,70 | 18,81 |
| KRONES AG DE0006335003 | 123,80 12:29:19 Uhr | +2,48% +3,000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 13,68 21:12:40 Uhr | -0,07% -0,0100 | 32,03 | 13,05 |
| LEG Immobilien SE DE000LEG1110 | 64,30 19:17:31 Uhr | +0,78% +0,5000 | 78,25 | 58,95 |
| Mercedes-Benz Group AG DE0007100000 | 55,36 18:25:59 Uhr | +0,24% +0,1300 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 111,70 18:55:36 Uhr | +3,23% +3,500 | 137,20 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 350,10 20:38:42 Uhr | +2,34% +8,000 | 402,20 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 530,00 21:47:17 Uhr | 0% 0 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 54,00 07:27:07 Uhr | +4,85% +2,500 | 83,40 | 43,84 |
| Nemetschek SE DE0006452907 | 70,20 13:47:17 Uhr | +1,15% +0,8000 | 138,20 | 63,85 |
| Nordex SE DE000A0D6554 | 42,66 20:05:10 Uhr | +2,80% +1,160 | 44,78 | 12,51 |
| PNE AG DE000A0JBPG2 | 8,300 15:22:20 Uhr | -3,49% -0,3000 | 15,60 | 8,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 33,60 20:10:28 Uhr | +1,02% +0,3400 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 21,78 16:15:18 Uhr | -2,11% -0,4700 | 30,19 | 15,40 |
| RATIONAL AG DE0007010803 | 675,00 07:27:05 Uhr | +1,12% +7,500 | 849,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 42,24 17:46:58 Uhr | +2,13% +0,8800 | 142,60 | 39,54 |
| Rheinmetall AG DE0007030009 | 1.640,00 21:47:28 Uhr | +0,83% +13,50 | 2.005,00 | 970,00 |
| RTL Group S.A. LU0061462528 | 35,60 14:07:20 Uhr | +0,42% +0,1500 | 38,25 | 30,35 |
| RWE AG DE0007037129 | 54,08 20:09:10 Uhr | -0,04% -0,0200 | 55,52 | 29,86 |
| SAP SE DE0007164600 | 168,86 21:04:50 Uhr | -2,85% -4,960 | 273,10 | 159,90 |
| Sartorius AG DE0007165631 | 218,20 08:41:51 Uhr | +3,86% +8,100 | 265,60 | 167,35 |
| Scout24 SE DE000A12DM80 | 74,90 07:27:00 Uhr | +0,94% +0,7000 | 122,80 | 64,85 |
| Siemens AG DE0007236101 | 230,10 21:55:18 Uhr | +1,88% +4,250 | 275,50 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 156,65 21:44:39 Uhr | +2,55% +3,900 | 171,55 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 39,72 17:01:38 Uhr | +0,05% +0,0200 | 53,08 | 39,50 |
| Siltronic AG DE000WAF3001 | 52,95 09:45:34 Uhr | +5,37% +2,700 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 66,65 17:39:58 Uhr | +2,46% +1,600 | 98,30 | 61,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 31,52 13:28:36 Uhr | +5,14% +1,540 | 38,62 | 12,16 |
| Stabilus SE DE000STAB1L8 | 17,56 09:46:03 Uhr | +4,15% +0,7000 | 33,80 | 16,50 |
| Ströer SE & Co. KGaA DE0007493991 | 33,55 13:59:52 Uhr | +0,90% +0,3000 | 58,75 | 31,65 |
| Symrise AG DE000SYM9999 | 71,62 10:09:08 Uhr | -0,89% -0,6400 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,99 09:46:51 Uhr | +3,09% +0,4500 | 16,57 | 11,54 |
| Talanx AG DE000TLX1005 | 102,60 07:27:00 Uhr | +0,39% +0,4000 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 4,594 15:07:36 Uhr | -3,57% -0,1700 | 13,48 | 4,324 |
| thyssenkrupp AG DE0007500001 | 9,162 19:16:21 Uhr | +1,85% +0,1660 | 12,39 | 4,471 |
| United Internet AG DE0005089031 | 27,06 07:27:00 Uhr | -2,03% -0,5600 | 29,94 | 16,56 |
| Verbio SE DE000A0JL9W6 | 30,86 19:15:02 Uhr | +8,05% +2,300 | 29,14 | 7,630 |
| Volkswagen AG DE0007664039 | 90,20 21:57:41 Uhr | +0,04% +0,0400 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 25,55 21:12:09 Uhr | +1,19% +0,3000 | 30,61 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 68,90 16:24:37 Uhr | +5,67% +3,700 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 20,39 21:44:33 Uhr | +0,10% +0,0200 | 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