HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.870,89 EUR
+0,11% +13,67
Kursdaten
- Börse Xetra
- Letzter 12.870,89
- Änderung +0,11 %
- Stand 11.06.26 17:59 Uhr
- Eröffnung 12.860,92
- Vortag 12.857,22
- Tageshoch 12.932,68
- Tagestief 12.806,26
- 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 | 24,65 11:50:52 Uhr | +2,71% +0,6500 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 174,50 22:08:47 Uhr | +2,08% +3,550 | 213,90 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 12,95 07:27:06 Uhr | +3,72% +0,4640 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 177,98 21:36:48 Uhr | +2,26% +3,940 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 56,72 22:05:46 Uhr | +6,82% +3,620 | 60,48 | 11,79 |
| Allianz SE DE0008404005 | 384,60 22:59:58 Uhr | +1,13% +4,300 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,236 14:55:49 Uhr | +0,45% +0,0100 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 75,50 16:45:38 Uhr | -2,71% -2,100 | 145,40 | 69,70 |
| Aurubis AG DE0006766504 | 186,60 16:57:17 Uhr | +3,44% +6,200 | 220,60 | 78,70 |
| BASF SE DE000BASF111 | 49,16 21:39:55 Uhr | +2,77% +1,325 | 55,05 | 40,99 |
| Bayer AG DE000BAY0017 | 35,71 18:39:51 Uhr | +1,31% +0,4600 | 49,79 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 67,56 20:52:19 Uhr | -0,21% -0,1400 | 97,80 | 67,44 |
| Bechtle AG DE0005158703 | 30,94 21:37:43 Uhr | -0,19% -0,0600 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 33,50 07:27:00 Uhr | -0,45% -0,1500 | 37,50 | 24,48 |
| Beiersdorf AG DE0005200000 | 70,02 18:59:31 Uhr | -0,93% -0,6600 | 118,00 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 55,52 07:27:00 Uhr | +0,33% +0,1800 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 25,35 11:35:39 Uhr | -4,70% -1,250 | 29,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 24,70 16:51:30 Uhr | -3,97% -1,020 | 62,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,09 22:55:51 Uhr | -0,80% -0,2900 | 38,08 | 26,32 |
| Continental AG DE0005439004 | 68,36 07:27:00 Uhr | -0,20% -0,1400 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,80 14:40:54 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 50,45 22:35:38 Uhr | +0,80% +0,4000 | 107,20 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,11 21:56:04 Uhr | +0,37% +0,1500 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,90 07:27:00 Uhr | 0% 0 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,69 21:33:31 Uhr | +2,06% +0,5600 | 34,25 | 23,67 |
| Deutsche Börse AG DE0005810055 | 246,50 20:58:54 Uhr | -0,60% -1,500 | 278,90 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,242 22:51:44 Uhr | +2,54% +0,2040 | 9,528 | 6,684 |
| Deutsche Post AG DE0005552004 | 51,12 18:16:56 Uhr | +1,23% +0,6200 | 53,22 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 28,10 21:47:46 Uhr | -1,23% -0,3500 | 34,35 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 49,46 21:51:39 Uhr | +4,06% +1,930 | 49,18 | 35,74 |
| E.ON SE DE000ENAG999 | 18,34 17:28:37 Uhr | +2,12% +0,3800 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 40,45 14:25:31 Uhr | 0% 0 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 15,60 14:21:48 Uhr | +2,23% +0,3400 | 18,97 | 12,48 |
| Evotec SE DE0005664809 | 4,628 16:29:15 Uhr | +0,13% +0,0060 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 66,00 10:29:40 Uhr | -1,93% -1,300 | 86,65 | 59,00 |
| freenet AG DE000A0Z2ZZ5 | 25,98 22:04:48 Uhr | +0,46% +0,1200 | 33,84 | 24,64 |
| Fresenius Medical Care AG DE0005785802 | 38,73 17:02:59 Uhr | -0,64% -0,2500 | 50,18 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 37,04 18:39:31 Uhr | -1,12% -0,4200 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 38,62 11:58:23 Uhr | -1,58% -0,6200 | 49,14 | 32,42 |
| GEA Group AG DE0006602006 | 54,50 07:27:00 Uhr | -0,55% -0,3000 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 24,68 14:39:06 Uhr | +2,07% +0,5000 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 232,40 15:57:18 Uhr | +0,69% +1,600 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 173,95 19:11:18 Uhr | +1,52% +2,600 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,10 07:27:05 Uhr | -0,43% -0,3000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,257 15:59:24 Uhr | +3,25% +0,1340 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 68,38 17:20:23 Uhr | -0,67% -0,4600 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 78,92 22:47:40 Uhr | +1,86% +1,440 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 485,60 17:22:52 Uhr | +5,52% +25,40 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 39,70 21:07:41 Uhr | +3,79% +1,450 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 79,40 22:26:42 Uhr | +7,30% +5,400 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 44,46 22:29:28 Uhr | +3,83% +1,640 | 47,70 | 16,11 |
| Jungheinrich AG DE0006219934 | 22,60 20:55:55 Uhr | +0,27% +0,0600 | 42,74 | 22,54 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,29 15:42:02 Uhr | +1,22% +0,1600 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 37,11 22:44:42 Uhr | -2,93% -1,120 | 70,30 | 38,23 |
| Knorr-Bremse AG DE000KBX1006 | 96,55 07:27:06 Uhr | -1,88% -1,850 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,72 20:19:34 Uhr | +3,13% +0,7200 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 109,00 17:24:43 Uhr | -1,27% -1,400 | 143,60 | 110,20 |
| LANXESS AG DE0005470405 | 16,08 22:39:49 Uhr | +4,21% +0,6500 | 27,20 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 51,30 15:39:43 Uhr | -0,29% -0,1500 | 76,90 | 50,75 |
| Mercedes-Benz Group AG DE0007100000 | 48,13 22:55:51 Uhr | +2,32% +1,090 | 62,29 | 47,04 |
| Merck KGaA DE0006599905 | 135,85 07:27:00 Uhr | -0,84% -1,150 | 140,05 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 310,90 21:38:20 Uhr | +2,91% +8,800 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 465,50 22:25:46 Uhr | +1,31% +6,000 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 36,18 07:27:06 Uhr | -0,82% -0,3000 | 80,75 | 36,48 |
| Nemetschek SE DE0006452907 | 58,95 22:02:04 Uhr | -1,83% -1,100 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 39,94 20:07:13 Uhr | +5,49% +2,080 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 10,46 21:51:22 Uhr | +2,35% +0,2400 | 15,48 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,88 20:18:42 Uhr | +1,38% +0,4200 | 41,52 | 30,33 |
| PUMA SE DE0006969603 | 28,23 21:57:16 Uhr | +5,57% +1,490 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 649,00 07:27:05 Uhr | -0,76% -5,000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 48,30 07:27:00 Uhr | +0,58% +0,2800 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.230,60 22:58:19 Uhr | +2,94% +35,20 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 32,55 16:52:34 Uhr | +0,62% +0,2000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 56,80 13:00:54 Uhr | +2,42% +1,340 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 140,80 22:42:41 Uhr | -4,68% -6,920 | 268,70 | 135,64 |
| Sartorius AG DE0007165631 | 234,50 22:47:09 Uhr | -0,55% -1,300 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 74,80 07:27:00 Uhr | -0,33% -0,2500 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 265,00 21:41:53 Uhr | +3,43% +8,800 | 280,00 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 151,04 22:53:18 Uhr | +9,32% +12,88 | 195,38 | 82,78 |
| Siemens Healthineers AG DE000SHL1006 | 34,87 21:57:58 Uhr | +0,43% +0,1500 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 89,20 11:20:56 Uhr | +6,51% +5,450 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 72,55 14:33:59 Uhr | -0,27% -0,2000 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 47,30 20:34:24 Uhr | -1,87% -0,9000 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 16,56 11:18:03 Uhr | -4,06% -0,7000 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 34,34 07:27:00 Uhr | -0,92% -0,3200 | 52,50 | 29,00 |
| Symrise AG DE000SYM9999 | 82,96 14:43:46 Uhr | +0,63% +0,5200 | 103,05 | 65,20 |
| TAG Immobilien AG DE0008303504 | 12,91 07:27:00 Uhr | -1,68% -0,2200 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 99,90 10:30:02 Uhr | +1,01% +1,0000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,430 10:01:35 Uhr | -1,18% -0,0650 | 10,42 | 4,148 |
| thyssenkrupp AG DE0007500001 | 10,87 16:34:44 Uhr | +3,33% +0,3500 | 12,39 | 5,601 |
| United Internet AG DE0005089031 | 26,58 07:27:00 Uhr | +0,53% +0,1400 | 29,94 | 23,28 |
| Verbio SE DE000A0JL9W6 | 32,68 20:38:45 Uhr | -0,67% -0,2200 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 86,18 20:52:47 Uhr | -0,42% -0,3600 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 19,99 20:52:02 Uhr | +0,10% +0,0200 | 30,61 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 92,60 15:17:54 Uhr | +2,04% +1,850 | 105,30 | 59,45 |
| Zalando SE DE000ZAL1111 | 24,88 22:38:35 Uhr | -0,12% -0,0300 | 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