HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.316,44 EUR
+0,55% +72,61
Kursdaten
- Börse Xetra
- Letzter 13.316,44
- Änderung +0,55 %
- Stand 16.06.26 14:12 Uhr
- Eröffnung 13.272,82
- Vortag 13.243,83
- Tageshoch 13.355,55
- Tagestief 13.250,32
- 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 | 23,55 11:35:57 Uhr | -2,89% -0,7000 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 174,00 14:26:56 Uhr | -1,36% -2,400 | 213,90 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 13,17 07:27:06 Uhr | +0,35% +0,0460 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 185,56 14:26:34 Uhr | +0,74% +1,360 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 58,02 14:16:40 Uhr | -1,16% -0,6800 | 60,48 | 11,79 |
| Allianz SE DE0008404005 | 397,40 14:24:50 Uhr | +0,84% +3,300 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,348 07:27:05 Uhr | -2,65% -0,0640 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 74,30 07:27:05 Uhr | 0% 0 | 145,40 | 69,70 |
| Aurubis AG DE0006766504 | 204,00 14:06:16 Uhr | +1,29% +2,600 | 220,60 | 79,65 |
| BASF SE DE000BASF111 | 49,31 13:45:10 Uhr | +0,45% +0,2200 | 55,05 | 40,99 |
| Bayer AG DE000BAY0017 | 36,10 13:48:06 Uhr | -0,14% -0,0500 | 49,79 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 67,08 14:17:46 Uhr | -2,07% -1,420 | 97,80 | 65,54 |
| Bechtle AG DE0005158703 | 31,66 13:18:43 Uhr | +0,83% +0,2600 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,20 07:27:00 Uhr | -1,81% -0,6500 | 37,50 | 24,48 |
| Beiersdorf AG DE0005200000 | 70,78 07:27:00 Uhr | -0,23% -0,1600 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 54,96 09:17:45 Uhr | -1,79% -1,0000 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 26,15 07:27:00 Uhr | -0,38% -0,1000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 25,06 09:46:22 Uhr | -0,48% -0,1200 | 61,65 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,48 13:21:48 Uhr | +0,22% +0,0800 | 38,08 | 26,32 |
| Continental AG DE0005439004 | 73,42 11:17:55 Uhr | +0,55% +0,4000 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,80 11:12:35 Uhr | +0,17% +0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 54,35 14:20:45 Uhr | +2,74% +1,450 | 106,80 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,91 14:19:04 Uhr | -1,78% -0,7600 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,44 12:48:46 Uhr | +2,07% +0,7800 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 30,28 14:24:30 Uhr | +1,73% +0,5150 | 34,25 | 23,71 |
| Deutsche Börse AG DE0005810055 | 249,00 13:43:24 Uhr | +1,01% +2,500 | 278,90 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,836 14:06:59 Uhr | +0,27% +0,0240 | 9,528 | 6,684 |
| Deutsche Post AG DE0005552004 | 52,88 14:22:18 Uhr | +1,46% +0,7600 | 53,22 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 27,98 14:18:21 Uhr | +0,25% +0,0700 | 34,35 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 48,72 14:05:28 Uhr | -2,60% -1,300 | 50,36 | 35,74 |
| E.ON SE DE000ENAG999 | 18,18 13:43:44 Uhr | -0,38% -0,0700 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 40,20 12:55:06 Uhr | -0,62% -0,2500 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 15,77 13:18:22 Uhr | +0,06% +0,0100 | 18,83 | 12,48 |
| Evotec SE DE0005664809 | 4,864 09:21:07 Uhr | +0,62% +0,0300 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 72,95 07:27:00 Uhr | +0,14% +0,1000 | 86,65 | 59,00 |
| freenet AG DE000A0Z2ZZ5 | 25,66 12:31:25 Uhr | 0% 0 | 33,84 | 24,64 |
| Fresenius Medical Care AG DE0005785802 | 40,63 13:51:20 Uhr | -0,15% -0,0600 | 49,48 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 38,70 11:26:32 Uhr | +0,03% +0,0100 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 39,30 07:27:00 Uhr | -1,21% -0,4800 | 48,86 | 32,42 |
| GEA Group AG DE0006602006 | 56,95 15.06.2026 | +2,43% +1,350 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 24,56 09:43:36 Uhr | -3,00% -0,7600 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 231,00 11:20:37 Uhr | +0,61% +1,400 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 188,15 11:01:08 Uhr | -0,19% -0,3500 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,70 07:27:05 Uhr | -0,14% -0,1000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,150 07:27:00 Uhr | +0,80% +0,0330 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 69,78 07:27:00 Uhr | +0,37% +0,2600 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 72,00 13:38:19 Uhr | -0,06% -0,0400 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 494,40 12:01:29 Uhr | -0,20% -1,0000 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 39,22 11:54:25 Uhr | -0,81% -0,3200 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 80,89 14:18:59 Uhr | -0,26% -0,2100 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 44,60 10:01:00 Uhr | -1,81% -0,8200 | 47,70 | 16,11 |
| Jungheinrich AG DE0006219934 | 23,66 14:15:21 Uhr | -0,50% -0,1200 | 42,74 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,49 10:00:43 Uhr | -1,53% -0,2100 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 40,79 12:07:46 Uhr | +1,85% +0,7400 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 103,20 07:27:05 Uhr | +0,49% +0,5000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,58 07:27:00 Uhr | +0,34% +0,0800 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 114,40 11:43:05 Uhr | +0,88% +1,0000 | 143,60 | 108,40 |
| LANXESS AG DE0005470405 | 16,19 13:02:53 Uhr | -0,98% -0,1600 | 27,20 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 53,35 13:57:10 Uhr | -1,57% -0,8500 | 76,90 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 48,51 14:26:11 Uhr | -1,47% -0,7250 | 62,29 | 46,98 |
| Merck KGaA DE0006599905 | 131,85 13:10:58 Uhr | -0,90% -1,200 | 140,05 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 328,80 12:58:07 Uhr | +0,83% +2,700 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 468,00 14:12:56 Uhr | +0,86% +4,000 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 35,66 09:52:45 Uhr | -0,17% -0,0600 | 80,75 | 34,96 |
| Nemetschek SE DE0006452907 | 56,65 14:10:18 Uhr | +0,18% +0,1000 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 41,30 13:52:52 Uhr | +1,13% +0,4600 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 10,34 07:27:00 Uhr | +0,19% +0,0200 | 15,34 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,01 12:09:31 Uhr | -0,58% -0,1800 | 41,52 | 30,25 |
| PUMA SE DE0006969603 | 28,82 11:33:07 Uhr | +2,89% +0,8100 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 657,50 07:27:05 Uhr | -1,57% -10,50 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 61,80 13:08:26 Uhr | +9,77% +5,500 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.164,20 14:25:09 Uhr | +2,10% +24,00 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 32,10 13:08:46 Uhr | -0,16% -0,0500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 55,90 12:30:10 Uhr | -1,17% -0,6600 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 144,50 14:25:07 Uhr | +1,60% +2,280 | 268,70 | 135,64 |
| Sartorius AG DE0007165631 | 233,90 12:09:59 Uhr | +0,82% +1,900 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 77,20 12:01:38 Uhr | +1,38% +1,050 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 274,05 13:55:24 Uhr | +1,46% +3,950 | 280,00 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 157,24 14:21:48 Uhr | +1,88% +2,900 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 35,00 08:45:44 Uhr | +0,14% +0,0500 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 94,45 09:17:43 Uhr | +2,89% +2,650 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 74,35 09:32:42 Uhr | -1,06% -0,8000 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 51,30 13:33:17 Uhr | +4,18% +2,060 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 16,64 07:27:00 Uhr | -0,36% -0,0600 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 35,32 07:27:00 Uhr | -0,23% -0,0800 | 51,80 | 29,00 |
| Symrise AG DE000SYM9999 | 82,30 12:25:26 Uhr | -0,44% -0,3600 | 98,48 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,57 14:00:56 Uhr | -2,72% -0,3800 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 103,60 10:34:16 Uhr | +1,67% +1,700 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,535 08:51:56 Uhr | -0,63% -0,0350 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,30 12:15:58 Uhr | -1,14% -0,1300 | 12,39 | 5,605 |
| United Internet AG DE0005089031 | 25,96 07:27:00 Uhr | -0,46% -0,1200 | 29,94 | 23,28 |
| Verbio SE DE000A0JL9W6 | 30,34 09:59:46 Uhr | -0,98% -0,3000 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 89,08 14:15:25 Uhr | -1,68% -1,520 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 20,78 14:26:31 Uhr | +0,29% +0,0600 | 30,61 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 95,45 07:27:00 Uhr | -0,68% -0,6500 | 105,30 | 59,45 |
| Zalando SE DE000ZAL1111 | 24,15 13:27:46 Uhr | -0,49% -0,1200 | 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