HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.792,88 EUR
+0,20% +25,98
Kursdaten
- Börse Xetra
- Letzter 12.792,88
- Änderung +0,20 %
- Stand 28.04.26 11:23 Uhr
- Eröffnung 12.777,50
- Vortag 12.766,90
- Tageshoch 12.800,53
- Tagestief 12.720,97
- 52W Hoch 13.454,58 (13.01.26)
- 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 | 22,65 07:27:00 Uhr | -3,00% -0,7000 | 27,05 | 15,34 |
| adidas AG DE000A1EWWW0 | 138,20 11:27:22 Uhr | -0,32% -0,4500 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 14,21 07:27:06 Uhr | -1,48% -0,2140 | 15,16 | 6,250 |
| Airbus SE NL0000235190 | 166,22 11:10:01 Uhr | +0,52% +0,8600 | 221,05 | 143,68 |
| AIXTRON SE DE000A0WMPJ6 | 43,51 08:26:06 Uhr | -1,58% -0,7000 | 47,77 | 11,10 |
| Allianz SE DE0008404005 | 391,80 11:36:59 Uhr | +0,93% +3,600 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,510 07:27:05 Uhr | -1,03% -0,0260 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 82,80 07:27:05 Uhr | +0,36% +0,3000 | 145,40 | 73,00 |
| Aurubis AG DE0006766504 | 191,00 07:49:11 Uhr | +0,37% +0,7000 | 193,40 | 74,50 |
| BASF SE DE000BASF111 | 54,73 11:39:28 Uhr | +1,26% +0,6800 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 37,28 11:29:23 Uhr | -1,06% -0,4000 | 49,79 | 22,18 |
| Bayerische Motoren Werke AG DE0005190003 | 79,60 11:33:01 Uhr | -0,33% -0,2600 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 29,56 07:27:00 Uhr | +1,37% +0,4000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 33,75 07:27:00 Uhr | +0,75% +0,2500 | 35,15 | 24,48 |
| Beiersdorf AG DE0005200000 | 72,12 10:10:51 Uhr | +0,03% +0,0200 | 127,00 | 71,54 |
| Brenntag SE DE000A1DAHH0 | 60,18 07:27:00 Uhr | +0,20% +0,1200 | 62,68 | 44,44 |
| CANCOM SE DE0005419105 | 24,55 07:27:00 Uhr | +0,61% +0,1500 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 26,28 10:24:43 Uhr | -1,43% -0,3800 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 34,96 09:33:24 Uhr | +1,27% +0,4400 | 38,01 | 23,00 |
| Continental AG DE0005439004 | 64,98 08:25:59 Uhr | -0,40% -0,2600 | 75,40 | 51,25 |
| Covestro AG DE0006062144 | 59,70 07:27:00 Uhr | +0,51% +0,3000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,40 11:01:06 Uhr | -2,59% -1,550 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,39 11:16:09 Uhr | +0,28% +0,1200 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 19,87 07:27:00 Uhr | +2,19% +0,4250 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,33 11:18:17 Uhr | +0,24% +0,0650 | 34,25 | 22,54 |
| Deutsche Börse AG DE0005810055 | 267,40 09:43:07 Uhr | +0,79% +2,100 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,170 11:14:40 Uhr | -0,36% -0,0260 | 9,528 | 6,136 |
| Deutsche Post AG DE0005552004 | 47,88 11:34:16 Uhr | +0,25% +0,1200 | 51,58 | 36,20 |
| Deutsche Telekom AG DE0005557508 | 26,73 11:36:52 Uhr | -0,41% -0,1100 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 40,79 10:48:28 Uhr | +0,47% +0,1900 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 18,77 11:13:18 Uhr | +0,13% +0,0250 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 40,15 07:27:00 Uhr | +1,13% +0,4500 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,64 09:27:57 Uhr | -0,34% -0,0600 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 5,310 07:27:00 Uhr | -0,09% -0,0050 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 70,40 07:27:00 Uhr | -0,42% -0,3000 | 86,65 | 57,30 |
| freenet AG DE000A0Z2ZZ5 | 26,80 10:50:41 Uhr | +0,15% +0,0400 | 37,64 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 38,73 07:27:00 Uhr | -0,69% -0,2700 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 40,49 10:44:31 Uhr | +0,60% +0,2400 | 52,82 | 40,06 |
| FUCHS SE DE000A3E5D64 | 37,62 07:27:00 Uhr | +0,27% +0,1000 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 60,15 07:27:00 Uhr | -0,08% -0,0500 | 67,15 | 54,40 |
| Gerresheimer AG DE000A0LD6E6 | 24,00 11:27:55 Uhr | +0,25% +0,0600 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 267,20 09:37:39 Uhr | +0,23% +0,6000 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 188,30 11:16:39 Uhr | +0,61% +1,150 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 68,60 07:27:05 Uhr | -0,15% -0,1000 | 89,10 | 68,70 |
| HelloFresh SE DE000A161408 | 4,504 07:27:01 Uhr | +1,21% +0,0540 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 62,52 10:35:39 Uhr | -2,59% -1,660 | 84,06 | 63,98 |
| HENSOLDT AG DE000HAG0005 | 73,22 10:51:06 Uhr | -0,14% -0,1000 | 117,20 | 63,10 |
| HOCHTIEF AG DE0006070006 | 458,00 07:27:00 Uhr | +0,09% +0,4000 | 470,00 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,75 07:27:00 Uhr | +0,27% +0,1000 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 53,97 10:58:36 Uhr | -0,04% -0,0200 | 55,35 | 28,35 |
| JENOPTIK AG DE000A2NB601 | 32,58 07:27:00 Uhr | -1,45% -0,4800 | 34,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,50 11:33:11 Uhr | +1,76% +0,4400 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,28 11:32:45 Uhr | +1,18% +0,1900 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 43,32 07:27:00 Uhr | +0,37% +0,1600 | 70,30 | 35,76 |
| Knorr-Bremse AG DE000KBX1006 | 99,40 07:49:27 Uhr | -0,35% -0,3500 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 21,36 07:27:00 Uhr | -0,28% -0,0600 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 124,40 07:27:00 Uhr | -0,64% -0,8000 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 18,34 07:27:00 Uhr | +0,55% +0,1000 | 29,26 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 60,30 11:17:29 Uhr | -0,17% -0,1000 | 78,25 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 49,56 11:31:00 Uhr | +0,02% +0,0100 | 62,29 | 48,00 |
| Merck KGaA DE0006599905 | 107,95 11:03:57 Uhr | -1,01% -1,100 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 288,00 10:20:12 Uhr | -0,55% -1,600 | 402,20 | 289,60 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 543,80 11:35:24 Uhr | +0,18% +1,0000 | 611,20 | 504,00 |
| Nagarro SE DE000A3H2200 | 43,64 09:47:31 Uhr | -3,58% -1,620 | 80,75 | 43,76 |
| Nemetschek SE DE0006452907 | 64,20 08:36:54 Uhr | -0,08% -0,0500 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 48,64 11:37:00 Uhr | +1,93% +0,9200 | 50,50 | 16,17 |
| PNE AG DE000A0JBPG2 | 9,170 07:27:00 Uhr | +1,55% +0,1400 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,42 07:27:00 Uhr | +0,13% +0,0400 | 41,52 | 30,66 |
| PUMA SE DE0006969603 | 25,12 10:45:45 Uhr | +0,36% +0,0900 | 26,59 | 15,40 |
| RATIONAL AG DE0007010803 | 659,50 07:27:05 Uhr | -0,08% -0,5000 | 780,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 49,62 08:48:19 Uhr | +3,38% +1,620 | 136,90 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.338,20 11:29:41 Uhr | -0,55% -7,400 | 2.005,00 | 1.308,20 |
| RTL Group S.A. LU0061462528 | 37,85 11:08:21 Uhr | -0,13% -0,0500 | 41,00 | 30,85 |
| RWE AG DE0007037129 | 61,68 10:28:46 Uhr | +1,18% +0,7200 | 61,14 | 31,16 |
| SAP SE DE0007164600 | 148,26 11:34:31 Uhr | -0,32% -0,4800 | 273,10 | 137,78 |
| Sartorius AG DE0007165631 | 214,80 10:02:51 Uhr | -1,69% -3,700 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 68,15 07:27:00 Uhr | -0,44% -0,3000 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 255,45 11:38:12 Uhr | +0,59% +1,500 | 275,50 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 174,72 11:36:00 Uhr | -2,36% -4,220 | 195,38 | 65,64 |
| Siemens Healthineers AG DE000SHL1006 | 35,35 10:54:25 Uhr | -0,45% -0,1600 | 50,30 | 35,27 |
| Siltronic AG DE000WAF3001 | 69,35 11:38:49 Uhr | -2,80% -2,000 | 74,75 | 31,88 |
| Sixt SE DE0007231326 | 68,70 10:11:42 Uhr | -2,83% -2,000 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 51,40 09:30:35 Uhr | +1,78% +0,9000 | 52,50 | 15,27 |
| Stabilus SE DE000STAB1L8 | 16,88 07:27:01 Uhr | -0,47% -0,0800 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 36,38 07:27:00 Uhr | +0,06% +0,0200 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 73,50 09:03:28 Uhr | -0,27% -0,2000 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 15,06 07:27:00 Uhr | 0% 0 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 112,80 07:27:00 Uhr | -2,51% -2,900 | 125,00 | 97,40 |
| TeamViewer SE DE000A2YN900 | 4,624 10:36:15 Uhr | -2,65% -0,1260 | 13,48 | 4,148 |
| thyssenkrupp AG DE0007500001 | 9,100 07:34:29 Uhr | +1,13% +0,1020 | 12,39 | 5,403 |
| United Internet AG DE0005089031 | 26,66 07:27:00 Uhr | -1,84% -0,5000 | 29,94 | 19,65 |
| Verbio SE DE000A0JL9W6 | 37,98 09:33:18 Uhr | +5,15% +1,860 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 87,42 11:29:50 Uhr | +0,05% +0,0400 | 109,00 | 83,32 |
| Vonovia SE DE000A1ML7J1 | 23,13 11:19:08 Uhr | +0,17% +0,0400 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 96,20 07:27:00 Uhr | -0,05% -0,0500 | 99,25 | 59,45 |
| Zalando SE DE000ZAL1111 | 21,76 10:35:54 Uhr | -0,23% -0,0500 | 34,24 | 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