HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.552,27 EUR
+0,81% +100,44
Kursdaten
- Börse Xetra
- Letzter 12.552,27
- Änderung +0,81 %
- Stand 17.03.26 17:59 Uhr
- Eröffnung 12.423,72
- Vortag 12.451,83
- Tageshoch 12.594,88
- Tagestief 12.404,17
- 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 | 23,15 07:27:00 Uhr | +0,87% +0,2000 | 27,05 | 12,72 |
| adidas AG DE000A1EWWW0 | 140,10 21:16:37 Uhr | -1,02% -1,450 | 227,20 | 135,00 |
| ADTRAN Holdings Inc. US00486H1059 | 8,828 09:19:31 Uhr | +1,45% +0,1260 | 9,128 | 6,250 |
| Airbus SE NL0000235190 | 170,26 21:50:56 Uhr | +0,06% +0,1000 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 34,04 20:17:10 Uhr | +1,89% +0,6300 | 35,01 | 8,450 |
| Allianz SE DE0008404005 | 362,20 21:26:47 Uhr | +0,17% +0,6000 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,386 07:27:05 Uhr | +1,10% +0,0260 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 80,40 11:18:20 Uhr | -1,59% -1,300 | 145,40 | 79,40 |
| Aurubis AG DE0006766504 | 162,00 15:52:34 Uhr | +2,79% +4,400 | 174,70 | 71,55 |
| BASF SE DE000BASF111 | 48,72 21:48:59 Uhr | +0,95% +0,4600 | 53,69 | 37,50 |
| Bayer AG DE000BAY0017 | 40,11 21:51:27 Uhr | -0,51% -0,2050 | 49,79 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 79,44 20:31:30 Uhr | -0,20% -0,1600 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 30,52 19:03:17 Uhr | -1,74% -0,5400 | 45,10 | 30,88 |
| BEFESA S.A. LU1704650164 | 29,10 14:41:57 Uhr | +2,18% +0,6200 | 34,16 | 22,32 |
| Beiersdorf AG DE0005200000 | 74,86 21:13:40 Uhr | -2,30% -1,760 | 134,00 | 76,18 |
| Brenntag SE DE000A1DAHH0 | 48,17 07:27:00 Uhr | -2,37% -1,170 | 66,60 | 44,44 |
| CANCOM SE DE0005419105 | 22,70 07:27:00 Uhr | -2,16% -0,5000 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 23,50 09:05:36 Uhr | -0,42% -0,1000 | 71,20 | 23,36 |
| Commerzbank AG DE000CBK1001 | 32,42 20:26:21 Uhr | +0,06% +0,0200 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 61,98 07:44:23 Uhr | +0,32% +0,2000 | 75,40 | 42,86 |
| Covestro AG DE0006062144 | 59,10 10:30:22 Uhr | -1,17% -0,7000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 68,00 16:29:40 Uhr | -0,80% -0,5500 | 113,60 | 64,20 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,75 20:56:02 Uhr | -1,35% -0,5700 | 45,05 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 16,40 19:36:43 Uhr | -3,90% -0,6650 | 29,68 | 15,77 |
| Deutsche Bank AG DE0005140008 | 25,97 20:59:38 Uhr | +0,99% +0,2550 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 251,10 19:57:00 Uhr | +1,50% +3,700 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,902 21:42:27 Uhr | +1,54% +0,1200 | 9,528 | 5,572 |
| Deutsche Post AG DE0005552004 | 44,72 20:34:46 Uhr | -1,13% -0,5100 | 51,58 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 33,36 20:10:46 Uhr | +1,00% +0,3300 | 34,60 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 36,96 20:12:48 Uhr | -0,43% -0,1600 | 55,36 | 36,26 |
| E.ON SE DE000ENAG999 | 20,24 21:25:18 Uhr | +2,72% +0,5350 | 20,05 | 12,71 |
| Energiekontor AG DE0005313506 | 34,20 20:38:56 Uhr | -8,80% -3,300 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 14,77 20:43:08 Uhr | +1,93% +0,2800 | 22,28 | 12,48 |
| Evotec SE DE0005664809 | 4,334 19:55:05 Uhr | +1,57% +0,0670 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 76,15 20:41:37 Uhr | +6,88% +4,900 | 86,65 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 27,64 15:56:51 Uhr | +2,07% +0,5600 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 40,35 19:57:19 Uhr | +0,32% +0,1300 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 46,30 17:30:46 Uhr | -1,00% -0,4700 | 52,82 | 33,80 |
| FUCHS SE DE000A3E5D64 | 33,72 14:10:36 Uhr | 0% 0 | 49,94 | 33,32 |
| GEA Group AG DE0006602006 | 63,15 07:27:00 Uhr | -0,39% -0,2500 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 19,32 21:26:15 Uhr | +6,56% +1,190 | 80,45 | 14,99 |
| Hannover Rück SE DE0008402215 | 271,80 20:36:56 Uhr | +2,80% +7,400 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 168,35 20:41:35 Uhr | +1,23% +2,050 | 240,10 | 135,05 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 74,30 07:27:05 Uhr | -0,27% -0,2000 | 91,80 | 74,30 |
| HelloFresh SE DE000A161408 | 4,669 19:17:01 Uhr | -1,60% -0,0760 | 11,11 | 4,615 |
| Henkel AG & Co. KGaA DE0006048432 | 69,50 17:55:50 Uhr | 0% 0 | 84,06 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 81,75 20:48:26 Uhr | +0,43% +0,3500 | 117,20 | 46,94 |
| HOCHTIEF AG DE0006070006 | 391,40 07:27:00 Uhr | -0,41% -1,600 | 418,00 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 37,46 17:10:24 Uhr | +0,43% +0,1600 | 43,20 | 31,26 |
| Infineon Technologies AG DE0006231004 | 39,74 21:01:57 Uhr | +0,40% +0,1600 | 48,14 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 26,02 18:12:31 Uhr | -2,25% -0,6000 | 29,62 | 14,73 |
| Jungheinrich AG DE0006219934 | 28,82 07:27:00 Uhr | -0,07% -0,0200 | 42,74 | 24,40 |
| K+S Aktiengesellschaft DE000KSAG888 | 17,70 18:14:59 Uhr | +2,73% +0,4700 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 45,58 07:27:00 Uhr | -1,43% -0,6600 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 98,50 07:27:06 Uhr | -0,96% -0,9500 | 115,40 | 71,95 |
| Kontron AG AT0000A0E9W5 | 21,58 11:02:05 Uhr | -1,91% -0,4200 | 28,70 | 18,81 |
| KRONES AG DE0006335003 | 120,40 07:27:00 Uhr | -1,15% -1,400 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 13,49 16:56:02 Uhr | -0,44% -0,0600 | 31,48 | 13,05 |
| LEG Immobilien SE DE000LEG1110 | 61,65 21:39:07 Uhr | +0,49% +0,3000 | 78,25 | 58,95 |
| Mercedes-Benz Group AG DE0007100000 | 53,63 21:18:42 Uhr | -0,69% -0,3700 | 62,29 | 45,10 |
| Merck KGaA DE0006599905 | 107,55 07:55:08 Uhr | -1,24% -1,350 | 137,05 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 336,60 14:40:35 Uhr | +0,03% +0,1000 | 402,20 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 551,00 21:43:15 Uhr | +1,77% +9,600 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 47,78 11:13:52 Uhr | -3,75% -1,860 | 81,85 | 43,84 |
| Nemetschek SE DE0006452907 | 69,55 20:37:06 Uhr | +0,14% +0,1000 | 138,20 | 63,85 |
| Nordex SE DE000A0D6554 | 46,06 21:24:17 Uhr | +6,23% +2,700 | 44,78 | 12,51 |
| PNE AG DE000A0JBPG2 | 7,850 11:32:24 Uhr | -1,26% -0,1000 | 15,60 | 7,940 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,48 14:59:52 Uhr | +1,06% +0,3400 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 22,33 16:58:20 Uhr | +1,04% +0,2300 | 26,37 | 15,40 |
| RATIONAL AG DE0007010803 | 667,00 07:27:05 Uhr | +1,21% +8,000 | 849,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 41,08 17:18:28 Uhr | +4,00% +1,580 | 138,90 | 39,20 |
| Rheinmetall AG DE0007030009 | 1.628,00 21:49:38 Uhr | -0,06% -1,0000 | 2.005,00 | 970,00 |
| RTL Group S.A. LU0061462528 | 36,50 16:11:27 Uhr | -0,68% -0,2500 | 38,25 | 30,35 |
| RWE AG DE0007037129 | 58,48 20:56:22 Uhr | +1,85% +1,060 | 57,58 | 29,86 |
| SAP SE DE0007164600 | 164,96 21:39:09 Uhr | -0,47% -0,7800 | 273,10 | 159,90 |
| Sartorius AG DE0007165631 | 226,70 17:33:39 Uhr | +8,78% +18,30 | 265,60 | 167,35 |
| Scout24 SE DE000A12DM80 | 70,35 07:27:00 Uhr | +0,72% +0,5000 | 122,80 | 64,85 |
| Siemens AG DE0007236101 | 220,40 21:51:36 Uhr | -0,32% -0,7000 | 275,50 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 149,65 21:22:57 Uhr | +0,67% +1,0000 | 171,55 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 38,51 14:18:54 Uhr | +0,39% +0,1500 | 53,08 | 38,26 |
| Siltronic AG DE000WAF3001 | 57,95 15:45:50 Uhr | +0,78% +0,4500 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 61,80 17:21:43 Uhr | -1,12% -0,7000 | 98,30 | 61,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 35,96 19:44:24 Uhr | +6,01% +2,040 | 38,62 | 12,16 |
| Stabilus SE DE000STAB1L8 | 16,02 10:58:18 Uhr | +0,13% +0,0200 | 33,80 | 16,00 |
| Ströer SE & Co. KGaA DE0007493991 | 31,70 15:04:59 Uhr | -0,31% -0,1000 | 58,75 | 31,65 |
| Symrise AG DE000SYM9999 | 73,82 11:54:13 Uhr | -0,24% -0,1800 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,93 19:27:28 Uhr | +3,03% +0,4100 | 16,57 | 11,54 |
| Talanx AG DE000TLX1005 | 105,90 07:27:00 Uhr | -0,09% -0,1000 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 4,642 17:36:06 Uhr | +2,43% +0,1100 | 13,48 | 4,324 |
| thyssenkrupp AG DE0007500001 | 8,028 21:33:49 Uhr | +3,27% +0,2540 | 12,39 | 4,471 |
| United Internet AG DE0005089031 | 26,28 07:27:00 Uhr | +1,15% +0,3000 | 29,94 | 16,56 |
| Verbio SE DE000A0JL9W6 | 37,02 21:21:36 Uhr | +2,89% +1,040 | 36,08 | 7,630 |
| Volkswagen AG DE0007664039 | 88,92 21:50:10 Uhr | +0,32% +0,2800 | 110,40 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 24,94 21:47:51 Uhr | +0,40% +0,1000 | 30,61 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 79,15 11:26:59 Uhr | +1,15% +0,9000 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 23,77 18:15:39 Uhr | +0,72% +0,1700 | 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