HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.929,51 EUR
-1,29% -168,38
Kursdaten
- Börse Xetra
- Letzter 12.929,51
- Änderung -1,29 %
- Stand 08.05.26 17:59 Uhr
- Eröffnung 13.007,39
- Vortag 13.097,89
- Tageshoch 13.020,21
- Tagestief 12.905,71
- 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 | 22,30 07:27:00 Uhr | -0,67% -0,1500 | 27,05 | 15,34 |
| adidas AG DE000A1EWWW0 | 147,95 20:24:19 Uhr | -1,79% -2,700 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 12,73 15:54:14 Uhr | +0,33% +0,0420 | 15,60 | 6,250 |
| Airbus SE NL0000235190 | 180,36 18:39:15 Uhr | -1,00% -1,820 | 221,05 | 154,36 |
| AIXTRON SE DE000A0WMPJ6 | 50,28 20:52:31 Uhr | +3,78% +1,830 | 51,88 | 11,73 |
| Allianz SE DE0008404005 | 369,90 21:18:51 Uhr | -4,57% -17,70 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,448 07:27:00 Uhr | +0,25% +0,0060 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 75,90 16:28:45 Uhr | -2,32% -1,800 | 145,40 | 73,00 |
| Aurubis AG DE0006766504 | 185,80 20:43:59 Uhr | -4,08% -7,900 | 195,10 | 76,95 |
| BASF SE DE000BASF111 | 51,64 20:01:17 Uhr | +2,18% +1,100 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 37,08 21:03:57 Uhr | -0,86% -0,3200 | 49,79 | 22,18 |
| Bayerische Motoren Werke AG DE0005190003 | 82,10 21:29:48 Uhr | -1,61% -1,340 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 31,40 17:17:49 Uhr | +2,61% +0,8000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,65 07:27:00 Uhr | -0,72% -0,2500 | 35,15 | 24,48 |
| Beiersdorf AG DE0005200000 | 72,38 15:20:31 Uhr | -0,03% -0,0200 | 122,45 | 69,52 |
| Brenntag SE DE000A1DAHH0 | 60,78 17:48:08 Uhr | 0% 0 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 26,20 13:04:28 Uhr | +3,35% +0,8500 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 25,60 10:23:13 Uhr | -3,90% -1,040 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 35,92 20:03:02 Uhr | -1,59% -0,5800 | 38,01 | 24,55 |
| Continental AG DE0005439004 | 70,40 20:07:23 Uhr | +1,41% +0,9800 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,50 15:44:55 Uhr | -0,34% -0,2000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,00 07:27:00 Uhr | -0,71% -0,4000 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,61 16:11:52 Uhr | -1,93% -0,8000 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 19,73 16:09:44 Uhr | -2,50% -0,5050 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,18 21:09:37 Uhr | +1,08% +0,2900 | 34,25 | 23,43 |
| Deutsche Börse AG DE0005810055 | 242,70 20:59:00 Uhr | -1,86% -4,600 | 292,00 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,168 20:40:38 Uhr | -1,02% -0,0840 | 9,528 | 6,268 |
| Deutsche Post AG DE0005552004 | 46,83 20:04:24 Uhr | -0,59% -0,2800 | 51,58 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 27,41 21:30:22 Uhr | -1,01% -0,2800 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,98 20:10:59 Uhr | +2,60% +1,090 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 17,87 17:46:59 Uhr | -0,56% -0,1000 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 43,55 16:38:02 Uhr | +1,16% +0,5000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,42 16:47:19 Uhr | +1,81% +0,3100 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 5,170 16:28:24 Uhr | -2,45% -0,1300 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 70,20 12:22:33 Uhr | -0,64% -0,4500 | 86,65 | 57,30 |
| freenet AG DE000A0Z2ZZ5 | 27,48 19:31:39 Uhr | +1,78% +0,4800 | 36,96 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 37,59 12:41:42 Uhr | +1,70% +0,6300 | 53,32 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 41,13 17:15:35 Uhr | +0,96% +0,3900 | 52,82 | 38,39 |
| FUCHS SE DE000A3E5D64 | 37,56 21:28:56 Uhr | -2,80% -1,080 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 58,85 07:27:05 Uhr | -1,01% -0,6000 | 67,15 | 54,40 |
| Gerresheimer AG DE000A0LD6E6 | 27,48 18:54:20 Uhr | +2,77% +0,7400 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 245,40 20:26:12 Uhr | -0,89% -2,200 | 285,20 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 184,75 21:20:32 Uhr | -1,15% -2,150 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,80 07:27:05 Uhr | -0,97% -0,7000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,193 11:55:28 Uhr | +0,02% +0,0010 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 65,84 08:52:07 Uhr | +0,15% +0,1000 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 74,50 21:15:56 Uhr | -3,95% -3,060 | 117,20 | 64,15 |
| HOCHTIEF AG DE0006070006 | 545,00 20:48:47 Uhr | +1,96% +10,50 | 553,00 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,58 07:27:00 Uhr | -0,03% -0,0100 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 61,69 21:16:46 Uhr | +4,54% +2,680 | 64,31 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 34,50 11:31:52 Uhr | +0,35% +0,1200 | 35,24 | 16,11 |
| Jungheinrich AG DE0006219934 | 26,24 15:03:35 Uhr | -0,23% -0,0600 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,31 20:44:06 Uhr | -0,20% -0,0300 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 47,50 07:27:00 Uhr | -1,82% -0,8800 | 70,30 | 39,08 |
| Knorr-Bremse AG DE000KBX1006 | 103,60 10:26:46 Uhr | +0,39% +0,4000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,86 12:45:07 Uhr | +1,51% +0,3400 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 126,20 17:42:26 Uhr | -2,02% -2,600 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 17,52 20:46:42 Uhr | +2,04% +0,3500 | 29,26 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 58,85 16:08:14 Uhr | -1,09% -0,6500 | 77,65 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 49,99 18:35:08 Uhr | -0,94% -0,4750 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 112,85 17:18:15 Uhr | -1,44% -1,650 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 305,10 18:12:30 Uhr | -3,33% -10,50 | 402,20 | 280,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 503,40 20:47:10 Uhr | -1,49% -7,600 | 611,20 | 503,60 |
| Nagarro SE DE000A3H2200 | 43,42 08:15:31 Uhr | +0,14% +0,0600 | 80,75 | 43,00 |
| Nemetschek SE DE0006452907 | 62,00 16:34:32 Uhr | -4,25% -2,750 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 46,66 20:09:04 Uhr | -3,71% -1,800 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 9,600 16:30:54 Uhr | -1,03% -0,1000 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,74 19:40:53 Uhr | -0,56% -0,1800 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 25,23 20:11:46 Uhr | +0,40% +0,1000 | 26,59 | 15,40 |
| RATIONAL AG DE0007010803 | 657,00 09:02:23 Uhr | -0,53% -3,500 | 780,00 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 43,86 21:22:59 Uhr | -9,49% -4,600 | 130,00 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.211,20 21:32:09 Uhr | -10,04% -135,20 | 2.005,00 | 1.308,20 |
| RTL Group S.A. LU0061462528 | 32,55 20:14:53 Uhr | 0% 0 | 41,00 | 30,85 |
| RWE AG DE0007037129 | 58,50 17:00:48 Uhr | +0,83% +0,4800 | 62,00 | 31,16 |
| SAP SE DE0007164600 | 145,92 21:30:23 Uhr | -1,95% -2,900 | 273,10 | 137,78 |
| Sartorius AG DE0007165631 | 218,60 13:31:22 Uhr | -3,57% -8,100 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 70,55 17:16:07 Uhr | +2,47% +1,700 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 264,10 21:04:59 Uhr | +0,23% +0,6000 | 275,50 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 178,26 21:28:53 Uhr | -0,25% -0,4400 | 195,38 | 72,82 |
| Siemens Healthineers AG DE000SHL1006 | 33,62 17:34:49 Uhr | -1,47% -0,5000 | 50,30 | 33,57 |
| Siltronic AG DE000WAF3001 | 98,80 18:10:17 Uhr | +10,27% +9,200 | 90,00 | 31,88 |
| Sixt SE DE0007231326 | 69,85 16:58:26 Uhr | +0,65% +0,4500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 62,45 20:33:07 Uhr | +4,17% +2,500 | 60,85 | 15,49 |
| Stabilus SE DE000STAB1L8 | 18,20 12:56:18 Uhr | +6,81% +1,160 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 39,44 12:42:08 Uhr | +1,08% +0,4200 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 73,10 21:02:33 Uhr | -0,87% -0,6400 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,52 07:27:00 Uhr | -1,76% -0,2600 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 105,50 19:34:14 Uhr | -4,18% -4,600 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,500 20:38:54 Uhr | -2,91% -0,1650 | 11,19 | 4,148 |
| thyssenkrupp AG DE0007500001 | 10,68 18:51:16 Uhr | +0,14% +0,0150 | 12,39 | 5,403 |
| United Internet AG DE0005089031 | 26,34 09:19:04 Uhr | -1,05% -0,2800 | 29,94 | 20,02 |
| Verbio SE DE000A0JL9W6 | 34,84 16:49:56 Uhr | -2,90% -1,040 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 88,00 20:42:25 Uhr | +0,57% +0,5000 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 22,24 19:52:12 Uhr | -1,20% -0,2700 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 94,05 17:02:09 Uhr | +1,73% +1,600 | 99,25 | 59,45 |
| Zalando SE DE000ZAL1111 | 20,13 15:55:23 Uhr | -2,14% -0,4400 | 32,54 | 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