HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.849,80 EUR
+0,50% +64,49
Kursdaten
- Börse Xetra
- Letzter 12.849,80
- Änderung +0,50 %
- Stand 27.04.26 11:15 Uhr
- Eröffnung 12.807,44
- Vortag 12.785,31
- Tageshoch 12.854,20
- Tagestief 12.798,78
- 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 | 23,35 07:27:00 Uhr | -0,21% -0,0500 | 27,05 | 15,34 |
| adidas AG DE000A1EWWW0 | 138,65 11:34:06 Uhr | +0,84% +1,150 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 14,43 07:27:06 Uhr | +0,45% +0,0640 | 15,16 | 6,250 |
| Airbus SE NL0000235190 | 165,14 11:20:46 Uhr | -1,57% -2,640 | 221,05 | 141,42 |
| AIXTRON SE DE000A0WMPJ6 | 45,98 11:04:42 Uhr | -1,56% -0,7300 | 47,77 | 11,10 |
| Allianz SE DE0008404005 | 388,40 11:34:21 Uhr | -0,15% -0,6000 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,440 07:27:05 Uhr | -1,37% -0,0340 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 84,60 09:18:27 Uhr | +0,12% +0,1000 | 145,40 | 73,00 |
| Aurubis AG DE0006766504 | 189,50 07:27:00 Uhr | +0,91% +1,700 | 193,40 | 74,50 |
| BASF SE DE000BASF111 | 54,65 11:28:08 Uhr | +0,66% +0,3600 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 38,35 11:35:00 Uhr | -0,52% -0,2000 | 49,79 | 22,18 |
| Bayerische Motoren Werke AG DE0005190003 | 79,60 11:31:11 Uhr | -0,85% -0,6800 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 29,44 09:54:04 Uhr | +0,20% +0,0600 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 33,85 07:27:00 Uhr | +0,89% +0,3000 | 35,15 | 24,48 |
| Beiersdorf AG DE0005200000 | 72,06 11:10:47 Uhr | -1,48% -1,080 | 127,00 | 71,54 |
| Brenntag SE DE000A1DAHH0 | 59,94 07:27:00 Uhr | +0,17% +0,1000 | 62,68 | 44,44 |
| CANCOM SE DE0005419105 | 24,85 11:22:17 Uhr | -1,00% -0,2500 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 26,52 11:03:48 Uhr | +0,99% +0,2600 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 34,42 10:12:58 Uhr | +0,76% +0,2600 | 38,01 | 22,95 |
| Continental AG DE0005439004 | 65,56 09:13:12 Uhr | -0,15% -0,1000 | 75,40 | 51,23 |
| Covestro AG DE0006062144 | 59,40 10:09:39 Uhr | -0,34% -0,2000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,20 07:27:00 Uhr | -0,26% -0,1500 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,85 09:15:17 Uhr | +0,02% +0,0100 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 19,45 08:38:55 Uhr | +0,36% +0,0700 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,25 11:34:22 Uhr | +0,33% +0,0900 | 34,25 | 22,38 |
| Deutsche Börse AG DE0005810055 | 266,20 11:30:18 Uhr | -0,34% -0,9000 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,296 10:33:00 Uhr | -1,46% -0,1080 | 9,528 | 6,136 |
| Deutsche Post AG DE0005552004 | 47,85 10:55:16 Uhr | -0,23% -0,1100 | 51,58 | 36,20 |
| Deutsche Telekom AG DE0005557508 | 27,49 11:31:17 Uhr | -0,58% -0,1600 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 40,77 09:32:08 Uhr | -1,31% -0,5400 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 18,61 11:19:00 Uhr | -0,45% -0,0850 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 39,70 08:22:23 Uhr | -0,25% -0,1000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,62 11:03:03 Uhr | +0,69% +0,1200 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 5,315 09:19:48 Uhr | 0% 0 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 71,10 07:27:00 Uhr | -0,63% -0,4500 | 86,65 | 57,30 |
| freenet AG DE000A0Z2ZZ5 | 26,96 11:17:36 Uhr | -0,66% -0,1800 | 37,64 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 38,68 10:09:25 Uhr | -1,07% -0,4200 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 40,06 11:17:16 Uhr | -1,01% -0,4100 | 52,82 | 40,01 |
| FUCHS SE DE000A3E5D64 | 38,26 07:27:00 Uhr | +0,53% +0,2000 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 61,05 07:27:00 Uhr | -0,49% -0,3000 | 67,15 | 54,40 |
| Gerresheimer AG DE000A0LD6E6 | 23,60 09:28:54 Uhr | +4,80% +1,080 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 269,40 10:46:15 Uhr | -1,97% -5,400 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 186,85 11:17:42 Uhr | +0,35% +0,6500 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 68,70 07:27:05 Uhr | -0,72% -0,5000 | 89,10 | 68,90 |
| HelloFresh SE DE000A161408 | 4,450 07:27:01 Uhr | +0,82% +0,0360 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 64,46 11:33:00 Uhr | -1,01% -0,6600 | 84,06 | 63,98 |
| HENSOLDT AG DE000HAG0005 | 73,16 10:46:23 Uhr | -0,33% -0,2400 | 117,20 | 62,55 |
| HOCHTIEF AG DE0006070006 | 463,40 11:26:47 Uhr | +0,78% +3,600 | 470,00 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,65 07:27:00 Uhr | +0,19% +0,0700 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 55,32 11:27:42 Uhr | +2,18% +1,180 | 54,70 | 28,35 |
| JENOPTIK AG DE000A2NB601 | 33,58 11:15:08 Uhr | -1,29% -0,4400 | 34,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,36 10:46:18 Uhr | +2,26% +0,5600 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,89 07:27:00 Uhr | +0,89% +0,1400 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 43,54 07:27:00 Uhr | -0,68% -0,3000 | 70,30 | 35,76 |
| Knorr-Bremse AG DE000KBX1006 | 99,75 07:27:06 Uhr | -0,65% -0,6500 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 21,42 07:27:00 Uhr | +0,75% +0,1600 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 125,80 07:27:00 Uhr | 0% 0 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 18,35 11:14:26 Uhr | +2,23% +0,4000 | 29,26 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 60,40 07:27:00 Uhr | +1,60% +0,9500 | 78,25 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 49,63 11:34:15 Uhr | -1,54% -0,7750 | 62,29 | 48,00 |
| Merck KGaA DE0006599905 | 109,45 07:54:57 Uhr | -2,28% -2,550 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 292,80 09:16:02 Uhr | -0,41% -1,200 | 402,20 | 290,00 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 545,20 11:33:10 Uhr | -1,62% -9,000 | 611,20 | 504,00 |
| Nagarro SE DE000A3H2200 | 45,26 07:27:06 Uhr | +1,85% +0,8200 | 80,75 | 43,76 |
| Nemetschek SE DE0006452907 | 63,85 10:33:11 Uhr | -1,01% -0,6500 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 49,42 11:32:51 Uhr | +10,17% +4,560 | 46,78 | 15,80 |
| PNE AG DE000A0JBPG2 | 9,030 07:27:00 Uhr | -1,10% -0,1000 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,23 10:29:40 Uhr | -0,57% -0,1800 | 41,52 | 30,66 |
| PUMA SE DE0006969603 | 25,40 09:50:25 Uhr | +1,07% +0,2700 | 26,59 | 15,40 |
| RATIONAL AG DE0007010803 | 660,00 07:27:05 Uhr | +1,46% +9,500 | 780,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 48,00 11:07:55 Uhr | -0,46% -0,2200 | 136,90 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.340,60 11:28:51 Uhr | -0,30% -4,000 | 2.005,00 | 1.310,00 |
| RTL Group S.A. LU0061462528 | 37,75 11:21:46 Uhr | -0,79% -0,3000 | 41,00 | 30,85 |
| RWE AG DE0007037129 | 60,22 10:44:02 Uhr | -0,13% -0,0800 | 60,68 | 31,16 |
| SAP SE DE0007164600 | 147,58 11:17:27 Uhr | -1,09% -1,620 | 273,10 | 137,78 |
| Sartorius AG DE0007165631 | 218,50 07:27:00 Uhr | -1,00% -2,200 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 68,45 10:33:12 Uhr | -1,58% -1,100 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 251,85 11:31:48 Uhr | +3,09% +7,550 | 275,50 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 186,02 11:31:17 Uhr | -1,22% -2,300 | 195,38 | 65,64 |
| Siemens Healthineers AG DE000SHL1006 | 35,44 11:09:16 Uhr | +0,40% +0,1400 | 50,30 | 35,27 |
| Siltronic AG DE000WAF3001 | 73,50 08:06:43 Uhr | -1,67% -1,250 | 74,75 | 31,88 |
| Sixt SE DE0007231326 | 71,00 07:27:00 Uhr | +1,43% +1,0000 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 52,50 11:21:10 Uhr | +1,65% +0,8500 | 52,45 | 15,20 |
| Stabilus SE DE000STAB1L8 | 16,96 09:11:12 Uhr | -0,59% -0,1000 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 36,36 07:27:00 Uhr | +1,56% +0,5600 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 74,28 08:19:03 Uhr | +0,46% +0,3400 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 15,06 07:27:00 Uhr | +0,40% +0,0600 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 115,70 07:32:46 Uhr | -0,34% -0,4000 | 125,00 | 97,40 |
| TeamViewer SE DE000A2YN900 | 4,756 10:00:36 Uhr | -0,38% -0,0180 | 13,48 | 4,148 |
| thyssenkrupp AG DE0007500001 | 9,048 10:50:18 Uhr | +2,49% +0,2200 | 12,39 | 5,403 |
| United Internet AG DE0005089031 | 26,94 07:27:00 Uhr | +2,36% +0,6200 | 29,94 | 19,65 |
| Verbio SE DE000A0JL9W6 | 38,82 08:14:46 Uhr | -2,22% -0,8800 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 86,80 11:30:54 Uhr | -0,66% -0,5800 | 109,00 | 83,32 |
| Vonovia SE DE000A1ML7J1 | 22,98 10:28:45 Uhr | -0,22% -0,0500 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 95,50 07:27:00 Uhr | 0% 0 | 99,25 | 59,45 |
| Zalando SE DE000ZAL1111 | 22,14 07:30:01 Uhr | +1,37% +0,3000 | 34,50 | 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