HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.244,04 EUR
-0,13% -16,59
Kursdaten
- Börse Xetra
- Letzter 13.244,04
- Änderung -0,13 %
- Stand 10.02.26 17:59 Uhr
- Eröffnung 13.256,69
- Vortag 13.260,63
- Tageshoch 13.288,45
- Tagestief 13.219,03
- 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 | 25,30 13:26:45 Uhr | -5,42% -1,450 | 27,05 | 11,60 |
| adidas AG DE000A1EWWW0 | 156,15 21:56:29 Uhr | +1,76% +2,700 | 263,20 | 142,85 |
| ADTRAN Holdings Inc. US00486H1059 | 8,710 07:27:06 Uhr | +5,24% +0,4340 | 11,18 | 6,250 |
| Airbus SE NL0000235190 | 191,80 20:50:37 Uhr | -0,65% -1,260 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 22,64 22:10:58 Uhr | +7,81% +1,640 | 21,70 | 8,450 |
| Allianz SE DE0008404005 | 377,50 22:58:01 Uhr | -2,43% -9,400 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,866 12:14:12 Uhr | +0,63% +0,0180 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 94,50 22:00:23 Uhr | +6,18% +5,500 | 145,40 | 83,90 |
| Aurubis AG DE0006766504 | 168,90 21:45:57 Uhr | +0,54% +0,9000 | 171,40 | 71,55 |
| BASF SE DE000BASF111 | 51,04 22:04:02 Uhr | +4,78% +2,330 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 46,05 21:56:51 Uhr | -0,50% -0,2300 | 46,85 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 89,28 21:55:15 Uhr | +0,88% +0,7800 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 36,32 21:24:19 Uhr | +0,06% +0,0200 | 45,10 | 31,58 |
| BEFESA S.A. LU1704650164 | 32,42 12:49:56 Uhr | +2,34% +0,7400 | 32,04 | 21,64 |
| Beiersdorf AG DE0005200000 | 102,80 07:27:00 Uhr | -0,82% -0,8500 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 58,06 17:17:57 Uhr | +5,18% +2,860 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 24,80 16:06:08 Uhr | +3,55% +0,8500 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 28,48 21:51:11 Uhr | +1,71% +0,4800 | 71,20 | 26,98 |
| Commerzbank AG DE000CBK1001 | 35,35 18:36:39 Uhr | -0,39% -0,1400 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 70,86 08:59:56 Uhr | -0,67% -0,4800 | 72,12 | 42,86 |
| Covestro AG DE0006062144 | 60,66 09:15:39 Uhr | +0,10% +0,0600 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 70,45 22:32:07 Uhr | +4,37% +2,950 | 113,60 | 67,50 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,01 21:44:03 Uhr | -0,23% -0,1000 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 22,39 21:54:18 Uhr | +0,49% +0,1100 | 32,54 | 15,77 |
| Deutsche Bank AG DE0005140008 | 31,46 20:24:56 Uhr | -1,10% -0,3500 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 210,20 22:02:27 Uhr | -0,47% -1,0000 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,938 21:03:48 Uhr | -5,50% -0,5200 | 9,494 | 5,572 |
| Deutsche Post AG DE0005552004 | 51,04 22:28:22 Uhr | +1,55% +0,7800 | 50,80 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 30,21 22:58:36 Uhr | -0,72% -0,2200 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 40,79 21:50:36 Uhr | +2,64% +1,050 | 60,50 | 39,31 |
| E.ON SE DE000ENAG999 | 17,95 22:08:59 Uhr | -0,28% -0,0500 | 18,11 | 11,36 |
| Energiekontor AG DE0005313506 | 37,10 07:27:00 Uhr | 0% 0 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 15,83 21:52:56 Uhr | +5,74% +0,8600 | 22,29 | 12,48 |
| Evotec SE DE0005664809 | 6,218 21:57:24 Uhr | +1,63% +0,1000 | 9,020 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 80,65 13:32:44 Uhr | -1,53% -1,250 | 83,45 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 32,26 20:03:45 Uhr | -0,37% -0,1200 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 40,35 16:42:55 Uhr | +1,84% +0,7300 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 49,91 19:04:28 Uhr | +0,63% +0,3100 | 51,86 | 33,80 |
| FUCHS SE DE000A3E5D64 | 38,04 08:47:19 Uhr | +0,05% +0,0200 | 51,05 | 35,98 |
| GEA Group AG DE0006602006 | 63,40 07:27:00 Uhr | +0,96% +0,6000 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 24,62 22:45:29 Uhr | -7,02% -1,860 | 83,45 | 22,64 |
| Hannover Rück SE DE0008402215 | 242,00 17:05:03 Uhr | -1,55% -3,800 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 217,40 20:41:58 Uhr | -1,81% -4,000 | 240,10 | 128,50 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 84,00 10:38:43 Uhr | -0,59% -0,5000 | 92,30 | 77,50 |
| HelloFresh SE DE000A161408 | 5,980 17:15:41 Uhr | -3,08% -0,1900 | 13,70 | 5,220 |
| Henkel AG & Co. KGaA DE0006048432 | 80,38 21:04:06 Uhr | +2,03% +1,600 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 80,40 22:35:21 Uhr | -1,23% -1,0000 | 117,20 | 33,34 |
| HOCHTIEF AG DE0006070006 | 363,80 22:04:18 Uhr | -3,71% -14,00 | 377,80 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 36,68 20:58:02 Uhr | +0,94% +0,3400 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 42,67 19:45:31 Uhr | +1,86% +0,7800 | 45,22 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 27,10 18:40:20 Uhr | +1,65% +0,4400 | 26,86 | 14,73 |
| Jungheinrich AG DE0006219934 | 36,94 07:27:00 Uhr | -0,38% -0,1400 | 42,74 | 24,40 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,58 21:18:01 Uhr | +1,39% +0,2000 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 64,60 21:12:50 Uhr | +6,08% +3,700 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 106,10 07:27:01 Uhr | -0,28% -0,3000 | 106,70 | 71,95 |
| Kontron AG AT0000A0E9W5 | 23,28 21:47:57 Uhr | +5,34% +1,180 | 28,70 | 18,81 |
| KRONES AG DE0006335003 | 139,40 17:26:56 Uhr | +0,29% +0,4000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 21,62 19:40:56 Uhr | +10,53% +2,060 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 63,80 17:36:38 Uhr | +5,19% +3,150 | 80,72 | 58,95 |
| Mercedes-Benz Group AG DE0007100000 | 58,38 22:12:13 Uhr | -0,02% -0,0100 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 125,15 13:15:50 Uhr | +1,01% +1,250 | 142,05 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 383,90 21:01:40 Uhr | -0,29% -1,100 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 529,60 22:59:00 Uhr | -0,08% -0,4000 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 63,10 07:27:06 Uhr | +2,85% +1,750 | 90,65 | 43,84 |
| Nemetschek SE DE0006452907 | 72,00 16:02:34 Uhr | +1,48% +1,050 | 138,20 | 69,70 |
| Nordex SE DE000A0D6554 | 32,20 21:52:28 Uhr | -4,62% -1,560 | 35,18 | 11,19 |
| PNE AG DE000A0JBPG2 | 8,920 11:20:14 Uhr | -0,11% -0,0100 | 15,60 | 8,930 |
| Porsche Automobil Holding SE DE000PAH0038 | 35,91 16:58:52 Uhr | +1,87% +0,6600 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 23,42 22:35:11 Uhr | +0,95% +0,2200 | 30,63 | 15,40 |
| RATIONAL AG DE0007010803 | 759,50 15:59:31 Uhr | -0,65% -5,000 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 67,45 16:10:40 Uhr | +4,41% +2,850 | 142,60 | 56,85 |
| Rheinmetall AG DE0007030009 | 1.628,50 22:58:07 Uhr | -1,66% -27,50 | 2.005,00 | 670,00 |
| RTL Group S.A. LU0061462528 | 37,65 17:38:07 Uhr | +2,17% +0,8000 | 38,25 | 30,05 |
| RWE AG DE0007037129 | 53,32 21:00:02 Uhr | -0,37% -0,2000 | 54,64 | 28,12 |
| SAP SE DE0007164600 | 178,80 22:36:43 Uhr | +1,53% +2,700 | 283,55 | 159,90 |
| Sartorius AG DE0007165631 | 233,20 11:54:03 Uhr | -0,09% -0,2000 | 265,60 | 167,35 |
| Scout24 SE DE000A12DM80 | 75,05 16:02:23 Uhr | +0,20% +0,1500 | 122,80 | 74,30 |
| Siemens AG DE0007236101 | 259,70 22:20:41 Uhr | +1,47% +3,750 | 266,20 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 153,50 22:41:04 Uhr | -3,03% -4,800 | 158,30 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 40,70 21:35:14 Uhr | -0,15% -0,0600 | 58,00 | 40,71 |
| Siltronic AG DE000WAF3001 | 56,15 21:39:16 Uhr | +3,98% +2,150 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 67,90 16:39:38 Uhr | +0,22% +0,1500 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 34,54 20:24:26 Uhr | +8,01% +2,560 | 38,62 | 12,16 |
| Stabilus SE DE000STAB1L8 | 20,15 09:21:31 Uhr | +2,81% +0,5500 | 33,80 | 18,24 |
| Ströer SE & Co. KGaA DE0007493991 | 36,00 21:47:27 Uhr | +9,92% +3,250 | 58,75 | 32,15 |
| Symrise AG DE000SYM9999 | 77,12 22:22:04 Uhr | +7,95% +5,680 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,99 19:51:38 Uhr | +2,18% +0,3200 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 107,50 12:38:27 Uhr | -3,41% -3,800 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 5,560 20:16:36 Uhr | -6,48% -0,3850 | 13,48 | 5,400 |
| thyssenkrupp AG DE0007500001 | 11,79 20:26:42 Uhr | -1,05% -0,1250 | 12,11 | 3,048 |
| United Internet AG DE0005089031 | 26,72 17:23:30 Uhr | -4,43% -1,240 | 29,94 | 14,89 |
| Verbio SE DE000A0JL9W6 | 23,42 07:27:00 Uhr | -0,43% -0,1000 | 26,10 | 7,630 |
| Volkswagen AG DE0007664039 | 104,15 21:36:16 Uhr | +3,37% +3,400 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 25,10 22:46:17 Uhr | +1,46% +0,3600 | 30,61 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 78,95 21:41:52 Uhr | +3,81% +2,900 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 22,36 21:00:20 Uhr | +4,15% +0,8900 | 39,90 | 20,90 |
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