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 | 22,35 07:27:00 Uhr | +0,22% +0,0500 | 27,05 | 15,34 |
| adidas AG DE000A1EWWW0 | 146,80 07:42:01 Uhr | -0,78% -1,150 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 12,69 07:27:06 Uhr | +1,49% +0,1860 | 15,60 | 6,250 |
| Airbus SE NL0000235190 | 179,42 07:43:38 Uhr | -0,12% -0,2200 | 221,05 | 154,36 |
| AIXTRON SE DE000A0WMPJ6 | 50,68 07:38:48 Uhr | +0,80% +0,4000 | 51,88 | 11,73 |
| Allianz SE DE0008404005 | 369,20 07:43:38 Uhr | 0% 0 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,420 07:27:00 Uhr | -1,14% -0,0280 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 74,60 07:27:05 Uhr | +1,36% +1,0000 | 145,40 | 73,00 |
| Aurubis AG DE0006766504 | 186,40 07:39:50 Uhr | 0% 0 | 199,90 | 76,95 |
| BASF SE DE000BASF111 | 51,42 07:30:01 Uhr | -0,54% -0,2800 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 37,04 07:35:01 Uhr | -0,11% -0,0400 | 49,79 | 22,18 |
| Bayerische Motoren Werke AG DE0005190003 | 81,72 07:39:29 Uhr | -0,46% -0,3800 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 31,48 07:33:36 Uhr | +0,25% +0,0800 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,20 07:27:00 Uhr | -1,01% -0,3500 | 35,15 | 24,48 |
| Beiersdorf AG DE0005200000 | 72,46 07:43:43 Uhr | +0,11% +0,0800 | 122,45 | 69,52 |
| Brenntag SE DE000A1DAHH0 | 60,82 07:27:00 Uhr | +0,07% +0,0400 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 26,15 07:27:00 Uhr | -0,19% -0,0500 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 26,26 07:30:01 Uhr | +2,58% +0,6600 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 35,57 07:47:16 Uhr | -1,39% -0,5000 | 38,01 | 24,55 |
| Continental AG DE0005439004 | 70,04 07:27:00 Uhr | -0,51% -0,3600 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,70 07:27:01 Uhr | +0,34% +0,2000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,75 07:27:00 Uhr | -0,45% -0,2500 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,28 07:35:02 Uhr | -0,81% -0,3300 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 19,86 07:27:00 Uhr | -0,30% -0,0600 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,18 07:30:02 Uhr | 0% 0 | 34,25 | 23,43 |
| Deutsche Börse AG DE0005810055 | 241,80 07:27:00 Uhr | -0,37% -0,9000 | 292,00 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,168 07:27:00 Uhr | 0% 0 | 9,528 | 6,268 |
| Deutsche Post AG DE0005552004 | 46,61 07:30:02 Uhr | -0,47% -0,2200 | 51,58 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 27,41 07:41:16 Uhr | -0,22% -0,0600 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,57 07:27:00 Uhr | -0,95% -0,4100 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 17,91 07:45:03 Uhr | +0,22% +0,0400 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 44,25 07:27:00 Uhr | +1,61% +0,7000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,27 07:27:00 Uhr | -0,86% -0,1500 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 5,205 07:30:01 Uhr | +0,68% +0,0350 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 69,35 07:27:05 Uhr | -1,21% -0,8500 | 86,65 | 57,30 |
| freenet AG DE000A0Z2ZZ5 | 27,44 07:45:55 Uhr | -0,15% -0,0400 | 36,96 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 37,19 07:43:50 Uhr | -1,06% -0,4000 | 53,32 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 41,09 07:27:00 Uhr | -0,10% -0,0400 | 52,82 | 38,39 |
| FUCHS SE DE000A3E5D64 | 37,10 07:27:00 Uhr | -1,12% -0,4200 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 59,10 07:27:05 Uhr | +0,42% +0,2500 | 67,15 | 54,40 |
| Gerresheimer AG DE000A0LD6E6 | 27,62 07:27:00 Uhr | +0,51% +0,1400 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 246,00 07:33:25 Uhr | -0,08% -0,2000 | 285,20 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 183,00 07:33:32 Uhr | -0,95% -1,750 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,10 07:27:05 Uhr | -0,97% -0,7000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,961 07:38:55 Uhr | -5,53% -0,2320 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 64,64 07:33:56 Uhr | -1,82% -1,200 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 73,88 07:32:09 Uhr | -0,43% -0,3200 | 117,20 | 64,15 |
| HOCHTIEF AG DE0006070006 | 544,00 07:39:27 Uhr | -0,18% -1,0000 | 553,00 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,91 07:27:00 Uhr | +0,90% +0,3300 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 62,40 07:41:12 Uhr | +0,34% +0,2100 | 64,31 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 35,66 07:27:00 Uhr | +3,36% +1,160 | 35,24 | 16,11 |
| Jungheinrich AG DE0006219934 | 26,04 07:41:40 Uhr | -0,76% -0,2000 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,15 07:27:00 Uhr | -1,05% -0,1600 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 47,12 07:27:00 Uhr | -0,80% -0,3800 | 70,30 | 39,08 |
| Knorr-Bremse AG DE000KBX1006 | 102,60 07:27:06 Uhr | -0,97% -1,0000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,86 07:27:00 Uhr | 0% 0 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 127,00 07:32:20 Uhr | +0,63% +0,8000 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 17,34 07:30:01 Uhr | -1,03% -0,1800 | 29,26 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 58,40 07:27:00 Uhr | -0,76% -0,4500 | 77,65 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 49,68 07:41:28 Uhr | -0,61% -0,3050 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 112,55 07:36:53 Uhr | -0,27% -0,3000 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 300,00 07:42:15 Uhr | -1,67% -5,100 | 402,20 | 280,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 502,80 07:45:54 Uhr | -0,12% -0,6000 | 611,20 | 501,40 |
| Nagarro SE DE000A3H2200 | 42,62 07:27:06 Uhr | -1,84% -0,8000 | 80,75 | 43,00 |
| Nemetschek SE DE0006452907 | 61,95 07:30:01 Uhr | -0,08% -0,0500 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 46,58 07:27:00 Uhr | -0,17% -0,0800 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 9,640 07:27:00 Uhr | +0,42% +0,0400 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,62 07:36:10 Uhr | -1,40% -0,4500 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 25,04 07:27:00 Uhr | -0,75% -0,1900 | 26,59 | 15,40 |
| RATIONAL AG DE0007010803 | 659,50 07:27:05 Uhr | +0,38% +2,500 | 780,00 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 43,96 07:27:00 Uhr | +0,23% +0,1000 | 130,00 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.221,60 07:46:19 Uhr | +0,53% +6,400 | 2.005,00 | 1.207,80 |
| RTL Group S.A. LU0061462528 | 32,90 07:30:02 Uhr | +1,08% +0,3500 | 41,00 | 30,85 |
| RWE AG DE0007037129 | 58,88 07:30:01 Uhr | +0,65% +0,3800 | 62,00 | 31,16 |
| SAP SE DE0007164600 | 146,52 07:42:00 Uhr | -0,60% -0,8800 | 273,10 | 137,78 |
| Sartorius AG DE0007165631 | 216,40 07:27:00 Uhr | -1,01% -2,200 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 70,30 07:46:59 Uhr | -0,35% -0,2500 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 264,00 07:43:37 Uhr | -0,47% -1,250 | 275,50 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 178,44 07:39:33 Uhr | -0,44% -0,7800 | 195,38 | 72,82 |
| Siemens Healthineers AG DE000SHL1006 | 33,99 07:43:38 Uhr | +1,10% +0,3700 | 50,30 | 33,48 |
| Siltronic AG DE000WAF3001 | 98,30 07:27:00 Uhr | +0,20% +0,2000 | 98,95 | 31,88 |
| Sixt SE DE0007231326 | 69,60 07:27:00 Uhr | -0,36% -0,2500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 63,25 07:27:00 Uhr | +1,12% +0,7000 | 62,55 | 15,49 |
| Stabilus SE DE000STAB1L8 | 18,20 07:27:01 Uhr | 0% 0 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 39,22 07:27:00 Uhr | -0,56% -0,2200 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 73,14 07:27:00 Uhr | +0,05% +0,0400 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,42 07:27:00 Uhr | -0,69% -0,1000 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 105,80 07:27:05 Uhr | +0,28% +0,3000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,465 07:27:01 Uhr | -0,91% -0,0500 | 11,19 | 4,148 |
| thyssenkrupp AG DE0007500001 | 10,70 07:39:36 Uhr | +0,23% +0,0250 | 12,39 | 5,403 |
| United Internet AG DE0005089031 | 26,00 07:27:00 Uhr | -1,29% -0,3400 | 29,94 | 20,02 |
| Verbio SE DE000A0JL9W6 | 35,38 07:27:00 Uhr | +3,45% +1,180 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 87,86 07:33:04 Uhr | -0,16% -0,1400 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 22,30 07:32:28 Uhr | 0% 0 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 93,25 07:27:00 Uhr | -0,85% -0,8000 | 99,25 | 59,45 |
| Zalando SE DE000ZAL1111 | 19,98 07:27:00 Uhr | -0,75% -0,1500 | 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