HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.878,27 EUR
+1,46% +185,88
Kursdaten
- Börse Xetra
- Letzter 12.878,27
- Änderung +1,46 %
- Stand 30.04.26 18:00 Uhr
- Eröffnung 12.566,50
- Vortag 12.692,39
- Tageshoch 12.878,27
- Tagestief 12.566,50
- 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 | 22,45 12:19:54 Uhr | -0,44% -0,1000 | 27,05 | 15,34 |
| adidas AG DE000A1EWWW0 | 148,15 21:18:17 Uhr | -0,10% -0,1500 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 14,38 07:27:06 Uhr | +4,35% +0,6000 | 15,16 | 6,250 |
| Airbus SE NL0000235190 | 174,96 19:49:06 Uhr | +1,26% +2,180 | 221,05 | 144,76 |
| AIXTRON SE DE000A0WMPJ6 | 46,75 21:29:24 Uhr | +4,96% +2,210 | 47,77 | 11,35 |
| Allianz SE DE0008404005 | 388,00 21:14:22 Uhr | +0,88% +3,400 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,414 07:27:05 Uhr | -4,05% -0,1020 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 78,80 16:48:21 Uhr | -2,48% -2,000 | 145,40 | 73,00 |
| Aurubis AG DE0006766504 | 183,50 18:07:13 Uhr | +0,71% +1,300 | 193,40 | 74,50 |
| BASF SE DE000BASF111 | 54,43 20:05:23 Uhr | +1,02% +0,5500 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 37,92 21:34:14 Uhr | +4,41% +1,600 | 49,79 | 22,18 |
| Bayerische Motoren Werke AG DE0005190003 | 78,40 19:48:53 Uhr | +0,82% +0,6400 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 29,26 21:26:25 Uhr | +0,69% +0,2000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 31,75 09:23:09 Uhr | -6,48% -2,200 | 35,15 | 24,48 |
| Beiersdorf AG DE0005200000 | 70,50 17:25:53 Uhr | +0,14% +0,1000 | 127,00 | 70,40 |
| Brenntag SE DE000A1DAHH0 | 60,66 09:02:58 Uhr | +1,85% +1,100 | 62,68 | 44,44 |
| CANCOM SE DE0005419105 | 24,50 07:27:00 Uhr | -1,21% -0,3000 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 26,84 21:15:29 Uhr | +4,19% +1,080 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 35,29 21:10:31 Uhr | +0,06% +0,0200 | 38,01 | 23,00 |
| Continental AG DE0005439004 | 63,24 12:22:28 Uhr | -0,13% -0,0800 | 75,40 | 51,56 |
| Covestro AG DE0006062144 | 59,60 11:24:39 Uhr | -0,17% -0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,10 10:43:26 Uhr | +0,18% +0,1000 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,14 20:06:33 Uhr | +2,40% +1,010 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 19,90 10:06:21 Uhr | +3,67% +0,7050 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 26,48 21:04:08 Uhr | +1,22% +0,3200 | 34,25 | 22,57 |
| Deutsche Börse AG DE0005810055 | 261,40 16:44:19 Uhr | -1,13% -3,000 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,322 21:12:55 Uhr | +2,72% +0,1940 | 9,528 | 6,174 |
| Deutsche Post AG DE0005552004 | 50,16 21:23:14 Uhr | +7,46% +3,480 | 51,58 | 36,20 |
| Deutsche Telekom AG DE0005557508 | 27,58 18:34:30 Uhr | +1,32% +0,3600 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,48 18:47:51 Uhr | +1,72% +0,7000 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 18,88 16:22:09 Uhr | +2,97% +0,5450 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 39,90 11:53:47 Uhr | -0,50% -0,2000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,53 16:09:10 Uhr | +0,86% +0,1500 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 5,200 21:04:52 Uhr | +0,97% +0,0500 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,45 07:27:00 Uhr | -0,30% -0,2000 | 86,65 | 57,30 |
| freenet AG DE000A0Z2ZZ5 | 27,22 19:26:18 Uhr | +1,80% +0,4800 | 37,64 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 37,86 12:29:20 Uhr | -2,30% -0,8900 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 41,18 16:35:31 Uhr | -0,22% -0,0900 | 52,82 | 40,06 |
| FUCHS SE DE000A3E5D64 | 40,24 15:29:40 Uhr | -2,19% -0,9000 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 57,60 07:27:05 Uhr | -4,00% -2,400 | 67,15 | 54,40 |
| Gerresheimer AG DE000A0LD6E6 | 24,42 19:25:05 Uhr | +6,54% +1,500 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 259,40 18:42:09 Uhr | +1,25% +3,200 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 187,80 19:03:47 Uhr | +1,32% +2,450 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,10 20:51:01 Uhr | +4,64% +3,200 | 89,10 | 68,60 |
| HelloFresh SE DE000A161408 | 4,410 07:27:00 Uhr | -0,47% -0,0210 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 61,76 11:26:31 Uhr | -0,48% -0,3000 | 84,06 | 61,98 |
| HENSOLDT AG DE000HAG0005 | 76,46 21:12:30 Uhr | +2,58% +1,920 | 117,20 | 64,15 |
| HOCHTIEF AG DE0006070006 | 454,80 16:55:32 Uhr | +1,70% +7,600 | 470,00 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,37 16:50:47 Uhr | +0,97% +0,3500 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 57,09 20:39:23 Uhr | +2,68% +1,490 | 56,07 | 28,35 |
| JENOPTIK AG DE000A2NB601 | 31,94 07:27:00 Uhr | -0,31% -0,1000 | 34,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,68 15:18:01 Uhr | +0,47% +0,1200 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,80 14:28:01 Uhr | +2,86% +0,4400 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 44,01 19:14:04 Uhr | +1,50% +0,6500 | 70,30 | 36,96 |
| Knorr-Bremse AG DE000KBX1006 | 97,15 07:27:06 Uhr | -0,87% -0,8500 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 20,72 07:27:00 Uhr | -1,80% -0,3800 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 124,00 18:14:44 Uhr | +0,98% +1,200 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 17,66 11:42:53 Uhr | -0,51% -0,0900 | 29,26 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 58,85 07:27:00 Uhr | -2,32% -1,400 | 78,25 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 49,51 19:00:51 Uhr | +1,10% +0,5400 | 62,29 | 48,00 |
| Merck KGaA DE0006599905 | 108,00 09:16:13 Uhr | -0,74% -0,8000 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 291,50 15:50:53 Uhr | +2,24% +6,400 | 402,20 | 284,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 513,00 21:27:40 Uhr | -3,13% -16,60 | 611,20 | 504,00 |
| Nagarro SE DE000A3H2200 | 43,48 20:30:35 Uhr | -1,18% -0,5200 | 80,75 | 43,34 |
| Nemetschek SE DE0006452907 | 62,10 20:11:28 Uhr | -1,27% -0,8000 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 48,48 20:53:13 Uhr | +4,84% +2,240 | 50,50 | 16,17 |
| PNE AG DE000A0JBPG2 | 8,900 08:13:52 Uhr | -1,55% -0,1400 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,09 18:21:22 Uhr | -0,32% -0,1000 | 41,52 | 30,66 |
| PUMA SE DE0006969603 | 26,48 15:29:03 Uhr | +8,26% +2,020 | 26,59 | 15,40 |
| RATIONAL AG DE0007010803 | 619,50 15:52:54 Uhr | -2,98% -19,00 | 780,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 48,26 09:26:30 Uhr | +1,17% +0,5600 | 136,90 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.352,20 21:28:23 Uhr | +0,93% +12,40 | 2.005,00 | 1.308,20 |
| RTL Group S.A. LU0061462528 | 33,35 21:03:59 Uhr | -12,47% -4,750 | 41,00 | 30,85 |
| RWE AG DE0007037129 | 61,92 20:29:06 Uhr | +2,18% +1,320 | 61,82 | 31,16 |
| SAP SE DE0007164600 | 144,84 21:35:13 Uhr | -0,74% -1,080 | 273,10 | 137,78 |
| Sartorius AG DE0007165631 | 217,00 16:45:10 Uhr | +3,33% +7,000 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 71,85 08:37:49 Uhr | +0,49% +0,3500 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 252,45 21:31:15 Uhr | +3,57% +8,700 | 275,50 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 180,68 20:25:45 Uhr | +2,80% +4,920 | 195,38 | 65,64 |
| Siemens Healthineers AG DE000SHL1006 | 35,15 20:05:38 Uhr | +3,26% +1,110 | 50,30 | 33,85 |
| Siltronic AG DE000WAF3001 | 79,60 21:13:02 Uhr | +6,99% +5,200 | 75,60 | 31,88 |
| Sixt SE DE0007231326 | 67,65 16:11:20 Uhr | +0,07% +0,0500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 53,65 15:09:56 Uhr | +2,19% +1,150 | 54,00 | 15,27 |
| Stabilus SE DE000STAB1L8 | 16,98 07:27:00 Uhr | -0,93% -0,1600 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 37,00 20:58:50 Uhr | -0,11% -0,0400 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 73,98 11:18:03 Uhr | -4,86% -3,780 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,66 07:27:00 Uhr | -2,66% -0,4000 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 112,10 16:34:22 Uhr | -1,41% -1,600 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 4,776 10:35:03 Uhr | -0,50% -0,0240 | 13,48 | 4,148 |
| thyssenkrupp AG DE0007500001 | 10,15 21:31:25 Uhr | +5,99% +0,5730 | 12,39 | 5,403 |
| United Internet AG DE0005089031 | 26,46 10:56:10 Uhr | -0,53% -0,1400 | 29,94 | 19,65 |
| Verbio SE DE000A0JL9W6 | 37,32 15:32:52 Uhr | -1,89% -0,7200 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 86,34 18:53:53 Uhr | -0,14% -0,1200 | 109,00 | 83,32 |
| Vonovia SE DE000A1ML7J1 | 22,87 19:33:58 Uhr | +1,33% +0,3000 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 93,45 19:57:23 Uhr | +3,78% +3,400 | 99,25 | 59,45 |
| Zalando SE DE000ZAL1111 | 21,19 14:26:05 Uhr | -0,75% -0,1600 | 33,99 | 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