HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.250,37 EUR
+0,05% +6,540
Kursdaten
- Börse Xetra
- Letzter 13.250,37
- Änderung +0,05 %
- Stand 16.06.26 18:00 Uhr
- Eröffnung 13.272,82
- Vortag 13.243,83
- Tageshoch 13.355,55
- Tagestief 13.246,86
- 52W Hoch 13.518,57 (25.05.26)
- 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 | 23,55 11:35:57 Uhr | -2,89% -0,7000 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 174,00 19:05:14 Uhr | -1,36% -2,400 | 213,90 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 13,17 07:27:06 Uhr | +0,35% +0,0460 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 184,76 18:32:13 Uhr | +0,30% +0,5600 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 56,58 16:19:29 Uhr | -3,61% -2,120 | 60,48 | 11,79 |
| Allianz SE DE0008404005 | 398,20 18:32:47 Uhr | +1,04% +4,100 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,348 07:27:05 Uhr | -2,65% -0,0640 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 74,30 07:27:05 Uhr | 0% 0 | 145,40 | 69,70 |
| Aurubis AG DE0006766504 | 205,60 18:27:14 Uhr | +2,09% +4,200 | 220,60 | 79,65 |
| BASF SE DE000BASF111 | 48,91 19:00:39 Uhr | -0,36% -0,1750 | 55,05 | 40,99 |
| Bayer AG DE000BAY0017 | 35,94 17:25:19 Uhr | -0,58% -0,2100 | 49,79 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 64,34 19:04:37 Uhr | -6,07% -4,160 | 97,80 | 65,54 |
| Bechtle AG DE0005158703 | 31,40 17:31:51 Uhr | 0% 0 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,20 07:27:00 Uhr | -1,81% -0,6500 | 37,50 | 24,48 |
| Beiersdorf AG DE0005200000 | 70,36 16:01:12 Uhr | -0,82% -0,5800 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 54,96 09:17:45 Uhr | -1,79% -1,0000 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 26,15 07:27:00 Uhr | -0,38% -0,1000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 24,58 15:33:02 Uhr | -2,38% -0,6000 | 61,65 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,23 19:04:23 Uhr | -0,47% -0,1700 | 38,08 | 26,32 |
| Continental AG DE0005439004 | 73,80 17:38:14 Uhr | +1,07% +0,7800 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,80 16:08:06 Uhr | +0,17% +0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 54,30 17:53:49 Uhr | +2,65% +1,400 | 106,80 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,28 17:48:28 Uhr | -0,91% -0,3900 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,44 12:48:46 Uhr | +2,07% +0,7800 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 30,18 18:39:08 Uhr | +1,38% +0,4100 | 34,25 | 23,71 |
| Deutsche Börse AG DE0005810055 | 246,40 18:06:38 Uhr | -0,04% -0,1000 | 278,90 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,882 18:42:52 Uhr | +0,79% +0,0700 | 9,528 | 6,684 |
| Deutsche Post AG DE0005552004 | 52,64 18:31:30 Uhr | +1,00% +0,5200 | 53,22 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 27,66 18:33:25 Uhr | -0,90% -0,2500 | 34,35 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 48,23 18:54:29 Uhr | -3,58% -1,790 | 50,36 | 35,74 |
| E.ON SE DE000ENAG999 | 18,16 17:52:13 Uhr | -0,47% -0,0850 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 39,95 17:12:16 Uhr | -1,24% -0,5000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 15,64 18:00:31 Uhr | -0,76% -0,1200 | 18,83 | 12,48 |
| Evotec SE DE0005664809 | 4,864 09:21:07 Uhr | +0,62% +0,0300 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 73,35 17:43:06 Uhr | +0,69% +0,5000 | 86,65 | 59,00 |
| freenet AG DE000A0Z2ZZ5 | 25,48 16:47:46 Uhr | -0,70% -0,1800 | 33,84 | 24,64 |
| Fresenius Medical Care AG DE0005785802 | 41,00 17:19:41 Uhr | +0,76% +0,3100 | 49,48 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 38,43 16:17:38 Uhr | -0,67% -0,2600 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 39,30 07:27:00 Uhr | -1,21% -0,4800 | 48,86 | 32,42 |
| GEA Group AG DE0006602006 | 56,95 15.06.2026 | +2,43% +1,350 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 24,32 17:59:58 Uhr | -3,95% -1,0000 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 231,00 11:20:37 Uhr | +0,61% +1,400 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 183,20 18:32:07 Uhr | -2,81% -5,300 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,70 07:27:05 Uhr | -0,14% -0,1000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,150 07:27:00 Uhr | +0,80% +0,0330 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 69,78 07:27:00 Uhr | +0,37% +0,2600 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 70,96 18:25:57 Uhr | -1,50% -1,080 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 487,20 15:17:24 Uhr | -1,66% -8,200 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 39,05 18:17:59 Uhr | -1,24% -0,4900 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 78,96 19:01:53 Uhr | -2,64% -2,140 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 44,08 17:52:20 Uhr | -2,95% -1,340 | 47,70 | 16,11 |
| Jungheinrich AG DE0006219934 | 23,82 17:08:48 Uhr | +0,17% +0,0400 | 42,74 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,49 10:00:43 Uhr | -1,53% -0,2100 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 40,92 15:35:20 Uhr | +2,17% +0,8700 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 103,20 07:27:05 Uhr | +0,49% +0,5000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,58 07:27:00 Uhr | +0,34% +0,0800 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 114,40 11:43:05 Uhr | +0,88% +1,0000 | 143,60 | 108,40 |
| LANXESS AG DE0005470405 | 16,10 18:23:57 Uhr | -1,53% -0,2500 | 27,20 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 53,55 16:01:15 Uhr | -1,20% -0,6500 | 76,90 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 47,97 19:01:16 Uhr | -2,57% -1,265 | 62,29 | 46,98 |
| Merck KGaA DE0006599905 | 131,85 13:10:58 Uhr | -0,90% -1,200 | 140,05 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 328,80 12:58:07 Uhr | +0,83% +2,700 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 469,30 19:01:31 Uhr | +1,14% +5,300 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 35,66 09:52:45 Uhr | -0,17% -0,0600 | 80,75 | 34,96 |
| Nemetschek SE DE0006452907 | 55,65 17:52:26 Uhr | -1,59% -0,9000 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 40,16 18:22:11 Uhr | -1,67% -0,6800 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 10,34 07:27:00 Uhr | +0,19% +0,0200 | 15,34 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,17 18:12:08 Uhr | -0,06% -0,0200 | 41,52 | 30,25 |
| PUMA SE DE0006969603 | 28,49 17:25:11 Uhr | +1,71% +0,4800 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 662,50 15:06:49 Uhr | -0,82% -5,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 61,65 17:17:59 Uhr | +9,50% +5,350 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.146,20 19:03:30 Uhr | +0,53% +6,000 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 32,05 16:16:37 Uhr | -0,31% -0,1000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 54,82 18:32:07 Uhr | -3,08% -1,740 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 142,40 18:40:14 Uhr | +0,13% +0,1800 | 268,70 | 135,64 |
| Sartorius AG DE0007165631 | 233,90 12:09:59 Uhr | +0,82% +1,900 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 77,20 12:01:38 Uhr | +1,38% +1,050 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 272,70 18:11:58 Uhr | +0,96% +2,600 | 280,00 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 155,58 18:47:52 Uhr | +0,80% +1,240 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 35,31 16:26:38 Uhr | +1,03% +0,3600 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 94,05 17:28:35 Uhr | +2,45% +2,250 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 74,30 16:40:12 Uhr | -1,13% -0,8500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 52,70 16:10:51 Uhr | +7,03% +3,460 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 16,64 07:27:00 Uhr | -0,36% -0,0600 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 35,32 07:27:00 Uhr | -0,23% -0,0800 | 51,80 | 29,00 |
| Symrise AG DE000SYM9999 | 82,30 12:25:26 Uhr | -0,44% -0,3600 | 98,48 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,53 18:00:12 Uhr | -3,01% -0,4200 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 103,90 15:44:11 Uhr | +1,96% +2,000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,535 08:51:56 Uhr | -0,63% -0,0350 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,16 18:33:10 Uhr | -2,36% -0,2700 | 12,39 | 5,605 |
| United Internet AG DE0005089031 | 25,96 07:27:00 Uhr | -0,46% -0,1200 | 29,94 | 23,28 |
| Verbio SE DE000A0JL9W6 | 30,86 18:45:11 Uhr | +0,72% +0,2200 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 88,98 18:18:57 Uhr | -1,79% -1,620 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 20,89 17:49:40 Uhr | +0,82% +0,1700 | 30,61 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 97,10 17:21:59 Uhr | +1,04% +1,0000 | 105,30 | 59,45 |
| Zalando SE DE000ZAL1111 | 23,92 15:38:45 Uhr | -1,44% -0,3500 | 29,70 | 18,75 |
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