HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.769,14 EUR
+0,31% +39,30
Kursdaten
- Börse Xetra
- Letzter 12.769,14
- Änderung +0,31 %
- Stand 15.12.25 17:25 Uhr
- Eröffnung 12.769,62
- Vortag 12.729,84
- Tageshoch 12.796,14
- Tagestief 12.726,16
- 52W Hoch 13.003,71 (09.10.25)
- 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 | 23,30 14:07:15 Uhr | -1,89% -0,4500 | 24,50 | 11,08 |
| adidas AG DE000A1EWWW0 | 167,00 17:32:04 Uhr | -0,60% -1,0000 | 263,20 | 149,85 |
| ADTRAN Holdings Inc. US00486H1059 | 7,128 07:27:06 Uhr | -2,84% -0,2080 | 11,18 | 6,250 |
| Airbus SE NL0000235190 | 196,26 17:30:11 Uhr | +0,88% +1,720 | 215,45 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 16,92 14:02:15 Uhr | -0,50% -0,0850 | 19,96 | 8,450 |
| Allianz SE DE0008404005 | 384,10 17:29:15 Uhr | +0,79% +3,000 | 386,60 | 289,20 |
| Aroundtown SA LU1673108939 | 2,654 14:07:37 Uhr | +2,16% +0,0560 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 114,40 09:35:06 Uhr | 0% 0 | 145,40 | 97,90 |
| Aurubis AG DE0006766504 | 117,20 09:35:14 Uhr | -1,68% -2,000 | 123,00 | 70,00 |
| BASF SE DE000BASF111 | 44,16 17:40:51 Uhr | -1,30% -0,5800 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 36,09 17:28:38 Uhr | -0,96% -0,3500 | 37,09 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 95,00 17:04:05 Uhr | -1,43% -1,380 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 43,30 09:35:07 Uhr | -1,68% -0,7400 | 44,68 | 29,06 |
| BEFESA S.A. LU1704650164 | 28,64 07:27:00 Uhr | +1,20% +0,3400 | 30,94 | 19,63 |
| Beiersdorf AG DE0005200000 | 94,08 12:33:59 Uhr | +0,64% +0,6000 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 50,56 11:04:05 Uhr | +0,08% +0,0400 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 27,15 11:01:43 Uhr | -1,09% -0,3000 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 40,16 17:29:01 Uhr | -0,45% -0,1800 | 71,20 | 38,98 |
| Commerzbank AG DE000CBK1001 | 35,26 17:29:41 Uhr | +1,94% +0,6700 | 38,01 | 15,09 |
| Continental AG DE0005439004 | 67,16 14:17:27 Uhr | +0,96% +0,6400 | 78,46 | 51,86 |
| Covestro AG DE0006062144 | 59,66 12:29:21 Uhr | +0,24% +0,1400 | 60,96 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 77,15 13:30:35 Uhr | -1,09% -0,8500 | 113,60 | 74,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 37,76 14:06:43 Uhr | -2,30% -0,8900 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 21,61 14:44:41 Uhr | -0,87% -0,1900 | 32,54 | 15,77 |
| Deutsche Bank AG DE0005140008 | 32,00 16:28:09 Uhr | +1,06% +0,3350 | 33,51 | 15,98 |
| Deutsche Börse AG DE0005810055 | 216,10 17:28:41 Uhr | +0,61% +1,300 | 294,10 | 202,20 |
| Deutsche Lufthansa AG DE0008232125 | 8,512 17:27:04 Uhr | +0,81% +0,0680 | 8,566 | 5,528 |
| Deutsche Post AG DE0005552004 | 47,00 16:59:23 Uhr | +0,04% +0,0200 | 47,25 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 26,63 17:28:11 Uhr | -0,45% -0,1200 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,78 11:28:17 Uhr | -1,12% -0,5300 | 63,12 | 39,60 |
| E.ON SE DE000ENAG999 | 15,37 17:30:06 Uhr | +0,82% +0,1250 | 16,51 | 10,46 |
| Energiekontor AG DE0005313506 | 34,55 09:34:16 Uhr | -1,57% -0,5500 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 13,11 17:03:17 Uhr | -0,76% -0,1000 | 22,29 | 12,79 |
| Evotec SE DE0005664809 | 5,160 15:32:27 Uhr | -2,27% -0,1200 | 9,225 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,45 11:20:25 Uhr | -3,93% -2,800 | 81,25 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 28,76 16:24:57 Uhr | +0,77% +0,2200 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 40,55 11:26:15 Uhr | +1,07% +0,4300 | 53,32 | 39,01 |
| Fresenius SE & Co. KGaA DE0005785604 | 48,60 15:51:46 Uhr | +1,78% +0,8500 | 50,58 | 32,87 |
| FUCHS SE DE000A3E5D64 | 38,82 09:35:05 Uhr | +0,99% +0,3800 | 51,05 | 36,62 |
| GEA Group AG DE0006602006 | 55,95 09:35:14 Uhr | -0,53% -0,3000 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 28,00 17:01:21 Uhr | +0,43% +0,1200 | 83,45 | 22,64 |
| Hannover Rück SE DE0008402215 | 262,00 16:45:59 Uhr | +0,69% +1,800 | 292,60 | 238,80 |
| Heidelberg Materials AG DE0006047004 | 222,70 15:52:14 Uhr | -0,27% -0,6000 | 226,40 | 118,35 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 81,90 07:27:05 Uhr | +0,12% +0,1000 | 92,70 | 77,50 |
| HelloFresh SE DE000A161408 | 5,648 07:27:01 Uhr | -0,70% -0,0400 | 13,70 | 5,250 |
| Henkel AG & Co. KGaA DE0006048432 | 70,28 16:05:49 Uhr | +0,40% +0,2800 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 72,40 17:08:15 Uhr | -0,75% -0,5500 | 117,20 | 32,90 |
| HOCHTIEF AG DE0006070006 | 337,40 16:44:22 Uhr | +2,74% +9,000 | 338,00 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 37,13 09:35:03 Uhr | +2,82% +1,020 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 35,74 16:58:35 Uhr | -1,81% -0,6600 | 39,41 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 19,07 15:58:48 Uhr | -0,26% -0,0500 | 24,58 | 14,73 |
| Jungheinrich AG DE0006219934 | 34,90 09:35:14 Uhr | -0,91% -0,3200 | 42,74 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,10 13:44:04 Uhr | +1,26% +0,1500 | 16,95 | 10,29 |
| KION GROUP AG DE000KGX8881 | 64,95 09:35:05 Uhr | -2,18% -1,450 | 67,00 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 92,55 10:58:11 Uhr | -1,12% -1,050 | 96,80 | 68,00 |
| Kontron AG AT0000A0E9W5 | 22,84 07:27:00 Uhr | -0,17% -0,0400 | 28,70 | 17,25 |
| KRONES AG DE0006335003 | 134,20 10:04:23 Uhr | +0,30% +0,4000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 17,60 14:34:21 Uhr | -1,46% -0,2600 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 61,40 11:59:39 Uhr | +0,49% +0,3000 | 83,94 | 61,05 |
| Mercedes-Benz Group AG DE0007100000 | 61,02 17:39:30 Uhr | -0,76% -0,4700 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 117,60 13:46:31 Uhr | -0,13% -0,1500 | 152,70 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 355,00 17:29:28 Uhr | +1,08% +3,800 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 555,00 17:36:33 Uhr | -1,10% -6,200 | 615,00 | 476,10 |
| Nagarro SE DE000A3H2200 | 79,20 17:29:36 Uhr | +0,70% +0,5500 | 92,80 | 43,84 |
| Nemetschek SE DE0006452907 | 93,30 14:31:53 Uhr | +0,59% +0,5500 | 138,20 | 87,75 |
| Nordex SE DE000A0D6554 | 29,42 17:22:17 Uhr | +2,15% +0,6200 | 29,36 | 10,49 |
| PNE AG DE000A0JBPG2 | 9,690 17:06:23 Uhr | -5,74% -0,5900 | 15,60 | 9,700 |
| Porsche Automobil Holding SE DE000PAH0038 | 41,28 13:05:54 Uhr | +0,71% +0,2900 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 22,69 15:20:02 Uhr | +4,03% +0,8800 | 45,71 | 15,40 |
| RATIONAL AG DE0007010803 | 638,50 13:27:39 Uhr | -0,31% -2,000 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 60,60 17:09:02 Uhr | -3,73% -2,350 | 151,90 | 59,75 |
| Rheinmetall AG DE0007030009 | 1.573,00 17:28:28 Uhr | -2,60% -42,00 | 2.005,00 | 595,60 |
| RTL Group S.A. LU0061462528 | 33,00 07:32:35 Uhr | +1,54% +0,5000 | 38,25 | 26,10 |
| RWE AG DE0007037129 | 43,79 17:28:47 Uhr | +0,81% +0,3500 | 46,86 | 27,97 |
| SAP SE DE0007164600 | 209,25 17:36:28 Uhr | +0,41% +0,8500 | 283,55 | 201,40 |
| Sartorius AG DE0007165631 | 241,20 17:29:06 Uhr | -0,78% -1,900 | 291,50 | 167,35 |
| Scout24 SE DE000A12DM80 | 87,35 07:30:01 Uhr | +0,92% +0,8000 | 122,80 | 83,65 |
| Siemens AG DE0007236101 | 238,40 17:13:11 Uhr | +0,70% +1,650 | 253,85 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 120,15 17:31:33 Uhr | +0,97% +1,150 | 124,90 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 44,52 16:24:43 Uhr | +1,18% +0,5200 | 58,08 | 41,00 |
| Siltronic AG DE000WAF3001 | 47,68 09:35:06 Uhr | -0,83% -0,4000 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 70,80 09:35:14 Uhr | -0,35% -0,2500 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 36,70 12:23:51 Uhr | -1,34% -0,5000 | 37,62 | 12,16 |
| Stabilus SE DE000STAB1L8 | 20,20 11:36:27 Uhr | +2,75% +0,5400 | 33,80 | 18,24 |
| Ströer SE & Co. KGaA DE0007493991 | 36,30 16:08:12 Uhr | -0,55% -0,2000 | 58,75 | 33,25 |
| Symrise AG DE000SYM9999 | 66,96 07:32:12 Uhr | +0,21% +0,1400 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,22 09:35:15 Uhr | -0,38% -0,0500 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 111,50 15:53:34 Uhr | +1,46% +1,600 | 125,00 | 79,05 |
| TeamViewer SE DE000A2YN900 | 5,730 15:46:21 Uhr | +1,15% +0,0650 | 13,48 | 5,410 |
| thyssenkrupp AG DE0007500001 | 9,322 17:33:41 Uhr | +4,06% +0,3640 | 13,30 | 3,817 |
| United Internet AG DE0005089031 | 25,02 09:35:06 Uhr | -1,03% -0,2600 | 29,22 | 14,60 |
| Verbio SE DE000A0JL9W6 | 17,71 15:47:53 Uhr | -3,49% -0,6400 | 19,82 | 7,630 |
| Volkswagen AG DE0007664039 | 107,60 16:53:16 Uhr | -0,51% -0,5500 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 23,75 17:35:34 Uhr | -1,74% -0,4200 | 30,92 | 23,80 |
| Wacker Chemie AG DE000WCH8881 | 68,85 16:39:44 Uhr | +2,61% +1,750 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 23,50 16:49:48 Uhr | +1,69% +0,3900 | 39,90 | 21,29 |
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