HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.002,54 EUR
+1,31% +167,89
Kursdaten
- Börse Xetra
- Letzter 13.002,54
- Änderung +1,31 %
- Stand 14.05.26 12:29 Uhr
- Eröffnung 12.965,09
- Vortag 12.834,65
- Tageshoch 13.017,59
- Tagestief 12.938,93
- 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 | 22,75 07:27:00 Uhr | +0,44% +0,1000 | 27,05 | 15,34 |
| adidas AG DE000A1EWWW0 | 143,80 12:29:38 Uhr | -0,45% -0,6500 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 13,61 07:27:06 Uhr | +5,60% +0,7220 | 15,60 | 6,250 |
| Airbus SE NL0000235190 | 173,02 12:12:49 Uhr | -0,40% -0,7000 | 221,05 | 154,36 |
| AIXTRON SE DE000A0WMPJ6 | 52,92 11:33:21 Uhr | +1,93% +1,0000 | 52,16 | 11,73 |
| Allianz SE DE0008404005 | 376,80 11:49:11 Uhr | +0,59% +2,200 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,426 07:27:00 Uhr | -3,19% -0,0800 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 69,70 07:27:05 Uhr | -2,79% -2,000 | 145,40 | 71,70 |
| Aurubis AG DE0006766504 | 208,20 07:27:05 Uhr | -0,29% -0,6000 | 208,80 | 76,95 |
| BASF SE DE000BASF111 | 54,18 12:37:24 Uhr | +0,15% +0,0800 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 38,49 12:27:12 Uhr | +1,02% +0,3900 | 49,79 | 22,23 |
| Bayerische Motoren Werke AG DE0005190003 | 77,66 12:00:36 Uhr | -4,10% -3,320 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 29,86 07:27:00 Uhr | -0,07% -0,0200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,30 07:27:00 Uhr | +0,29% +0,1000 | 35,15 | 24,48 |
| Beiersdorf AG DE0005200000 | 70,28 10:42:54 Uhr | +0,51% +0,3600 | 122,45 | 69,52 |
| Brenntag SE DE000A1DAHH0 | 62,06 11:39:47 Uhr | +2,71% +1,640 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 24,70 07:27:00 Uhr | +1,23% +0,3000 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 24,72 11:24:10 Uhr | -2,75% -0,7000 | 62,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,62 12:14:54 Uhr | +1,44% +0,5200 | 38,01 | 25,05 |
| Continental AG DE0005439004 | 69,08 07:27:00 Uhr | +0,73% +0,5000 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,70 08:34:23 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 54,20 07:27:00 Uhr | +0,56% +0,3000 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,91 11:44:35 Uhr | +1,97% +0,7900 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 26,43 12:00:51 Uhr | +1,73% +0,4500 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,48 12:11:57 Uhr | +0,84% +0,2300 | 34,25 | 23,43 |
| Deutsche Börse AG DE0005810055 | 241,80 10:52:18 Uhr | -1,23% -3,000 | 291,70 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,970 11:35:36 Uhr | -2,21% -0,1800 | 9,528 | 6,440 |
| Deutsche Post AG DE0005552004 | 47,87 11:24:39 Uhr | +0,50% +0,2400 | 51,58 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 27,92 12:19:49 Uhr | -1,34% -0,3800 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,75 12:44:40 Uhr | +1,63% +0,7500 | 49,18 | 35,74 |
| E.ON SE DE000ENAG999 | 18,57 12:45:02 Uhr | -0,40% -0,0750 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 44,45 07:27:00 Uhr | +0,57% +0,2500 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,87 07:27:00 Uhr | -0,56% -0,1000 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 4,728 10:46:06 Uhr | +3,87% +0,1760 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,30 07:27:05 Uhr | -2,04% -1,400 | 86,65 | 57,30 |
| freenet AG DE000A0Z2ZZ5 | 25,22 12:33:23 Uhr | -6,59% -1,780 | 35,16 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 36,78 09:51:40 Uhr | -2,26% -0,8500 | 53,32 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 38,95 12:17:10 Uhr | +1,80% +0,6900 | 52,82 | 38,25 |
| FUCHS SE DE000A3E5D64 | 37,10 07:27:00 Uhr | -1,43% -0,5400 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 54,30 07:27:05 Uhr | -1,00% -0,5500 | 67,15 | 54,40 |
| Gerresheimer AG DE000A0LD6E6 | 25,44 12:40:05 Uhr | -4,00% -1,060 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 235,60 12:05:08 Uhr | -0,08% -0,2000 | 285,20 | 233,60 |
| Heidelberg Materials AG DE0006047004 | 180,70 12:30:04 Uhr | -1,85% -3,400 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,70 07:27:05 Uhr | +0,28% +0,2000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,008 07:27:00 Uhr | +1,16% +0,0460 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 63,66 07:27:00 Uhr | +0,19% +0,1200 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 75,06 10:38:44 Uhr | +0,91% +0,6800 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 515,50 08:17:56 Uhr | +0,68% +3,500 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 35,60 07:27:00 Uhr | +0,03% +0,0100 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 66,46 12:25:58 Uhr | +2,78% +1,800 | 65,10 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 45,82 12:16:44 Uhr | +3,11% +1,380 | 44,68 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,38 10:44:49 Uhr | +0,87% +0,2200 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,38 09:49:19 Uhr | -1,28% -0,2000 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 45,38 07:27:00 Uhr | +0,60% +0,2700 | 70,30 | 39,90 |
| Knorr-Bremse AG DE000KBX1006 | 103,20 07:27:06 Uhr | +0,10% +0,1000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,88 07:27:00 Uhr | -1,21% -0,2800 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 120,20 07:27:00 Uhr | -0,17% -0,2000 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 18,89 07:27:00 Uhr | +0,11% +0,0200 | 29,04 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 57,50 10:56:30 Uhr | +0,17% +0,1000 | 76,90 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 51,61 11:28:56 Uhr | +1,65% +0,8400 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 121,70 09:03:16 Uhr | +0,16% +0,2000 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 289,40 07:27:00 Uhr | +0,17% +0,5000 | 402,20 | 280,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 464,00 12:41:29 Uhr | -1,00% -4,700 | 611,20 | 461,60 |
| Nagarro SE DE000A3H2200 | 43,00 07:27:06 Uhr | +0,28% +0,1200 | 80,75 | 42,52 |
| Nemetschek SE DE0006452907 | 57,85 09:49:00 Uhr | -1,87% -1,100 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 45,78 08:07:34 Uhr | +0,53% +0,2400 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 9,810 07:27:00 Uhr | +1,55% +0,1500 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,63 11:04:09 Uhr | +2,90% +0,9200 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 25,44 07:27:00 Uhr | -4,00% -1,060 | 26,59 | 15,40 |
| RATIONAL AG DE0007010803 | 641,50 07:27:05 Uhr | +0,55% +3,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 47,10 09:36:27 Uhr | +0,77% +0,3600 | 130,00 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.139,20 12:37:39 Uhr | +1,79% +20,00 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 29,35 10:00:00 Uhr | +0,34% +0,1000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 56,48 12:32:06 Uhr | -1,09% -0,6200 | 62,00 | 31,16 |
| SAP SE DE0007164600 | 138,20 12:32:20 Uhr | +0,14% +0,2000 | 273,10 | 135,64 |
| Sartorius AG DE0007165631 | 212,90 07:27:00 Uhr | +0,42% +0,9000 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 76,10 10:25:14 Uhr | -2,19% -1,700 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 276,10 12:23:06 Uhr | +3,47% +9,250 | 275,50 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 181,96 12:19:41 Uhr | +2,10% +3,740 | 195,38 | 73,00 |
| Siemens Healthineers AG DE000SHL1006 | 34,40 12:30:26 Uhr | +1,24% +0,4200 | 50,30 | 33,14 |
| Siltronic AG DE000WAF3001 | 92,50 07:27:00 Uhr | +2,10% +1,900 | 98,95 | 31,88 |
| Sixt SE DE0007231326 | 71,60 11:43:39 Uhr | +0,07% +0,0500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 62,20 12:09:04 Uhr | +9,41% +5,350 | 63,25 | 15,49 |
| Stabilus SE DE000STAB1L8 | 18,12 10:29:42 Uhr | +1,80% +0,3200 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 39,10 07:27:00 Uhr | +0,46% +0,1800 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 74,18 07:27:00 Uhr | +0,65% +0,4800 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,57 12:35:05 Uhr | +1,04% +0,1500 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 104,80 07:27:00 Uhr | +0,29% +0,3000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,270 07:27:01 Uhr | +0,29% +0,0150 | 10,94 | 4,148 |
| thyssenkrupp AG DE0007500001 | 10,65 11:01:59 Uhr | +2,45% +0,2550 | 12,39 | 5,403 |
| United Internet AG DE0005089031 | 26,80 07:27:00 Uhr | -4,35% -1,220 | 29,94 | 20,02 |
| Verbio SE DE000A0JL9W6 | 40,12 12:07:25 Uhr | +5,08% +1,940 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 88,48 12:35:16 Uhr | +1,51% +1,320 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 22,22 12:18:57 Uhr | +0,09% +0,0200 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 99,25 07:27:00 Uhr | +3,12% +3,000 | 99,25 | 59,45 |
| Zalando SE DE000ZAL1111 | 19,58 11:12:47 Uhr | +0,67% +0,1300 | 32,54 | 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