HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.857,22 EUR
-1,00% -129,49
Kursdaten
- Börse Xetra
- Letzter 12.857,22
- Änderung -1,00 %
- Stand 10.06.26 17:59 Uhr
- Eröffnung 13.018,05
- Vortag 12.986,71
- Tageshoch 13.021,25
- Tagestief 12.790,77
- 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 | 24,40 07:27:00 Uhr | +1,67% +0,4000 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 171,95 07:30:01 Uhr | +0,59% +1,0000 | 213,90 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 12,95 07:27:06 Uhr | +3,72% +0,4640 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 174,58 08:05:03 Uhr | +0,31% +0,5400 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 53,66 07:27:00 Uhr | +1,05% +0,5600 | 60,48 | 11,79 |
| Allianz SE DE0008404005 | 380,40 07:30:51 Uhr | +0,03% +0,1000 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,238 07:27:05 Uhr | +0,54% +0,0120 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 78,10 07:27:05 Uhr | +0,64% +0,5000 | 145,40 | 69,70 |
| Aurubis AG DE0006766504 | 180,50 07:27:05 Uhr | +0,06% +0,1000 | 220,60 | 78,70 |
| BASF SE DE000BASF111 | 48,58 07:46:27 Uhr | +1,55% +0,7400 | 55,05 | 40,99 |
| Bayer AG DE000BAY0017 | 35,26 07:27:00 Uhr | +0,03% +0,0100 | 49,79 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 67,82 07:54:19 Uhr | +0,18% +0,1200 | 97,80 | 68,72 |
| Bechtle AG DE0005158703 | 31,10 07:27:00 Uhr | +0,32% +0,1000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 33,50 07:27:00 Uhr | -0,45% -0,1500 | 37,50 | 24,48 |
| Beiersdorf AG DE0005200000 | 70,68 07:27:00 Uhr | 0% 0 | 118,95 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 55,52 07:27:00 Uhr | +0,33% +0,1800 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 26,00 07:27:00 Uhr | -2,26% -0,6000 | 30,00 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 25,56 07:27:00 Uhr | -0,62% -0,1600 | 62,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,12 07:27:00 Uhr | -0,71% -0,2600 | 38,08 | 26,32 |
| Continental AG DE0005439004 | 68,36 07:27:00 Uhr | -0,20% -0,1400 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,90 07:27:00 Uhr | +0,17% +0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 50,15 07:27:00 Uhr | +0,20% +0,1000 | 107,20 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,75 07:27:00 Uhr | -0,51% -0,2100 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,90 07:27:00 Uhr | 0% 0 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,00 08:04:30 Uhr | -0,48% -0,1300 | 34,25 | 23,67 |
| Deutsche Börse AG DE0005810055 | 246,60 07:27:00 Uhr | -0,56% -1,400 | 278,90 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,996 07:27:00 Uhr | -0,52% -0,0420 | 9,528 | 6,684 |
| Deutsche Post AG DE0005552004 | 50,76 08:01:11 Uhr | +0,51% +0,2600 | 53,22 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 28,56 07:59:32 Uhr | +0,39% +0,1100 | 34,35 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 48,55 07:27:00 Uhr | +2,15% +1,020 | 49,18 | 35,74 |
| E.ON SE DE000ENAG999 | 17,97 07:27:00 Uhr | +0,08% +0,0150 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 40,00 07:27:00 Uhr | -1,11% -0,4500 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 15,23 07:27:00 Uhr | -0,20% -0,0300 | 19,37 | 12,48 |
| Evotec SE DE0005664809 | 4,604 07:27:00 Uhr | -0,39% -0,0180 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 66,85 07:27:00 Uhr | -0,67% -0,4500 | 86,65 | 59,00 |
| freenet AG DE000A0Z2ZZ5 | 25,80 07:27:00 Uhr | -0,23% -0,0600 | 33,84 | 24,64 |
| Fresenius Medical Care AG DE0005785802 | 38,79 07:27:00 Uhr | -0,49% -0,1900 | 50,22 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 37,71 07:27:00 Uhr | +0,67% +0,2500 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 38,80 07:27:00 Uhr | -1,12% -0,4400 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 54,50 07:27:00 Uhr | -0,55% -0,3000 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 24,68 07:27:00 Uhr | +2,07% +0,5000 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 230,80 07:27:00 Uhr | 0% 0 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 171,20 08:00:22 Uhr | -0,09% -0,1500 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,10 07:27:05 Uhr | -0,43% -0,3000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,103 07:27:00 Uhr | -0,49% -0,0200 | 9,516 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 68,62 07:27:00 Uhr | -0,32% -0,2200 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 78,62 08:05:06 Uhr | +1,47% +1,140 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 457,60 07:27:00 Uhr | -0,57% -2,600 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 38,03 07:27:00 Uhr | -0,58% -0,2200 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 75,01 07:27:00 Uhr | +1,36% +1,010 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 42,06 07:27:00 Uhr | -1,77% -0,7600 | 47,70 | 16,11 |
| Jungheinrich AG DE0006219934 | 22,54 07:27:00 Uhr | 0% 0 | 42,74 | 22,86 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,33 07:27:00 Uhr | +1,52% +0,2000 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 37,66 07:27:00 Uhr | -1,49% -0,5700 | 70,30 | 39,13 |
| Knorr-Bremse AG DE000KBX1006 | 96,55 07:27:06 Uhr | -1,88% -1,850 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,24 07:27:00 Uhr | +1,04% +0,2400 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 110,40 07:27:05 Uhr | 0% 0 | 143,60 | 112,80 |
| LANXESS AG DE0005470405 | 15,26 07:27:00 Uhr | -1,10% -0,1700 | 27,40 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 51,30 07:27:00 Uhr | -0,29% -0,1500 | 76,90 | 50,75 |
| Mercedes-Benz Group AG DE0007100000 | 47,47 07:32:11 Uhr | +0,90% +0,4250 | 62,29 | 47,28 |
| Merck KGaA DE0006599905 | 135,85 07:27:00 Uhr | -0,84% -1,150 | 140,05 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 299,50 07:27:00 Uhr | -0,86% -2,600 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 461,70 08:05:37 Uhr | +0,48% +2,200 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 36,18 07:27:06 Uhr | -0,82% -0,3000 | 80,75 | 40,00 |
| Nemetschek SE DE0006452907 | 61,20 07:27:00 Uhr | +1,92% +1,150 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 37,60 07:27:00 Uhr | -0,69% -0,2600 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 10,26 07:27:00 Uhr | +0,39% +0,0400 | 15,48 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,52 08:00:15 Uhr | +0,20% +0,0600 | 41,52 | 30,33 |
| PUMA SE DE0006969603 | 26,87 07:41:23 Uhr | +0,49% +0,1300 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 649,00 07:27:05 Uhr | -0,76% -5,000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 48,30 07:27:00 Uhr | +0,58% +0,2800 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.194,80 08:01:00 Uhr | -0,05% -0,6000 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 32,35 07:27:00 Uhr | 0% 0 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 55,48 07:27:00 Uhr | +0,04% +0,0200 | 62,00 | 33,79 |
| SAP SE DE0007164600 | 147,44 08:02:55 Uhr | -0,19% -0,2800 | 268,70 | 135,64 |
| Sartorius AG DE0007165631 | 235,90 07:27:00 Uhr | +0,04% +0,1000 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 74,80 07:27:00 Uhr | -0,33% -0,2500 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 258,50 07:58:13 Uhr | +0,90% +2,300 | 280,00 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 139,52 08:04:55 Uhr | +0,98% +1,360 | 195,38 | 82,28 |
| Siemens Healthineers AG DE000SHL1006 | 34,99 07:27:00 Uhr | +0,78% +0,2700 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 83,75 07:27:00 Uhr | 0% 0 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 73,05 07:27:00 Uhr | +0,41% +0,3000 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 48,62 07:33:54 Uhr | +0,87% +0,4200 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 16,88 07:27:01 Uhr | -2,20% -0,3800 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 34,34 07:27:00 Uhr | -0,92% -0,3200 | 52,50 | 29,00 |
| Symrise AG DE000SYM9999 | 82,78 07:27:00 Uhr | +0,41% +0,3400 | 104,00 | 65,20 |
| TAG Immobilien AG DE0008303504 | 12,91 07:27:00 Uhr | -1,68% -0,2200 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 98,90 07:27:00 Uhr | 0% 0 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,550 07:27:00 Uhr | +1,00% +0,0550 | 10,56 | 4,148 |
| thyssenkrupp AG DE0007500001 | 10,50 07:30:01 Uhr | -0,19% -0,0200 | 12,39 | 5,601 |
| United Internet AG DE0005089031 | 26,58 07:27:00 Uhr | +0,53% +0,1400 | 29,94 | 23,28 |
| Verbio SE DE000A0JL9W6 | 32,92 07:27:00 Uhr | +0,06% +0,0200 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 86,52 07:32:12 Uhr | -0,02% -0,0200 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 20,00 07:27:00 Uhr | +0,18% +0,0350 | 30,61 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 91,35 07:27:00 Uhr | +0,66% +0,6000 | 105,30 | 59,45 |
| Zalando SE DE000ZAL1111 | 25,05 07:27:00 Uhr | +0,56% +0,1400 | 29,71 | 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