HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.596,59 EUR
-1,73% -221,34
Kursdaten
- Börse Xetra
- Letzter 12.596,59
- Änderung -1,73 %
- Stand 05.03.26 18:00 Uhr
- Eröffnung 12.806,23
- Vortag 12.817,93
- Tageshoch 12.895,49
- Tagestief 12.574,09
- 52W Hoch 13.454,58 (13.01.26)
- 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 | 25,10 07:27:00 Uhr | 0% 0 | 27,05 | 12,72 |
| adidas AG DE000A1EWWW0 | 146,00 17:57:18 Uhr | +2,74% +3,900 | 242,70 | 135,00 |
| ADTRAN Holdings Inc. US00486H1059 | 8,830 07:27:06 Uhr | +3,81% +0,3240 | 9,720 | 6,250 |
| Airbus SE NL0000235190 | 176,26 18:22:50 Uhr | +0,40% +0,7000 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 29,09 17:19:37 Uhr | -3,71% -1,120 | 30,89 | 8,450 |
| Allianz SE DE0008404005 | 353,90 18:19:12 Uhr | -2,24% -8,100 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,606 07:27:05 Uhr | -3,77% -0,1020 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 87,60 07:27:00 Uhr | +1,15% +1,0000 | 145,40 | 79,40 |
| Aurubis AG DE0006766504 | 167,30 16:58:31 Uhr | +4,24% +6,800 | 174,70 | 71,55 |
| BASF SE DE000BASF111 | 46,53 18:11:12 Uhr | +0,80% +0,3700 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 37,70 18:20:39 Uhr | -0,51% -0,1950 | 49,79 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 81,90 18:07:37 Uhr | -1,96% -1,640 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 33,34 07:27:00 Uhr | +0,73% +0,2400 | 45,10 | 31,58 |
| BEFESA S.A. LU1704650164 | 32,18 07:27:00 Uhr | +4,08% +1,260 | 34,16 | 22,32 |
| Beiersdorf AG DE0005200000 | 82,54 18:20:09 Uhr | -1,88% -1,580 | 137,70 | 83,48 |
| Brenntag SE DE000A1DAHH0 | 47,05 11:01:54 Uhr | -0,76% -0,3600 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 23,75 07:27:00 Uhr | +1,71% +0,4000 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 25,68 18:19:47 Uhr | +0,86% +0,2200 | 71,20 | 25,32 |
| Commerzbank AG DE000CBK1001 | 31,46 17:11:06 Uhr | -2,84% -0,9200 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 65,70 11:40:15 Uhr | -2,55% -1,720 | 75,40 | 42,86 |
| Covestro AG DE0006062144 | 60,22 07:27:00 Uhr | +0,10% +0,0600 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 67,70 16:44:04 Uhr | +2,97% +1,950 | 113,60 | 64,20 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,76 15:34:56 Uhr | -1,07% -0,4500 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 18,68 10:06:16 Uhr | +4,91% +0,8750 | 29,68 | 15,77 |
| Deutsche Bank AG DE0005140008 | 27,89 18:07:46 Uhr | -2,58% -0,7400 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 242,60 16:53:54 Uhr | +1,38% +3,300 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,210 18:22:03 Uhr | -3,16% -0,2680 | 9,528 | 5,572 |
| Deutsche Post AG DE0005552004 | 46,05 18:05:21 Uhr | -4,38% -2,110 | 51,58 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 33,12 17:30:47 Uhr | -0,24% -0,0800 | 34,81 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 38,90 17:57:04 Uhr | -0,99% -0,3900 | 58,68 | 38,45 |
| E.ON SE DE000ENAG999 | 19,03 18:08:37 Uhr | +0,26% +0,0500 | 19,81 | 12,20 |
| Energiekontor AG DE0005313506 | 39,10 10:23:55 Uhr | +1,56% +0,6000 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 13,97 17:30:25 Uhr | +0,50% +0,0700 | 22,29 | 12,48 |
| Evotec SE DE0005664809 | 5,642 13:13:48 Uhr | +0,71% +0,0400 | 8,598 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 77,75 07:27:00 Uhr | +0,19% +0,1500 | 86,65 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 27,70 16:07:51 Uhr | -1,00% -0,2800 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 39,68 17:16:36 Uhr | +0,81% +0,3200 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 46,55 17:10:12 Uhr | -4,04% -1,960 | 52,82 | 33,80 |
| FUCHS SE DE000A3E5D64 | 36,76 08:44:59 Uhr | +0,11% +0,0400 | 51,05 | 35,98 |
| GEA Group AG DE0006602006 | 62,40 07:27:00 Uhr | -1,27% -0,8000 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 18,06 16:26:57 Uhr | +11,07% +1,800 | 83,45 | 14,99 |
| Hannover Rück SE DE0008402215 | 251,20 15:46:49 Uhr | -0,16% -0,4000 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 180,80 17:45:37 Uhr | -1,47% -2,700 | 240,10 | 135,05 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 77,70 07:27:05 Uhr | +0,52% +0,4000 | 92,30 | 77,30 |
| HelloFresh SE DE000A161408 | 4,930 13:59:08 Uhr | +1,59% +0,0770 | 11,11 | 4,648 |
| Henkel AG & Co. KGaA DE0006048432 | 75,92 15:35:40 Uhr | -2,14% -1,660 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 72,85 18:11:29 Uhr | -7,02% -5,500 | 117,20 | 46,94 |
| HOCHTIEF AG DE0006070006 | 386,00 17:21:17 Uhr | -3,64% -14,60 | 418,00 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 35,29 07:27:00 Uhr | -1,01% -0,3600 | 45,17 | 31,26 |
| Infineon Technologies AG DE0006231004 | 42,24 17:57:54 Uhr | -4,46% -1,970 | 48,14 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 29,00 13:16:20 Uhr | +5,30% +1,460 | 28,30 | 14,73 |
| Jungheinrich AG DE0006219934 | 30,66 07:27:00 Uhr | -0,26% -0,0800 | 42,74 | 24,40 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,36 13:24:31 Uhr | +2,61% +0,3900 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 53,65 07:27:00 Uhr | +1,23% +0,6500 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 105,20 18:10:47 Uhr | -2,41% -2,600 | 115,40 | 71,95 |
| Kontron AG AT0000A0E9W5 | 23,00 10:35:47 Uhr | +1,23% +0,2800 | 28,70 | 18,81 |
| KRONES AG DE0006335003 | 126,20 18:06:23 Uhr | -1,87% -2,400 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 16,70 14:50:10 Uhr | -3,47% -0,6000 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 66,10 14:44:31 Uhr | -0,30% -0,2000 | 78,25 | 58,95 |
| Mercedes-Benz Group AG DE0007100000 | 55,97 17:46:50 Uhr | -1,60% -0,9100 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 114,00 17:39:04 Uhr | -7,69% -9,500 | 142,05 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 353,60 17:03:13 Uhr | -0,92% -3,300 | 402,20 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 531,80 18:11:40 Uhr | -1,08% -5,800 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 52,40 12:18:43 Uhr | +0,96% +0,5000 | 85,75 | 43,84 |
| Nemetschek SE DE0006452907 | 68,00 17:14:01 Uhr | -1,09% -0,7500 | 138,20 | 63,85 |
| Nordex SE DE000A0D6554 | 42,00 17:26:07 Uhr | -3,31% -1,440 | 44,78 | 12,51 |
| PNE AG DE000A0JBPG2 | 8,540 07:27:00 Uhr | -3,06% -0,2700 | 15,60 | 8,470 |
| Porsche Automobil Holding SE DE000PAH0038 | 34,27 14:41:15 Uhr | -0,49% -0,1700 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 22,78 17:29:38 Uhr | +5,32% +1,150 | 30,25 | 15,40 |
| RATIONAL AG DE0007010803 | 719,00 07:27:05 Uhr | -0,90% -6,500 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 44,48 18:17:51 Uhr | -6,36% -3,020 | 142,60 | 45,98 |
| Rheinmetall AG DE0007030009 | 1.551,00 18:21:28 Uhr | -5,80% -95,50 | 2.005,00 | 970,00 |
| RTL Group S.A. LU0061462528 | 35,60 15:21:10 Uhr | -0,42% -0,1500 | 38,25 | 30,35 |
| RWE AG DE0007037129 | 52,94 16:45:42 Uhr | -0,82% -0,4400 | 55,52 | 29,86 |
| SAP SE DE0007164600 | 171,40 17:49:03 Uhr | +2,10% +3,520 | 273,10 | 159,90 |
| Sartorius AG DE0007165631 | 227,60 16:41:28 Uhr | +1,43% +3,200 | 265,60 | 167,35 |
| Scout24 SE DE000A12DM80 | 73,05 17:44:10 Uhr | +4,36% +3,050 | 122,80 | 64,85 |
| Siemens AG DE0007236101 | 225,30 18:11:56 Uhr | -3,78% -8,850 | 275,50 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 154,75 18:17:09 Uhr | -5,06% -8,250 | 171,55 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 40,40 17:08:54 Uhr | -3,40% -1,420 | 53,46 | 39,93 |
| Siltronic AG DE000WAF3001 | 51,75 17:12:55 Uhr | -3,36% -1,800 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 66,65 13:10:11 Uhr | +1,91% +1,250 | 98,30 | 61,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 29,72 17:33:35 Uhr | -5,53% -1,740 | 38,62 | 12,16 |
| Stabilus SE DE000STAB1L8 | 17,90 12:04:21 Uhr | +1,59% +0,2800 | 33,80 | 17,62 |
| Ströer SE & Co. KGaA DE0007493991 | 32,20 15:33:50 Uhr | -5,29% -1,800 | 58,75 | 32,15 |
| Symrise AG DE000SYM9999 | 72,50 13:36:48 Uhr | +1,88% +1,340 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 15,60 07:27:00 Uhr | -0,83% -0,1300 | 16,57 | 11,54 |
| Talanx AG DE000TLX1005 | 106,10 07:53:12 Uhr | +3,21% +3,300 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 4,580 14:15:33 Uhr | +1,01% +0,0460 | 13,48 | 4,324 |
| thyssenkrupp AG DE0007500001 | 9,608 18:03:14 Uhr | -2,83% -0,2800 | 12,39 | 4,471 |
| United Internet AG DE0005089031 | 27,80 07:27:00 Uhr | -0,64% -0,1800 | 29,94 | 16,56 |
| Verbio SE DE000A0JL9W6 | 28,18 18:12:52 Uhr | +4,06% +1,100 | 28,40 | 7,630 |
| Volkswagen AG DE0007664039 | 93,34 17:51:20 Uhr | -1,02% -0,9600 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 26,04 16:01:16 Uhr | -1,51% -0,4000 | 30,61 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 72,85 07:27:00 Uhr | -1,82% -1,350 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 19,89 14:28:24 Uhr | +0,81% +0,1600 | 36,10 | 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