HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.692,39 EUR
-0,25% -31,29
Kursdaten
- Börse Xetra
- Letzter 12.692,39
- Änderung -0,25 %
- Stand 29.04.26 17:59 Uhr
- Eröffnung 12.748,27
- Vortag 12.723,68
- Tageshoch 12.772,28
- Tagestief 12.658,63
- 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 | 22,55 07:27:00 Uhr | -0,44% -0,1000 | 27,05 | 15,34 |
| adidas AG DE000A1EWWW0 | 148,95 19:36:17 Uhr | +7,12% +9,900 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 13,78 07:27:06 Uhr | -3,03% -0,4300 | 15,16 | 6,250 |
| Airbus SE NL0000235190 | 173,96 19:48:56 Uhr | +6,74% +10,98 | 221,05 | 144,76 |
| AIXTRON SE DE000A0WMPJ6 | 44,41 14:29:00 Uhr | +3,38% +1,450 | 47,77 | 11,35 |
| Allianz SE DE0008404005 | 384,70 19:27:57 Uhr | -1,91% -7,500 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,516 07:27:05 Uhr | +0,24% +0,0060 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 80,80 12:48:20 Uhr | +0,25% +0,2000 | 145,40 | 73,00 |
| Aurubis AG DE0006766504 | 182,20 16:43:13 Uhr | -1,14% -2,100 | 193,40 | 74,50 |
| BASF SE DE000BASF111 | 54,08 19:06:56 Uhr | -0,39% -0,2100 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 36,32 16:49:36 Uhr | -0,44% -0,1600 | 49,79 | 22,18 |
| Bayerische Motoren Werke AG DE0005190003 | 77,70 19:43:56 Uhr | -1,82% -1,440 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 29,06 13:58:46 Uhr | +0,76% +0,2200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 33,95 09:43:42 Uhr | +0,74% +0,2500 | 35,15 | 24,48 |
| Beiersdorf AG DE0005200000 | 70,40 17:15:29 Uhr | -1,76% -1,260 | 127,00 | 71,54 |
| Brenntag SE DE000A1DAHH0 | 59,56 10:38:49 Uhr | -0,23% -0,1400 | 62,68 | 44,44 |
| CANCOM SE DE0005419105 | 24,80 07:27:00 Uhr | +1,02% +0,2500 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 25,76 07:27:00 Uhr | -1,98% -0,5200 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 35,27 18:44:44 Uhr | -0,98% -0,3500 | 38,01 | 23,00 |
| Continental AG DE0005439004 | 63,32 16:15:43 Uhr | -2,52% -1,640 | 75,40 | 51,56 |
| Covestro AG DE0006062144 | 59,70 16:52:38 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,50 16:21:11 Uhr | -1,91% -1,100 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,80 19:05:54 Uhr | -2,56% -1,100 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 19,19 12:05:24 Uhr | -3,79% -0,7550 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 26,68 19:05:51 Uhr | -2,25% -0,6150 | 34,25 | 22,57 |
| Deutsche Börse AG DE0005810055 | 264,40 17:05:30 Uhr | -1,23% -3,300 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,124 18:36:09 Uhr | -0,92% -0,0660 | 9,528 | 6,174 |
| Deutsche Post AG DE0005552004 | 46,97 17:38:38 Uhr | -2,19% -1,050 | 51,58 | 36,20 |
| Deutsche Telekom AG DE0005557508 | 27,30 19:38:30 Uhr | +1,75% +0,4700 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 40,88 19:16:31 Uhr | -0,41% -0,1700 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 18,33 18:37:00 Uhr | -3,20% -0,6050 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 40,10 18:53:34 Uhr | -0,62% -0,2500 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,55 17:26:43 Uhr | -0,85% -0,1500 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 5,150 09:13:50 Uhr | -0,19% -0,0100 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 71,25 07:27:00 Uhr | +1,21% +0,8500 | 86,65 | 57,30 |
| freenet AG DE000A0Z2ZZ5 | 26,74 17:53:57 Uhr | -0,15% -0,0400 | 37,64 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 38,75 07:27:00 Uhr | +0,05% +0,0200 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 41,27 17:43:18 Uhr | +1,80% +0,7300 | 52,82 | 40,06 |
| FUCHS SE DE000A3E5D64 | 41,14 17:01:04 Uhr | +4,47% +1,760 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 60,00 07:27:00 Uhr | -0,25% -0,1500 | 67,15 | 54,40 |
| Gerresheimer AG DE000A0LD6E6 | 24,20 19:19:42 Uhr | +1,26% +0,3000 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 256,20 17:01:48 Uhr | -3,97% -10,60 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 185,35 19:11:08 Uhr | +0,71% +1,300 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 68,90 07:27:05 Uhr | 0% 0 | 89,10 | 68,60 |
| HelloFresh SE DE000A161408 | 4,431 07:45:53 Uhr | -1,62% -0,0730 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 62,06 19:20:21 Uhr | -1,27% -0,8000 | 84,06 | 62,02 |
| HENSOLDT AG DE000HAG0005 | 75,26 19:53:05 Uhr | +3,10% +2,260 | 117,20 | 64,15 |
| HOCHTIEF AG DE0006070006 | 452,80 13:47:33 Uhr | +0,62% +2,800 | 470,00 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,02 10:41:36 Uhr | -1,99% -0,7300 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 55,34 19:34:35 Uhr | +4,14% +2,200 | 55,35 | 28,35 |
| JENOPTIK AG DE000A2NB601 | 32,04 19:00:18 Uhr | +0,75% +0,2400 | 34,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,56 12:47:11 Uhr | -0,31% -0,0800 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,36 12:09:35 Uhr | -5,65% -0,9200 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 43,36 11:31:20 Uhr | +0,09% +0,0400 | 70,30 | 36,96 |
| Knorr-Bremse AG DE000KBX1006 | 98,00 17:07:14 Uhr | -0,86% -0,8500 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 21,10 07:27:00 Uhr | -0,19% -0,0400 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 122,80 07:27:00 Uhr | -1,29% -1,600 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 17,75 19:41:06 Uhr | -1,72% -0,3100 | 29,26 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 60,25 07:27:00 Uhr | -0,08% -0,0500 | 78,25 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 48,72 19:50:46 Uhr | -0,70% -0,3450 | 62,29 | 48,00 |
| Merck KGaA DE0006599905 | 108,80 11:28:49 Uhr | -2,81% -3,150 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 285,10 17:25:31 Uhr | -0,38% -1,100 | 402,20 | 285,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 528,80 19:50:35 Uhr | -2,62% -14,20 | 611,20 | 504,00 |
| Nagarro SE DE000A3H2200 | 44,00 07:27:06 Uhr | +1,52% +0,6600 | 80,75 | 43,34 |
| Nemetschek SE DE0006452907 | 62,85 19:41:11 Uhr | +0,64% +0,4000 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 46,38 18:31:55 Uhr | -3,13% -1,500 | 50,50 | 16,17 |
| PNE AG DE000A0JBPG2 | 9,040 07:27:00 Uhr | -1,42% -0,1300 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,19 11:07:44 Uhr | -0,51% -0,1600 | 41,52 | 30,66 |
| PUMA SE DE0006969603 | 24,93 15:36:35 Uhr | +0,32% +0,0800 | 26,59 | 15,40 |
| RATIONAL AG DE0007010803 | 638,50 18:10:55 Uhr | -1,16% -7,500 | 780,00 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 48,88 14:22:30 Uhr | +1,20% +0,5800 | 136,90 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.341,00 19:48:25 Uhr | -0,10% -1,400 | 2.005,00 | 1.308,20 |
| RTL Group S.A. LU0061462528 | 37,90 19:05:06 Uhr | -0,92% -0,3500 | 41,00 | 30,85 |
| RWE AG DE0007037129 | 60,60 19:38:36 Uhr | -1,94% -1,200 | 61,80 | 31,16 |
| SAP SE DE0007164600 | 145,94 19:52:51 Uhr | -1,84% -2,740 | 273,10 | 137,78 |
| Sartorius AG DE0007165631 | 210,00 15:43:11 Uhr | -2,96% -6,400 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 71,50 19:47:31 Uhr | -0,49% -0,3500 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 244,80 19:56:09 Uhr | -2,43% -6,100 | 275,50 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 174,88 19:54:17 Uhr | +1,02% +1,760 | 195,38 | 65,64 |
| Siemens Healthineers AG DE000SHL1006 | 34,00 19:26:24 Uhr | -3,74% -1,320 | 50,30 | 35,18 |
| Siltronic AG DE000WAF3001 | 75,00 18:02:33 Uhr | +8,15% +5,650 | 74,75 | 31,88 |
| Sixt SE DE0007231326 | 67,60 14:42:23 Uhr | -2,24% -1,550 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 52,70 18:07:33 Uhr | +1,44% +0,7500 | 52,50 | 15,27 |
| Stabilus SE DE000STAB1L8 | 17,14 07:27:00 Uhr | +1,54% +0,2600 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 37,04 15:42:38 Uhr | +1,81% +0,6600 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 77,76 13:19:39 Uhr | +5,31% +3,920 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 15,06 07:27:00 Uhr | 0% 0 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 111,70 18:48:32 Uhr | -0,71% -0,8000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 4,800 10:19:41 Uhr | +3,81% +0,1760 | 13,48 | 4,148 |
| thyssenkrupp AG DE0007500001 | 9,566 18:27:11 Uhr | +8,51% +0,7500 | 12,39 | 5,403 |
| United Internet AG DE0005089031 | 26,60 07:27:00 Uhr | -0,45% -0,1200 | 29,94 | 19,65 |
| Verbio SE DE000A0JL9W6 | 38,60 15:58:59 Uhr | +1,79% +0,6800 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 85,92 18:30:01 Uhr | -1,33% -1,160 | 109,00 | 83,32 |
| Vonovia SE DE000A1ML7J1 | 22,66 19:01:29 Uhr | -1,61% -0,3700 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 90,05 17:06:49 Uhr | -5,81% -5,550 | 99,25 | 59,45 |
| Zalando SE DE000ZAL1111 | 21,35 07:27:00 Uhr | +0,28% +0,0600 | 33,99 | 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