HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.142,56 EUR
+0,02% +2,900
Kursdaten
- Börse Xetra
- Letzter 13.142,56
- Änderung +0,02 %
- Stand 03.02.26 17:59 Uhr
- Eröffnung 13.201,71
- Vortag 13.139,66
- Tageshoch 13.289,93
- Tagestief 13.103,57
- 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 | 26,85 07:27:00 Uhr | +0,75% +0,2000 | 26,90 | 11,60 |
| adidas AG DE000A1EWWW0 | 149,05 20:25:37 Uhr | -1,68% -2,550 | 263,20 | 142,85 |
| ADTRAN Holdings Inc. US00486H1059 | 8,060 07:27:06 Uhr | +3,17% +0,2480 | 11,18 | 6,250 |
| Airbus SE NL0000235190 | 189,26 20:27:00 Uhr | -2,58% -5,020 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 19,72 16:55:50 Uhr | -0,38% -0,0750 | 21,70 | 8,450 |
| Allianz SE DE0008404005 | 380,60 20:25:09 Uhr | +0,11% +0,4000 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,656 07:27:00 Uhr | +0,68% +0,0180 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 92,00 17:01:28 Uhr | -7,54% -7,500 | 145,40 | 92,80 |
| Aurubis AG DE0006766504 | 167,00 20:07:23 Uhr | +3,28% +5,300 | 170,20 | 71,55 |
| BASF SE DE000BASF111 | 47,32 20:30:45 Uhr | +1,37% +0,6400 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 45,02 20:28:06 Uhr | -0,30% -0,1350 | 46,85 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 87,26 20:04:16 Uhr | -1,51% -1,340 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 43,24 15:15:19 Uhr | -2,22% -0,9800 | 45,10 | 31,38 |
| BEFESA S.A. LU1704650164 | 31,00 17:09:19 Uhr | -1,40% -0,4400 | 32,04 | 20,66 |
| Beiersdorf AG DE0005200000 | 99,34 19:44:22 Uhr | +1,12% +1,100 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 51,32 15:54:46 Uhr | +1,46% +0,7400 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 27,35 17:12:19 Uhr | -4,37% -1,250 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 27,52 20:01:27 Uhr | -1,85% -0,5200 | 71,20 | 27,22 |
| Commerzbank AG DE000CBK1001 | 35,67 18:39:00 Uhr | +0,51% +0,1800 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 67,18 20:02:01 Uhr | -0,50% -0,3400 | 69,58 | 42,86 |
| Covestro AG DE0006062144 | 60,94 14:58:42 Uhr | +0,46% +0,2800 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 69,20 17:50:24 Uhr | -2,60% -1,850 | 113,60 | 70,30 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,42 19:57:24 Uhr | +4,88% +2,020 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 25,36 17:30:18 Uhr | +0,28% +0,0700 | 32,54 | 15,77 |
| Deutsche Bank AG DE0005140008 | 33,36 19:39:00 Uhr | -0,67% -0,2250 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 204,10 19:55:13 Uhr | -4,58% -9,800 | 294,10 | 202,20 |
| Deutsche Lufthansa AG DE0008232125 | 8,896 19:57:12 Uhr | -0,20% -0,0180 | 9,220 | 5,572 |
| Deutsche Post AG DE0005552004 | 48,10 18:24:50 Uhr | +1,11% +0,5300 | 48,45 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 28,76 20:30:29 Uhr | -0,52% -0,1500 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 39,91 20:02:53 Uhr | -3,06% -1,260 | 60,50 | 39,60 |
| E.ON SE DE000ENAG999 | 17,96 19:27:00 Uhr | +0,36% +0,0650 | 18,07 | 11,32 |
| Energiekontor AG DE0005313506 | 38,95 17:45:09 Uhr | +2,23% +0,8500 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 13,27 19:56:45 Uhr | +0,08% +0,0100 | 22,29 | 12,48 |
| Evotec SE DE0005664809 | 6,536 16:59:26 Uhr | +10,74% +0,6340 | 9,225 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 78,75 17:45:48 Uhr | +0,96% +0,7500 | 81,25 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 30,98 17:49:55 Uhr | +0,39% +0,1200 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 39,03 16:33:06 Uhr | +1,77% +0,6800 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 48,61 20:09:54 Uhr | +1,04% +0,5000 | 51,86 | 33,80 |
| FUCHS SE DE000A3E5D64 | 37,18 12:07:02 Uhr | -0,75% -0,2800 | 51,05 | 35,98 |
| GEA Group AG DE0006602006 | 61,35 17:25:01 Uhr | -0,89% -0,5500 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 24,96 15:22:55 Uhr | -2,12% -0,5400 | 83,45 | 22,64 |
| Hannover Rück SE DE0008402215 | 242,20 14:51:08 Uhr | -1,86% -4,600 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 229,90 20:30:13 Uhr | -2,38% -5,600 | 240,10 | 128,50 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 82,40 07:27:05 Uhr | +0,37% +0,3000 | 92,70 | 77,50 |
| HelloFresh SE DE000A161408 | 5,602 18:39:00 Uhr | -7,56% -0,4580 | 13,70 | 5,220 |
| Henkel AG & Co. KGaA DE0006048432 | 74,26 07:27:00 Uhr | -0,64% -0,4800 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 80,40 16:41:20 Uhr | +1,13% +0,9000 | 117,20 | 33,34 |
| HOCHTIEF AG DE0006070006 | 362,40 10:40:00 Uhr | +0,72% +2,600 | 372,80 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 35,22 07:27:00 Uhr | +0,14% +0,0500 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 40,70 20:31:15 Uhr | -3,22% -1,355 | 45,22 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 26,44 19:42:01 Uhr | -0,90% -0,2400 | 26,68 | 14,73 |
| Jungheinrich AG DE0006219934 | 36,70 20:08:45 Uhr | +1,10% +0,4000 | 42,74 | 23,64 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,86 20:11:30 Uhr | -1,84% -0,2600 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 60,10 07:27:00 Uhr | +1,01% +0,6000 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 100,90 19:59:44 Uhr | +0,90% +0,9000 | 101,30 | 71,95 |
| Kontron AG AT0000A0E9W5 | 22,30 19:33:29 Uhr | -5,27% -1,240 | 28,70 | 18,81 |
| KRONES AG DE0006335003 | 137,20 14:44:34 Uhr | -0,72% -1,0000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 17,62 19:34:03 Uhr | -0,40% -0,0700 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 59,25 18:30:06 Uhr | -2,23% -1,350 | 80,72 | 59,75 |
| Mercedes-Benz Group AG DE0007100000 | 58,35 20:01:59 Uhr | -0,39% -0,2300 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 124,10 14:02:20 Uhr | -2,17% -2,750 | 144,50 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 377,90 16:45:02 Uhr | -0,16% -0,6000 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 515,60 19:47:33 Uhr | -0,73% -3,800 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 70,50 07:27:06 Uhr | +0,71% +0,5000 | 90,65 | 43,84 |
| Nemetschek SE DE0006452907 | 71,75 17:06:19 Uhr | -7,24% -5,600 | 138,20 | 73,05 |
| Nordex SE DE000A0D6554 | 34,80 20:02:50 Uhr | +0,64% +0,2200 | 34,78 | 10,80 |
| PNE AG DE000A0JBPG2 | 9,700 11:16:04 Uhr | -1,32% -0,1300 | 15,60 | 9,020 |
| Porsche Automobil Holding SE DE000PAH0038 | 35,76 17:19:25 Uhr | -0,78% -0,2800 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 22,40 19:34:07 Uhr | -4,64% -1,090 | 30,63 | 15,40 |
| RATIONAL AG DE0007010803 | 666,50 19:36:02 Uhr | -2,06% -14,00 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 59,90 17:33:49 Uhr | -1,88% -1,150 | 142,60 | 56,85 |
| Rheinmetall AG DE0007030009 | 1.757,50 20:30:17 Uhr | +1,56% +27,00 | 2.005,00 | 670,00 |
| RTL Group S.A. LU0061462528 | 36,35 20:11:29 Uhr | -2,68% -1,0000 | 38,25 | 29,25 |
| RWE AG DE0007037129 | 54,38 20:26:17 Uhr | +2,06% +1,100 | 54,20 | 28,12 |
| SAP SE DE0007164600 | 166,78 20:27:21 Uhr | -5,36% -9,440 | 283,55 | 162,38 |
| Sartorius AG DE0007165631 | 247,00 14:05:15 Uhr | +4,93% +11,60 | 272,00 | 167,35 |
| Scout24 SE DE000A12DM80 | 79,55 18:49:12 Uhr | -5,47% -4,600 | 122,80 | 80,80 |
| Siemens AG DE0007236101 | 258,80 19:48:31 Uhr | -0,60% -1,550 | 263,10 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 153,95 20:28:32 Uhr | +3,32% +4,950 | 149,45 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 42,18 15:11:28 Uhr | -0,54% -0,2300 | 58,08 | 41,00 |
| Siltronic AG DE000WAF3001 | 47,78 19:59:48 Uhr | -6,04% -3,070 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 66,25 16:43:12 Uhr | -1,34% -0,9000 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 36,08 16:33:35 Uhr | -0,44% -0,1600 | 38,62 | 12,16 |
| Stabilus SE DE000STAB1L8 | 19,66 18:42:21 Uhr | -0,30% -0,0600 | 33,80 | 18,24 |
| Ströer SE & Co. KGaA DE0007493991 | 32,85 15:57:05 Uhr | -3,95% -1,350 | 58,75 | 33,25 |
| Symrise AG DE000SYM9999 | 69,36 11:16:10 Uhr | -1,51% -1,060 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,11 12:03:31 Uhr | -0,70% -0,1000 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 109,10 17:34:58 Uhr | +0,65% +0,7000 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 5,505 19:06:08 Uhr | -4,68% -0,2700 | 13,48 | 5,410 |
| thyssenkrupp AG DE0007500001 | 11,70 20:19:55 Uhr | +5,17% +0,5750 | 11,56 | 2,919 |
| United Internet AG DE0005089031 | 28,26 09:11:50 Uhr | -0,21% -0,0600 | 29,94 | 14,89 |
| Verbio SE DE000A0JL9W6 | 25,54 19:49:01 Uhr | +2,24% +0,5600 | 26,10 | 7,630 |
| Volkswagen AG DE0007664039 | 101,90 20:09:49 Uhr | -0,92% -0,9500 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 24,21 16:59:59 Uhr | -1,02% -0,2500 | 30,84 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 68,55 12:05:24 Uhr | -0,72% -0,5000 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 21,49 20:20:51 Uhr | -12,03% -2,940 | 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