HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.168,74 EUR
+0,45% +58,48
Kursdaten
- Börse Xetra
- Letzter 13.168,74
- Änderung +0,45 %
- Stand 09.02.26 15:08 Uhr
- Eröffnung 13.175,83
- Vortag 13.110,26
- Tageshoch 13.223,37
- Tagestief 13.109,58
- 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 | 26,75 07:27:00 Uhr | +0,75% +0,2000 | 27,05 | 11,60 |
| adidas AG DE000A1EWWW0 | 153,70 15:13:25 Uhr | +0,75% +1,150 | 263,20 | 142,85 |
| ADTRAN Holdings Inc. US00486H1059 | 8,276 10:00:51 Uhr | +3,79% +0,3020 | 11,18 | 6,250 |
| Airbus SE NL0000235190 | 190,30 14:59:49 Uhr | -0,89% -1,700 | 221,05 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 21,05 14:26:54 Uhr | +3,90% +0,7900 | 21,70 | 8,450 |
| Allianz SE DE0008404005 | 384,90 15:16:24 Uhr | -0,98% -3,800 | 395,70 | 289,20 |
| Aroundtown SA LU1673108939 | 2,816 07:27:00 Uhr | -0,35% -0,0100 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 89,00 14:15:27 Uhr | +2,30% +2,000 | 145,40 | 83,90 |
| Aurubis AG DE0006766504 | 168,00 13:51:07 Uhr | +1,20% +2,000 | 171,40 | 71,55 |
| BASF SE DE000BASF111 | 48,64 15:23:51 Uhr | +1,27% +0,6100 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 45,95 15:22:19 Uhr | +0,43% +0,1950 | 46,85 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 88,28 15:02:58 Uhr | -0,11% -0,1000 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 37,14 13:10:58 Uhr | -1,80% -0,6800 | 45,10 | 31,58 |
| BEFESA S.A. LU1704650164 | 31,68 10:21:04 Uhr | +1,87% +0,5800 | 32,04 | 21,32 |
| Beiersdorf AG DE0005200000 | 103,65 08:56:18 Uhr | +0,83% +0,8500 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 55,22 09:21:48 Uhr | +0,07% +0,0400 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 24,50 11:31:53 Uhr | -5,04% -1,300 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 28,16 11:24:07 Uhr | +1,81% +0,5000 | 71,20 | 26,98 |
| Commerzbank AG DE000CBK1001 | 34,60 14:15:07 Uhr | +1,50% +0,5100 | 38,01 | 17,59 |
| Continental AG DE0005439004 | 70,76 09:23:36 Uhr | +0,23% +0,1600 | 72,12 | 42,86 |
| Covestro AG DE0006062144 | 60,64 09:04:52 Uhr | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 67,50 14:22:58 Uhr | -1,96% -1,350 | 113,60 | 68,50 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,14 13:42:29 Uhr | -1,30% -0,5700 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 22,39 14:50:58 Uhr | -5,77% -1,370 | 32,54 | 15,77 |
| Deutsche Bank AG DE0005140008 | 31,50 15:03:06 Uhr | +0,14% +0,0450 | 34,25 | 17,00 |
| Deutsche Börse AG DE0005810055 | 212,90 14:31:07 Uhr | -0,88% -1,900 | 294,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 9,420 15:19:49 Uhr | +2,53% +0,2320 | 9,220 | 5,572 |
| Deutsche Post AG DE0005552004 | 50,36 15:23:30 Uhr | +1,27% +0,6300 | 49,78 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 30,27 15:23:27 Uhr | -0,20% -0,0600 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 39,69 15:03:27 Uhr | -0,13% -0,0500 | 60,50 | 39,31 |
| E.ON SE DE000ENAG999 | 17,79 13:59:05 Uhr | +0,42% +0,0750 | 18,11 | 11,36 |
| Energiekontor AG DE0005313506 | 36,05 09:28:54 Uhr | -1,77% -0,6500 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 14,82 14:57:09 Uhr | -0,13% -0,0200 | 22,29 | 12,48 |
| Evotec SE DE0005664809 | 6,102 12:23:58 Uhr | -0,29% -0,0180 | 9,020 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 82,65 13:29:45 Uhr | +0,79% +0,6500 | 82,00 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 32,34 13:21:45 Uhr | +1,13% +0,3600 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 41,00 07:27:00 Uhr | +1,01% +0,4100 | 53,32 | 35,99 |
| Fresenius SE & Co. KGaA DE0005785604 | 49,56 15:14:07 Uhr | -0,16% -0,0800 | 51,86 | 33,80 |
| FUCHS SE DE000A3E5D64 | 37,78 09:52:56 Uhr | -0,11% -0,0400 | 51,05 | 35,98 |
| GEA Group AG DE0006602006 | 62,80 07:27:00 Uhr | -0,16% -0,1000 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 26,48 10:07:04 Uhr | +5,00% +1,260 | 83,45 | 22,64 |
| Hannover Rück SE DE0008402215 | 245,80 12:23:02 Uhr | -1,05% -2,600 | 292,60 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 218,90 14:56:17 Uhr | +1,53% +3,300 | 240,10 | 128,50 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 84,50 07:27:05 Uhr | +0,36% +0,3000 | 92,70 | 77,50 |
| HelloFresh SE DE000A161408 | 6,056 07:27:00 Uhr | +0,60% +0,0360 | 13,70 | 5,220 |
| Henkel AG & Co. KGaA DE0006048432 | 79,44 09:00:19 Uhr | -0,05% -0,0400 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 80,10 14:38:34 Uhr | +2,89% +2,250 | 117,20 | 33,34 |
| HOCHTIEF AG DE0006070006 | 366,40 11:39:12 Uhr | +0,66% +2,400 | 372,80 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 35,90 07:27:00 Uhr | +0,36% +0,1300 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 41,52 15:00:27 Uhr | -2,10% -0,8900 | 45,22 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 26,66 11:32:29 Uhr | +2,62% +0,6800 | 26,86 | 14,73 |
| Jungheinrich AG DE0006219934 | 36,68 10:20:04 Uhr | -0,22% -0,0800 | 42,74 | 24,38 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,30 13:30:12 Uhr | +1,35% +0,1900 | 16,95 | 10,73 |
| KION GROUP AG DE000KGX8881 | 60,90 07:27:00 Uhr | -0,90% -0,5500 | 70,30 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 106,40 09:34:40 Uhr | +1,33% +1,400 | 106,20 | 71,95 |
| Kontron AG AT0000A0E9W5 | 22,00 14:32:47 Uhr | +0,27% +0,0600 | 28,70 | 18,81 |
| KRONES AG DE0006335003 | 139,40 07:27:00 Uhr | +0,43% +0,6000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 19,38 07:27:00 Uhr | +0,57% +0,1100 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 62,25 07:27:00 Uhr | +0,48% +0,3000 | 80,72 | 58,95 |
| Mercedes-Benz Group AG DE0007100000 | 58,50 15:22:04 Uhr | -0,86% -0,5100 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 122,10 09:35:40 Uhr | +0,21% +0,2500 | 142,05 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 379,60 14:13:54 Uhr | -0,13% -0,5000 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 531,40 14:44:13 Uhr | -0,34% -1,800 | 615,00 | 501,80 |
| Nagarro SE DE000A3H2200 | 61,35 07:27:06 Uhr | 0% 0 | 90,65 | 43,84 |
| Nemetschek SE DE0006452907 | 71,10 12:33:17 Uhr | +0,71% +0,5000 | 138,20 | 69,70 |
| Nordex SE DE000A0D6554 | 32,84 14:29:07 Uhr | -0,91% -0,3000 | 35,18 | 11,19 |
| PNE AG DE000A0JBPG2 | 8,930 10:28:56 Uhr | -0,33% -0,0300 | 15,60 | 8,960 |
| Porsche Automobil Holding SE DE000PAH0038 | 35,42 13:31:12 Uhr | 0% 0 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 23,35 14:20:10 Uhr | +2,68% +0,6100 | 30,63 | 15,40 |
| RATIONAL AG DE0007010803 | 764,50 13:09:25 Uhr | +1,66% +12,50 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 64,60 14:47:07 Uhr | -2,12% -1,400 | 142,60 | 56,85 |
| Rheinmetall AG DE0007030009 | 1.641,00 15:13:06 Uhr | +2,59% +41,50 | 2.005,00 | 670,00 |
| RTL Group S.A. LU0061462528 | 36,95 07:27:00 Uhr | 0% 0 | 38,25 | 29,80 |
| RWE AG DE0007037129 | 53,08 14:58:27 Uhr | +0,45% +0,2400 | 54,64 | 28,12 |
| SAP SE DE0007164600 | 173,40 15:22:14 Uhr | +1,27% +2,180 | 283,55 | 159,90 |
| Sartorius AG DE0007165631 | 241,90 08:00:52 Uhr | +0,71% +1,700 | 265,60 | 167,35 |
| Scout24 SE DE000A12DM80 | 75,05 10:20:56 Uhr | +1,01% +0,7500 | 122,80 | 74,30 |
| Siemens AG DE0007236101 | 254,00 15:02:02 Uhr | +0,79% +2,000 | 266,20 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 154,65 15:23:43 Uhr | +1,98% +3,000 | 156,95 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 40,90 13:24:29 Uhr | -1,33% -0,5500 | 58,00 | 40,71 |
| Siltronic AG DE000WAF3001 | 53,15 12:34:53 Uhr | +6,39% +3,190 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 67,75 10:22:54 Uhr | +0,44% +0,3000 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 33,28 07:27:00 Uhr | -0,66% -0,2200 | 38,62 | 12,16 |
| Stabilus SE DE000STAB1L8 | 19,60 07:27:01 Uhr | +0,62% +0,1200 | 33,80 | 18,24 |
| Ströer SE & Co. KGaA DE0007493991 | 33,95 07:27:00 Uhr | +3,98% +1,300 | 58,75 | 32,15 |
| Symrise AG DE000SYM9999 | 71,90 12:52:58 Uhr | -1,02% -0,7400 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,67 07:30:36 Uhr | +2,23% +0,3200 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 111,30 07:27:00 Uhr | +2,30% +2,500 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 5,955 11:05:44 Uhr | +4,29% +0,2450 | 13,48 | 5,400 |
| thyssenkrupp AG DE0007500001 | 11,82 15:16:53 Uhr | +0,17% +0,0200 | 12,11 | 2,919 |
| United Internet AG DE0005089031 | 27,82 07:27:05 Uhr | +1,46% +0,4000 | 29,94 | 14,89 |
| Verbio SE DE000A0JL9W6 | 23,20 14:27:25 Uhr | -0,94% -0,2200 | 26,10 | 7,630 |
| Volkswagen AG DE0007664039 | 101,30 14:55:12 Uhr | -0,15% -0,1500 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 24,44 14:32:35 Uhr | -1,73% -0,4300 | 30,61 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 76,05 14:47:43 Uhr | +0,93% +0,7000 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 21,28 14:28:27 Uhr | -0,09% -0,0200 | 39,90 | 20,90 |
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