HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.567,74 EUR
+0,50% +62,64
Kursdaten
- Börse Xetra
- Letzter 12.567,74
- Änderung +0,50 %
- Stand 20.05.25 14:46 Uhr
- Eröffnung 12.535,69
- Vortag 12.505,10
- Tageshoch 12.581,59
- Tagestief 12.490,90
- 52W Hoch 12.581,59 (20.05.25)
- 52W Tief 9.011,26 (05.08.24)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (97)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 18,30 14:12:30 Uhr | +0,22% +0,0400 | 18,36 | 11,08 |
| adidas AG DE000A1EWWW0 | 220,00 13:22:44 Uhr | +1,01% +2,200 | 263,20 | 176,80 |
| ADTRAN Holdings Inc. US00486H1059 | 7,212 07:27:06 Uhr | -1,77% -0,1300 | 11,18 | 4,275 |
| Airbus SE NL0000235190 | 162,02 14:43:15 Uhr | 0% 0 | 177,14 | 124,84 |
| AIXTRON SE DE000A0WMPJ6 | 12,69 14:14:46 Uhr | +2,55% +0,3150 | 23,65 | 8,450 |
| Allianz SE DE0008404005 | 346,20 14:59:24 Uhr | -1,62% -5,700 | 379,10 | 239,40 |
| Aroundtown SA LU1673108939 | 2,782 07:27:00 Uhr | +0,14% +0,0040 | 3,208 | 1,851 |
| ATOSS Software SE DE0005104400 | 133,40 07:27:05 Uhr | +1,68% +2,200 | 143,80 | 109,00 |
| Aurubis AG DE0006766504 | 77,35 07:27:00 Uhr | +0,13% +0,1000 | 94,95 | 60,80 |
| BASF SE DE000BASF111 | 43,08 14:56:21 Uhr | -1,71% -0,7500 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 23,16 14:54:38 Uhr | +0,94% +0,2150 | 31,01 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 78,68 14:46:55 Uhr | +1,42% +1,100 | 95,12 | 63,00 |
| Bechtle AG DE0005158703 | 38,86 07:27:00 Uhr | -0,26% -0,1000 | 47,60 | 29,06 |
| BEFESA S.A. LU1704650164 | 26,78 07:27:00 Uhr | +0,98% +0,2600 | 34,26 | 17,81 |
| Beiersdorf AG DE0005200000 | 121,25 10:25:37 Uhr | +1,17% +1,400 | 146,90 | 113,40 |
| Brenntag SE DE000A1DAHH0 | 60,26 14:36:07 Uhr | +0,47% +0,2800 | 69,32 | 52,60 |
| CANCOM SE DE0005419105 | 28,05 07:27:00 Uhr | +1,45% +0,4000 | 33,78 | 21,78 |
| Carl Zeiss Meditec AG DE0005313704 | 60,75 07:27:00 Uhr | +0,41% +0,2500 | 94,90 | 44,48 |
| Commerzbank AG DE000CBK1001 | 25,64 14:53:55 Uhr | +0,04% +0,0100 | 26,19 | 12,15 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 22,06 07:27:00 Uhr | -0,09% -0,0200 | 28,58 | 13,37 |
| Continental AG DE0005439004 | 75,80 07:27:00 Uhr | +1,07% +0,8000 | 75,22 | 51,50 |
| Covestro AG DE0006062144 | 60,00 11:58:37 Uhr | +0,13% +0,0800 | 60,00 | 46,99 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 112,70 07:27:00 Uhr | +0,81% +0,9000 | 112,50 | 74,05 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,18 14:59:05 Uhr | -0,25% -0,1000 | 45,21 | 29,83 |
| Delivery Hero SE DE000A2E4K43 | 26,61 09:30:28 Uhr | -0,23% -0,0600 | 41,91 | 17,21 |
| Deutsche Bank AG DE0005140008 | 25,24 14:54:57 Uhr | -0,45% -0,1150 | 25,36 | 12,30 |
| Deutsche Börse AG DE0005810055 | 286,10 14:34:08 Uhr | +0,42% +1,200 | 294,10 | 176,60 |
| Deutsche Lufthansa AG DE0008232125 | 6,728 13:32:12 Uhr | +0,42% +0,0280 | 8,140 | 5,420 |
| Deutsche Post AG DE0005552004 | 39,05 14:53:58 Uhr | 0% 0 | 44,23 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 33,53 15:00:16 Uhr | +0,33% +0,1100 | 35,85 | 21,58 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,69 13:52:40 Uhr | +1,48% +0,6800 | 80,94 | 41,00 |
| E.ON SE DE000ENAG999 | 15,23 13:29:17 Uhr | +1,47% +0,2200 | 15,86 | 10,46 |
| Energiekontor AG DE0005313506 | 44,95 07:27:00 Uhr | +4,53% +1,950 | 72,80 | 37,55 |
| Evonik Industries AG DE000EVNK013 | 20,06 12:49:40 Uhr | -1,08% -0,2200 | 22,29 | 16,23 |
| Evotec SE DE0005664809 | 7,014 12:33:51 Uhr | +0,40% +0,0280 | 10,66 | 5,090 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 58,60 07:27:00 Uhr | +0,77% +0,4500 | 61,05 | 43,24 |
| freenet AG DE000A0Z2ZZ5 | 34,98 14:31:24 Uhr | +1,33% +0,4600 | 37,64 | 23,12 |
| Fresenius Medical Care AG DE0005785802 | 52,74 13:29:34 Uhr | +2,41% +1,240 | 51,50 | 33,11 |
| Fresenius SE & Co. KGaA DE0005785604 | 43,78 12:32:15 Uhr | +1,86% +0,8000 | 43,72 | 27,29 |
| FUCHS SE DE000A3E5D64 | 45,52 07:27:00 Uhr | +0,31% +0,1400 | 51,05 | 36,04 |
| GEA Group AG DE0006602006 | 59,30 13:09:07 Uhr | +2,68% +1,550 | 59,45 | 37,06 |
| Gerresheimer AG DE000A0LD6E6 | 60,65 12:53:06 Uhr | +0,33% +0,2000 | 108,90 | 50,00 |
| Hannover Rück SE DE0008402215 | 280,80 13:39:25 Uhr | +1,01% +2,800 | 292,60 | 206,30 |
| Heidelberg Materials AG DE0006047004 | 188,90 14:27:07 Uhr | +0,08% +0,1500 | 190,70 | 86,64 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 86,50 07:27:06 Uhr | +0,58% +0,5000 | 92,70 | 82,10 |
| HelloFresh SE DE000A161408 | 9,980 09:27:56 Uhr | -1,09% -0,1100 | 13,70 | 4,498 |
| Henkel AG & Co. KGaA DE0006048432 | 70,24 10:45:20 Uhr | -0,11% -0,0800 | 87,42 | 66,40 |
| HENSOLDT AG DE000HAG0005 | 75,60 14:56:51 Uhr | +1,48% +1,100 | 80,95 | 27,58 |
| HOCHTIEF AG DE0006070006 | 166,60 12:45:30 Uhr | +1,65% +2,700 | 185,70 | 97,40 |
| HUGO BOSS AG DE000A1PHFF7 | 41,03 14:52:20 Uhr | +2,88% +1,150 | 49,99 | 31,26 |
| Infineon Technologies AG DE0006231004 | 34,43 15:00:03 Uhr | +2,27% +0,7650 | 39,41 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 19,40 07:27:00 Uhr | -0,15% -0,0300 | 30,08 | 14,73 |
| Jungheinrich AG DE0006219934 | 35,16 07:27:00 Uhr | +2,15% +0,7400 | 37,28 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,50 13:11:38 Uhr | +0,32% +0,0500 | 15,90 | 9,990 |
| KION GROUP AG DE000KGX8881 | 42,66 14:03:11 Uhr | +3,59% +1,480 | 47,15 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 88,55 07:27:00 Uhr | +2,07% +1,800 | 96,80 | 65,50 |
| Kontron AG AT0000A0E9W5 | 22,86 09:07:29 Uhr | -0,35% -0,0800 | 26,08 | 15,23 |
| KRONES AG DE0006335003 | 144,20 07:27:00 Uhr | +0,42% +0,6000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 27,10 13:44:16 Uhr | +1,50% +0,4000 | 33,50 | 20,82 |
| LEG Immobilien SE DE000LEG1110 | 75,30 12:19:28 Uhr | +2,17% +1,600 | 97,00 | 63,00 |
| Mercedes-Benz Group AG DE0007100000 | 53,11 14:48:21 Uhr | +0,74% +0,3900 | 67,19 | 45,10 |
| Merck KGaA DE0006599905 | 114,75 09:45:53 Uhr | +0,31% +0,3500 | 175,90 | 111,50 |
| MTU Aero Engines AG DE000A0D9PT0 | 343,40 12:44:08 Uhr | +1,90% +6,400 | 355,10 | 212,00 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 578,80 15:00:30 Uhr | +0,17% +1,0000 | 615,00 | 415,90 |
| Nagarro SE DE000A3H2200 | 65,00 07:27:07 Uhr | -2,69% -1,800 | 100,30 | 57,90 |
| Nemetschek SE DE0006452907 | 121,20 07:27:00 Uhr | +0,33% +0,4000 | 124,70 | 82,35 |
| Nordex SE DE000A0D6554 | 17,68 12:59:36 Uhr | +1,55% +0,2700 | 18,27 | 10,49 |
| PNE AG DE000A0JBPG2 | 15,04 10:56:54 Uhr | 0% 0 | 15,44 | 10,66 |
| Porsche Automobil Holding SE DE000PAH0038 | 37,69 14:54:14 Uhr | +0,51% +0,1900 | 51,08 | 30,82 |
| PUMA SE DE0006969603 | 23,02 09:45:00 Uhr | -0,73% -0,1700 | 51,00 | 18,28 |
| RATIONAL AG DE0007010803 | 744,00 07:27:00 Uhr | +0,40% +3,000 | 936,50 | 662,00 |
| Redcare Pharmacy N.V. NL0012044747 | 128,30 14:56:08 Uhr | +2,72% +3,400 | 171,10 | 96,05 |
| Rheinmetall AG DE0007030009 | 1.771,50 14:51:24 Uhr | +0,74% +13,00 | 1.764,00 | 440,70 |
| RTL Group S.A. LU0061462528 | 34,10 14:38:44 Uhr | +0,89% +0,3000 | 36,50 | 23,75 |
| RWE AG DE0007037129 | 33,19 14:41:24 Uhr | +2,88% +0,9300 | 35,83 | 27,97 |
| SAP SE DE0007164600 | 266,95 14:55:11 Uhr | +0,79% +2,100 | 283,55 | 165,80 |
| Sartorius AG DE0007165631 | 230,20 07:27:00 Uhr | +0,88% +2,000 | 291,50 | 167,35 |
| Scout24 SE DE000A12DM80 | 116,70 12:27:34 Uhr | +1,04% +1,200 | 115,50 | 66,10 |
| Siemens AG DE0007236101 | 222,80 14:59:13 Uhr | +0,56% +1,250 | 243,50 | 150,90 |
| Siemens Energy AG DE000ENER6Y0 | 79,82 14:33:30 Uhr | +2,12% +1,660 | 78,28 | 22,23 |
| Siemens Healthineers AG DE000SHL1006 | 49,47 13:01:53 Uhr | +0,55% +0,2700 | 58,08 | 41,61 |
| Siltronic AG DE000WAF3001 | 37,02 07:27:00 Uhr | -1,86% -0,7000 | 77,50 | 32,36 |
| Sixt SE DE0007231326 | 81,75 07:27:00 Uhr | +0,62% +0,5000 | 89,10 | 58,85 |
| SMA Solar Technology AG DE000A0DJ6J9 | 20,88 09:36:48 Uhr | -6,28% -1,400 | 52,80 | 11,01 |
| Stabilus SE DE000STAB1L8 | 25,15 07:27:07 Uhr | +0,80% +0,2000 | 58,20 | 18,90 |
| Ströer SE & Co. KGaA DE0007493991 | 51,60 13:34:17 Uhr | -0,19% -0,1000 | 67,20 | 45,22 |
| Symrise AG DE000SYM9999 | 104,45 07:27:00 Uhr | +0,92% +0,9500 | 124,40 | 89,60 |
| TAG Immobilien AG DE0008303504 | 14,33 07:27:05 Uhr | +1,99% +0,2800 | 16,89 | 11,54 |
| Talanx AG DE000TLX1005 | 111,90 09:34:55 Uhr | +1,36% +1,500 | 111,40 | 62,20 |
| TeamViewer SE DE000A2YN900 | 10,64 12:33:38 Uhr | +0,28% +0,0300 | 13,75 | 8,952 |
| thyssenkrupp AG DE0007500001 | 8,778 14:44:31 Uhr | +5,89% +0,4880 | 11,25 | 2,775 |
| United Internet AG DE0005089031 | 23,00 12:36:44 Uhr | -0,17% -0,0400 | 23,20 | 14,60 |
| Verbio SE DE000A0JL9W6 | 9,310 07:27:00 Uhr | -0,37% -0,0350 | 23,36 | 7,630 |
| Volkswagen AG DE0007664039 | 97,94 14:49:18 Uhr | +0,10% +0,1000 | 123,90 | 79,30 |
| Vonovia SE DE000A1ML7J1 | 29,31 13:32:22 Uhr | +0,69% +0,2000 | 33,93 | 24,06 |
| Wacker Chemie AG DE000WCH8881 | 63,45 10:50:39 Uhr | -1,25% -0,8000 | 106,90 | 57,80 |
| Zalando SE DE000ZAL1111 | 31,03 11:53:58 Uhr | +0,32% +0,1000 | 39,90 | 20,86 |
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