Endmeldung 09:49 Uhr: Aufgrund einer Störung im Skontroführerhandel der Börse Düsseldorf kam es zwischen 08:00 Uhr und ca 09:15 Uhr teilweise zu Verzögerungen bei der Quotierung und Orderbearbeitung in allen Segmenten. Das Platzieren von Aufträgen und der Zugriff auf bestehende Aufträge war uneingeschränkt möglich. Kontakt für Handelsteilnehmer: Handelsüberwachungsstelle der Börse Düsseldorf, Tel.: 0211 1389-235, E-Mail huest-dus@boersenag.de
HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.743,48 EUR
-0,01% -1,480
Kursdaten
- Börse Xetra
- Letzter 12.743,48
- Änderung -0,01 %
- Stand 18.05.26 12:34 Uhr
- Eröffnung 12.660,42
- Vortag 12.744,96
- Tageshoch 12.769,60
- Tagestief 12.660,42
- 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 | 22,60 12:31:48 Uhr | +1,35% +0,3000 | 27,10 | 18,14 |
| adidas AG DE000A1EWWW0 | 144,00 12:31:48 Uhr | -0,86% -1,250 | 227,10 | 130,45 |
| ADTRAN Holdings Inc. US00486H1059 | 12,60 12:31:08 Uhr | -0,79% -0,1000 | 15,68 | 6,120 |
| Airbus SE NL0000235190 | 167,34 12:31:46 Uhr | +0,11% +0,1800 | 221,05 | 154,60 |
| AIXTRON SE DE000A0WMPJ6 | 53,20 12:31:48 Uhr | +2,58% +1,340 | 54,80 | 11,73 |
| Allianz SE DE0008404005 | 375,90 12:31:46 Uhr | +0,13% +0,5000 | 396,20 | 331,70 |
| Aroundtown SA LU1673108939 | 2,380 08:10:06 Uhr | -0,92% -0,0220 | 3,516 | 2,164 |
| ATOSS Software SE DE0005104400 | 70,50 12:31:48 Uhr | -0,98% -0,7000 | 145,80 | 69,30 |
| Aurubis AG DE0006766504 | 203,40 12:32:33 Uhr | -0,29% -0,6000 | 211,00 | 76,15 |
| BASF SE DE000BASF111 | 52,85 12:31:46 Uhr | +0,74% +0,3900 | 55,03 | 40,83 |
| Bayer AG DE000BAY0017 | 37,11 12:31:46 Uhr | -1,51% -0,5700 | 49,43 | 22,71 |
| Bayerische Motoren Werke AG DE0005190003 | 73,00 12:31:46 Uhr | -2,01% -1,500 | 97,40 | 71,04 |
| Bechtle AG DE0005158703 | 29,24 12:31:48 Uhr | -0,54% -0,1600 | 45,06 | 25,44 |
| BEFESA S.A. LU1704650164 | 33,90 12:31:48 Uhr | -1,88% -0,6500 | 35,40 | 24,34 |
| Beiersdorf AG DE0005200000 | 69,34 12:31:48 Uhr | -0,86% -0,6000 | 122,20 | 69,52 |
| Brenntag SE DE000A1DAHH0 | 60,48 12:31:48 Uhr | -1,14% -0,7000 | 63,36 | 44,11 |
| CANCOM SE DE0005419105 | 25,50 12:31:48 Uhr | +0,99% +0,2500 | 31,10 | 20,50 |
| Carl Zeiss Meditec AG DE0005313704 | 24,58 12:31:48 Uhr | 0% 0 | 62,80 | 22,86 |
| Commerzbank AG DE000CBK1001 | 35,95 12:31:48 Uhr | -0,44% -0,1600 | 37,81 | 25,36 |
| Continental AG DE0005439004 | 67,24 12:31:48 Uhr | -0,39% -0,2600 | 75,12 | 52,35 |
| Covestro AG DE0006062144 | 59,60 12:30:27 Uhr | +0,34% +0,2000 | 60,92 | 53,96 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 54,25 12:31:48 Uhr | -1,90% -1,050 | 113,40 | 48,80 |
| Daimler Truck Holding AG DE000DTR0CK8 | 39,29 12:31:46 Uhr | -0,83% -0,3300 | 45,10 | 33,67 |
| Delivery Hero SE DE000A2E4K43 | 28,75 12:32:30 Uhr | -0,83% -0,2400 | 29,59 | 14,95 |
| Deutsche Bank AG DE0005140008 | 26,55 08:13:23 Uhr | -0,97% -0,2600 | 33,97 | 23,56 |
| Deutsche Börse AG DE0005810055 | 250,90 12:31:48 Uhr | +3,04% +7,400 | 290,80 | 201,00 |
| Deutsche Lufthansa AG DE0008232125 | 7,578 12:32:31 Uhr | -1,51% -0,1160 | 9,478 | 6,530 |
| Deutsche Post AG DE0005552004 | 46,33 12:31:46 Uhr | -0,62% -0,2900 | 51,44 | 36,89 |
| Deutsche Telekom AG DE0005557508 | 27,92 12:31:46 Uhr | +0,79% +0,2200 | 34,27 | 26,05 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,06 12:32:33 Uhr | -2,51% -1,160 | 49,02 | 35,85 |
| E.ON SE DE000ENAG999 | 18,12 12:31:46 Uhr | +0,50% +0,0900 | 20,33 | 14,67 |
| Energiekontor AG DE0005313506 | 47,50 12:31:48 Uhr | +2,59% +1,200 | 52,60 | 30,10 |
| Evonik Industries AG DE000EVNK013 | 17,66 08:10:11 Uhr | -0,34% -0,0600 | 20,58 | 12,51 |
| Evotec SE DE0005664809 | 4,666 12:31:48 Uhr | +1,30% +0,0600 | 8,490 | 4,022 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 63,30 12:31:48 Uhr | -1,86% -1,200 | 86,50 | 57,65 |
| freenet AG DE000A0Z2ZZ5 | 26,18 12:31:48 Uhr | +0,69% +0,1800 | 35,20 | 24,98 |
| Fresenius Medical Care AG DE0005785802 | 37,29 12:31:48 Uhr | +0,59% +0,2200 | 53,62 | 34,67 |
| Fresenius SE & Co. KGaA DE0005785604 | 38,79 12:31:48 Uhr | -0,10% -0,0400 | 52,64 | 38,22 |
| FUCHS SE DE000A3E5D64 | 36,46 12:31:49 Uhr | -0,55% -0,2000 | 49,72 | 32,00 |
| GEA Group AG DE0006602006 | 54,15 12:32:33 Uhr | -0,55% -0,3000 | 66,70 | 54,00 |
| Gerresheimer AG DE000A0LD6E6 | 24,72 12:32:32 Uhr | -0,48% -0,1200 | 64,55 | 15,55 |
| Hannover Rück SE DE0008402215 | 239,60 12:32:32 Uhr | +1,01% +2,400 | 284,80 | 233,60 |
| Heidelberg Materials AG DE0006047004 | 165,15 12:32:31 Uhr | -2,54% -4,300 | 241,40 | 159,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,20 12:32:33 Uhr | -0,43% -0,3000 | 88,50 | 68,30 |
| HelloFresh SE DE000A161408 | 4,314 12:32:31 Uhr | +2,64% +0,1110 | 11,04 | 3,481 |
| Henkel AG & Co. KGaA DE0006048432 | 64,52 12:32:31 Uhr | +0,81% +0,5200 | 84,28 | 61,36 |
| HENSOLDT AG DE000HAG0005 | 74,66 12:32:31 Uhr | +0,97% +0,7200 | 117,30 | 65,00 |
| HOCHTIEF AG DE0006070006 | 506,00 12:32:33 Uhr | -2,60% -13,50 | 550,00 | 150,60 |
| HUGO BOSS AG DE000A1PHFF7 | 35,44 12:31:48 Uhr | -1,06% -0,3800 | 43,11 | 34,07 |
| Infineon Technologies AG DE0006231004 | 66,09 12:18:02 Uhr | +1,63% +1,060 | 68,30 | 31,16 |
| JENOPTIK AG DE000A2NB601 | 44,72 12:32:33 Uhr | +0,58% +0,2600 | 45,76 | 16,10 |
| Jungheinrich AG DE0006219934 | 24,24 12:32:33 Uhr | -3,43% -0,8600 | 42,54 | 23,98 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,43 12:32:33 Uhr | +0,19% +0,0300 | 18,58 | 10,45 |
| KION GROUP AG DE000KGX8881 | 43,34 12:32:33 Uhr | -2,54% -1,130 | 70,25 | 40,38 |
| Knorr-Bremse AG DE000KBX1006 | 99,65 12:32:33 Uhr | -2,21% -2,250 | 114,70 | 77,60 |
| Kontron AG AT0000A0E9W5 | 22,72 12:32:31 Uhr | -0,44% -0,1000 | 28,88 | 17,66 |
| KRONES AG DE0006335003 | 115,80 12:32:33 Uhr | -0,52% -0,6000 | 144,20 | 111,20 |
| LANXESS AG DE0005470405 | 18,00 12:32:32 Uhr | -2,01% -0,3700 | 27,68 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 55,80 12:32:33 Uhr | +0,45% +0,2500 | 76,80 | 53,00 |
| Mercedes-Benz Group AG DE0007100000 | 49,34 12:31:46 Uhr | -1,78% -0,8950 | 62,04 | 47,72 |
| Merck KGaA DE0006599905 | 116,20 08:10:07 Uhr | -2,64% -3,150 | 131,50 | 100,95 |
| MTU Aero Engines AG DE000A0D9PT0 | 268,40 12:32:30 Uhr | -1,43% -3,900 | 401,20 | 272,30 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 477,80 12:32:31 Uhr | +1,10% +5,200 | 607,80 | 463,60 |
| Nagarro SE DE000A3H2200 | 40,16 12:32:31 Uhr | -7,25% -3,140 | 80,40 | 41,60 |
| Nemetschek SE DE0006452907 | 58,35 12:32:33 Uhr | -2,18% -1,300 | 137,80 | 56,60 |
| Nordex SE DE000A0D6554 | 47,14 12:32:33 Uhr | +5,04% +2,260 | 49,80 | 16,36 |
| PNE AG DE000A0JBPG2 | 9,570 12:32:32 Uhr | +0,21% +0,0200 | 15,74 | 7,230 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,38 12:32:30 Uhr | -1,13% -0,3600 | 41,32 | 30,22 |
| PUMA SE DE0006969603 | 26,35 12:32:33 Uhr | +0,30% +0,0800 | 26,55 | 15,42 |
| RATIONAL AG DE0007010803 | 643,50 08:10:09 Uhr | +0,78% +5,000 | 771,50 | 605,00 |
| Redcare Pharmacy N.V. NL0012044747 | 46,98 12:32:30 Uhr | +0,60% +0,2800 | 129,70 | 30,24 |
| Rheinmetall AG DE0007030009 | 1.144,60 12:32:30 Uhr | +1,92% +21,60 | 2.003,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 29,85 12:32:33 Uhr | +0,51% +0,1500 | 39,95 | 29,00 |
| RWE AG DE0007037129 | 56,36 12:32:31 Uhr | +1,73% +0,9600 | 61,90 | 31,93 |
| SAP SE DE0007164600 | 144,24 08:12:11 Uhr | 0% 0 | 272,65 | 136,00 |
| Sartorius AG DE0007165631 | 212,30 12:32:31 Uhr | +3,66% +7,500 | 265,90 | 177,20 |
| Scout24 SE DE000A12DM80 | 70,50 12:32:31 Uhr | -2,35% -1,700 | 122,50 | 62,65 |
| Siemens AG DE0007236101 | 258,60 12:32:32 Uhr | -0,56% -1,450 | 275,10 | 197,30 |
| Siemens Energy AG DE000ENER6Y0 | 171,66 12:32:30 Uhr | +1,48% +2,500 | 194,10 | 74,72 |
| Siemens Healthineers AG DE000SHL1006 | 32,96 12:32:32 Uhr | -1,17% -0,3900 | 50,26 | 33,26 |
| Siltronic AG DE000WAF3001 | 88,80 12:32:32 Uhr | +1,49% +1,300 | 98,30 | 31,94 |
| Sixt SE DE0007231326 | 70,65 12:32:31 Uhr | -0,35% -0,2500 | 97,80 | 58,20 |
| SMA Solar Technology AG DE000A0DJ6J9 | 66,75 12:32:33 Uhr | +5,95% +3,750 | 64,10 | 15,70 |
| Stabilus SE DE000STAB1L8 | 17,76 12:32:31 Uhr | -1,88% -0,3400 | 28,40 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 38,34 12:32:33 Uhr | -0,31% -0,1200 | 55,10 | 29,30 |
| Symrise AG DE000SYM9999 | 73,38 12:32:32 Uhr | 0% 0 | 107,05 | 65,24 |
| TAG Immobilien AG DE0008303504 | 14,22 12:32:32 Uhr | +0,21% +0,0300 | 16,73 | 12,27 |
| Talanx AG DE000TLX1005 | 106,10 12:32:32 Uhr | +0,76% +0,8000 | 124,40 | 100,00 |
| TeamViewer SE DE000A2YN900 | 5,475 12:32:33 Uhr | +0,83% +0,0450 | 10,78 | 4,140 |
| thyssenkrupp AG DE0007500001 | 10,33 12:32:30 Uhr | -1,99% -0,2100 | 12,45 | 5,567 |
| United Internet AG DE0005089031 | 26,18 12:32:32 Uhr | -0,91% -0,2400 | 29,90 | 22,56 |
| Verbio SE DE000A0JL9W6 | 38,72 12:32:32 Uhr | -2,02% -0,8000 | 46,60 | 8,985 |
| Volkswagen AG DE0007664039 | 86,14 12:32:31 Uhr | -2,02% -1,780 | 108,75 | 83,92 |
| Vonovia SE DE000A1ML7J1 | 21,43 12:32:30 Uhr | -0,97% -0,2100 | 30,45 | 20,14 |
| Wacker Chemie AG DE000WCH8881 | 98,25 12:32:32 Uhr | -0,36% -0,3500 | 103,60 | 59,15 |
| Zalando SE DE000ZAL1111 | 19,18 12:32:31 Uhr | -0,44% -0,0850 | 32,60 | 18,89 |
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"}},"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"},"theme":{"color":{"neutral":"#00537f"}},"enable_intraday":false,"quicksearch":{"url":"https:\/\/www.boerse-duesseldorf.de\/wp-json\/boeag\/v1\/search","search_field":"s","params":{"charting":1}}}
Historische Kurse