HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.377,56 EUR
+0,08% +11,13
Kursdaten
- Börse Xetra
- Letzter 13.377,56
- Änderung +0,08 %
- Stand 29.05.26 17:59 Uhr
- Eröffnung 13.400,87
- Vortag 13.366,43
- Tageshoch 13.430,77
- Tagestief 13.348,20
- 52W Hoch 13.518,57 (25.05.26)
- 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 | 22,80 29.05.2026 | +0,44% +0,1000 | 27,05 | 18,22 |
| adidas AG DE000A1EWWW0 | 166,95 29.05.2026 | -0,98% -1,650 | 221,80 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 14,75 29.05.2026 | +1,37% +0,2000 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 179,56 29.05.2026 | +0,79% +1,400 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 58,12 29.05.2026 | -2,12% -1,260 | 60,46 | 11,73 |
| Allianz SE DE0008404005 | 381,20 29.05.2026 | -0,68% -2,600 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,532 29.05.2026 | -2,09% -0,0540 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 75,50 29.05.2026 | 0% 0 | 145,40 | 69,70 |
| Aurubis AG DE0006766504 | 216,80 29.05.2026 | +0,28% +0,6000 | 218,00 | 77,20 |
| BASF SE DE000BASF111 | 50,64 29.05.2026 | -0,08% -0,0400 | 55,05 | 40,99 |
| Bayer AG DE000BAY0017 | 36,42 29.05.2026 | -3,96% -1,500 | 49,79 | 24,50 |
| Bayerische Motoren Werke AG DE0005190003 | 74,92 29.05.2026 | -1,52% -1,160 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 33,30 29.05.2026 | +6,32% +1,980 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 37,50 29.05.2026 | +1,76% +0,6500 | 37,50 | 24,48 |
| Beiersdorf AG DE0005200000 | 70,20 29.05.2026 | -2,58% -1,860 | 121,80 | 69,28 |
| Brenntag SE DE000A1DAHH0 | 56,66 29.05.2026 | +1,61% +0,9000 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 28,20 29.05.2026 | +5,22% +1,400 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 25,60 29.05.2026 | -2,88% -0,7600 | 62,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,94 29.05.2026 | +0,76% +0,2800 | 38,01 | 26,23 |
| Continental AG DE0005439004 | 72,30 29.05.2026 | +1,60% +1,140 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,80 29.05.2026 | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 61,90 29.05.2026 | +4,21% +2,500 | 111,30 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,06 29.05.2026 | -1,11% -0,4700 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,47 29.05.2026 | -6,46% -2,520 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,83 29.05.2026 | -2,23% -0,6350 | 34,25 | 23,67 |
| Deutsche Börse AG DE0005810055 | 247,80 29.05.2026 | +0,20% +0,5000 | 287,30 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,542 29.05.2026 | +2,84% +0,2360 | 9,528 | 6,684 |
| Deutsche Post AG DE0005552004 | 51,00 29.05.2026 | +0,24% +0,1200 | 51,72 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 28,84 29.05.2026 | -0,76% -0,2200 | 34,35 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 47,23 29.05.2026 | -0,30% -0,1400 | 49,18 | 35,74 |
| E.ON SE DE000ENAG999 | 18,10 29.05.2026 | +0,47% +0,0850 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 45,25 29.05.2026 | -7,37% -3,600 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,84 29.05.2026 | -0,47% -0,0800 | 19,39 | 12,48 |
| Evotec SE DE0005664809 | 5,255 29.05.2026 | +6,38% +0,3150 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 71,40 29.05.2026 | +1,49% +1,050 | 86,65 | 59,00 |
| freenet AG DE000A0Z2ZZ5 | 25,44 29.05.2026 | -0,63% -0,1600 | 33,84 | 25,10 |
| Fresenius Medical Care AG DE0005785802 | 37,59 29.05.2026 | +1,81% +0,6700 | 50,46 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 36,36 29.05.2026 | -1,12% -0,4100 | 52,82 | 36,23 |
| FUCHS SE DE000A3E5D64 | 39,42 29.05.2026 | +3,41% +1,300 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 54,80 29.05.2026 | -0,09% -0,0500 | 67,15 | 53,90 |
| Gerresheimer AG DE000A0LD6E6 | 27,06 29.05.2026 | -2,94% -0,8200 | 63,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 233,80 29.05.2026 | -0,68% -1,600 | 285,20 | 230,40 |
| Heidelberg Materials AG DE0006047004 | 190,40 29.05.2026 | +1,71% +3,200 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,70 29.05.2026 | -1,09% -0,8000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,385 29.05.2026 | -0,34% -0,0150 | 10,90 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 66,80 29.05.2026 | -0,30% -0,2000 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 87,36 29.05.2026 | -2,46% -2,200 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 484,00 29.05.2026 | +1,09% +5,200 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 35,67 29.05.2026 | -0,75% -0,2700 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 81,78 29.05.2026 | +2,08% +1,670 | 83,06 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 45,82 29.05.2026 | +2,32% +1,040 | 46,14 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,00 29.05.2026 | +0,48% +0,1200 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,76 29.05.2026 | -2,64% -0,4000 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 43,69 29.05.2026 | +0,05% +0,0200 | 70,30 | 40,46 |
| Knorr-Bremse AG DE000KBX1006 | 102,70 29.05.2026 | +0,29% +0,3000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,20 29.05.2026 | +0,26% +0,0600 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 119,00 29.05.2026 | +1,02% +1,200 | 143,60 | 112,80 |
| LANXESS AG DE0005470405 | 16,54 29.05.2026 | +1,47% +0,2400 | 27,60 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 55,55 29.05.2026 | -1,59% -0,9000 | 76,90 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 51,89 29.05.2026 | -1,29% -0,6800 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 130,70 29.05.2026 | +0,89% +1,150 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 312,50 29.05.2026 | -0,64% -2,000 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 453,10 29.05.2026 | -1,18% -5,400 | 611,20 | 450,80 |
| Nagarro SE DE000A3H2200 | 40,34 29.05.2026 | -0,30% -0,1200 | 80,75 | 40,28 |
| Nemetschek SE DE0006452907 | 62,40 29.05.2026 | +2,38% +1,450 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 41,42 29.05.2026 | -0,10% -0,0400 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 10,04 29.05.2026 | +0,40% +0,0400 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,74 29.05.2026 | -0,03% -0,0100 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 29,01 29.05.2026 | -2,81% -0,8400 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 664,50 29.05.2026 | +2,00% +13,00 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 44,68 29.05.2026 | +0,45% +0,2000 | 117,50 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.291,80 29.05.2026 | -0,03% -0,4000 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,50 29.05.2026 | +0,64% +0,2000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 54,48 29.05.2026 | +0,52% +0,2800 | 62,00 | 32,90 |
| SAP SE DE0007164600 | 156,54 29.05.2026 | +3,56% +5,380 | 273,10 | 135,64 |
| Sartorius AG DE0007165631 | 246,80 29.05.2026 | +6,56% +15,20 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 72,60 29.05.2026 | +3,49% +2,450 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 269,00 29.05.2026 | -1,16% -3,150 | 279,10 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 163,06 29.05.2026 | -2,77% -4,640 | 195,38 | 82,28 |
| Siemens Healthineers AG DE000SHL1006 | 35,06 29.05.2026 | +0,43% +0,1500 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 104,40 29.05.2026 | +13,73% +12,60 | 107,80 | 31,88 |
| Sixt SE DE0007231326 | 76,30 29.05.2026 | +4,02% +2,950 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 65,10 29.05.2026 | -4,82% -3,300 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 18,78 29.05.2026 | +3,30% +0,6000 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 37,44 29.05.2026 | -2,19% -0,8400 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 80,00 29.05.2026 | -1,84% -1,500 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,37 29.05.2026 | +1,70% +0,2400 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 104,70 29.05.2026 | +0,10% +0,1000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,845 29.05.2026 | +3,91% +0,2200 | 10,66 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,71 29.05.2026 | +0,56% +0,0650 | 12,39 | 5,601 |
| United Internet AG DE0005089031 | 26,04 29.05.2026 | +0,23% +0,0600 | 29,94 | 22,82 |
| Verbio SE DE000A0JL9W6 | 37,90 29.05.2026 | -2,47% -0,9600 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 92,06 29.05.2026 | -0,48% -0,4400 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 21,38 29.05.2026 | -1,29% -0,2800 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 100,70 29.05.2026 | +1,92% +1,900 | 103,30 | 59,45 |
| Zalando SE DE000ZAL1111 | 23,42 29.05.2026 | +2,58% +0,5900 | 32,35 | 18,75 |
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