HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.097,89 EUR
-0,97% -127,89
Kursdaten
- Börse Xetra
- Letzter 13.097,89
- Änderung -0,97 %
- Stand 07.05.26 17:59 Uhr
- Eröffnung 13.255,91
- Vortag 13.225,78
- Tageshoch 13.287,88
- Tagestief 13.095,03
- 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 | 22,45 07.05.2026 | -0,88% -0,2000 | 27,05 | 15,34 |
| adidas AG DE000A1EWWW0 | 150,65 07.05.2026 | +1,35% +2,000 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 12,69 07.05.2026 | -4,38% -0,5820 | 15,60 | 6,250 |
| Airbus SE NL0000235190 | 182,66 07:27:00 Uhr | +0,26% +0,4800 | 221,05 | 154,36 |
| AIXTRON SE DE000A0WMPJ6 | 48,45 07.05.2026 | -3,00% -1,500 | 51,88 | 11,73 |
| Allianz SE DE0008404005 | 387,60 07.05.2026 | -1,75% -6,900 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,442 07.05.2026 | -1,05% -0,0260 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 77,70 07.05.2026 | +1,83% +1,400 | 145,40 | 73,00 |
| Aurubis AG DE0006766504 | 193,70 07.05.2026 | +0,47% +0,9000 | 193,40 | 75,95 |
| BASF SE DE000BASF111 | 50,54 07.05.2026 | -3,64% -1,910 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 37,40 07.05.2026 | -2,63% -1,010 | 49,79 | 22,18 |
| Bayerische Motoren Werke AG DE0005190003 | 83,44 07.05.2026 | +1,81% +1,480 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 30,60 07.05.2026 | -1,54% -0,4800 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,90 07.05.2026 | -0,57% -0,2000 | 35,15 | 24,48 |
| Beiersdorf AG DE0005200000 | 72,40 07.05.2026 | +0,53% +0,3800 | 122,45 | 69,52 |
| Brenntag SE DE000A1DAHH0 | 60,78 07.05.2026 | -0,82% -0,5000 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 25,35 07.05.2026 | -2,50% -0,6500 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 26,64 07.05.2026 | +1,68% +0,4400 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,50 07.05.2026 | -1,32% -0,4900 | 38,01 | 24,18 |
| Continental AG DE0005439004 | 69,42 07.05.2026 | +2,12% +1,440 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,70 07.05.2026 | +0,17% +0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,40 07.05.2026 | +0,89% +0,5000 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,41 07.05.2026 | -5,07% -2,210 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 20,23 07.05.2026 | -1,22% -0,2500 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 26,89 07.05.2026 | -1,41% -0,3850 | 34,25 | 23,43 |
| Deutsche Börse AG DE0005810055 | 247,30 07.05.2026 | -2,10% -5,300 | 292,40 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,252 07.05.2026 | +0,76% +0,0620 | 9,528 | 6,258 |
| Deutsche Post AG DE0005552004 | 47,11 07.05.2026 | +0,36% +0,1700 | 51,58 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 27,69 07.05.2026 | -1,07% -0,3000 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,89 07.05.2026 | -2,10% -0,9000 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 17,97 07.05.2026 | -1,99% -0,3650 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 43,05 07.05.2026 | +1,77% +0,7500 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,11 07.05.2026 | -2,23% -0,3900 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 5,300 07.05.2026 | -5,36% -0,3000 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 70,65 07.05.2026 | +3,82% +2,600 | 86,65 | 57,30 |
| freenet AG DE000A0Z2ZZ5 | 27,00 07.05.2026 | -0,74% -0,2000 | 36,96 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 36,96 07.05.2026 | +3,47% +1,240 | 53,32 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 40,74 07.05.2026 | +2,11% +0,8400 | 52,82 | 38,39 |
| FUCHS SE DE000A3E5D64 | 38,64 07.05.2026 | -3,11% -1,240 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 59,45 07.05.2026 | +0,68% +0,4000 | 67,15 | 54,40 |
| Gerresheimer AG DE000A0LD6E6 | 26,74 07.05.2026 | +2,53% +0,6600 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 247,60 07.05.2026 | -4,99% -13,00 | 285,20 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 186,90 07.05.2026 | -1,29% -2,450 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,50 07.05.2026 | +0,69% +0,5000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,192 07.05.2026 | -5,80% -0,2580 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 65,74 07.05.2026 | +3,59% +2,280 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 77,56 07.05.2026 | -3,27% -2,620 | 117,20 | 64,15 |
| HOCHTIEF AG DE0006070006 | 534,50 07.05.2026 | -1,38% -7,500 | 553,00 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,59 07.05.2026 | +0,36% +0,1300 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 59,01 07.05.2026 | -0,81% -0,4800 | 64,31 | 29,81 |
| JENOPTIK AG DE000A2NB601 | 34,38 07.05.2026 | -1,38% -0,4800 | 35,24 | 16,11 |
| Jungheinrich AG DE0006219934 | 26,30 07.05.2026 | +1,54% +0,4000 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,34 07.05.2026 | -0,90% -0,1400 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 48,38 07.05.2026 | -0,12% -0,0600 | 70,30 | 38,58 |
| Knorr-Bremse AG DE000KBX1006 | 103,20 07.05.2026 | +3,46% +3,450 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,52 07.05.2026 | -4,17% -0,9800 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 128,80 07.05.2026 | -0,16% -0,2000 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 17,17 07.05.2026 | -4,35% -0,7800 | 29,26 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 59,50 07.05.2026 | -1,57% -0,9500 | 78,25 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 50,46 07.05.2026 | +0,56% +0,2800 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 114,50 07.05.2026 | +0,44% +0,5000 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 315,60 07.05.2026 | 0% 0 | 402,20 | 280,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 511,00 07.05.2026 | -2,74% -14,40 | 611,20 | 503,60 |
| Nagarro SE DE000A3H2200 | 43,36 07.05.2026 | -1,45% -0,6400 | 80,75 | 43,00 |
| Nemetschek SE DE0006452907 | 64,75 07.05.2026 | +1,41% +0,9000 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 48,46 07.05.2026 | +1,08% +0,5200 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 9,700 07.05.2026 | +1,57% +0,1500 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,92 07.05.2026 | +0,92% +0,2900 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 25,13 07.05.2026 | -0,20% -0,0500 | 26,59 | 15,40 |
| RATIONAL AG DE0007010803 | 660,50 07.05.2026 | -0,38% -2,500 | 780,00 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 48,46 07.05.2026 | +5,26% +2,420 | 130,00 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.346,40 07.05.2026 | -5,93% -84,80 | 2.005,00 | 1.308,20 |
| RTL Group S.A. LU0061462528 | 32,55 07.05.2026 | -0,91% -0,3000 | 41,00 | 30,85 |
| RWE AG DE0007037129 | 58,02 07.05.2026 | -2,42% -1,440 | 62,00 | 31,16 |
| SAP SE DE0007164600 | 148,82 07.05.2026 | +1,03% +1,520 | 273,10 | 137,78 |
| Sartorius AG DE0007165631 | 226,70 07.05.2026 | +1,75% +3,900 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 68,85 07.05.2026 | -1,71% -1,200 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 263,50 07.05.2026 | -2,04% -5,500 | 275,50 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 178,70 07.05.2026 | -3,62% -6,720 | 195,38 | 71,30 |
| Siemens Healthineers AG DE000SHL1006 | 34,12 07.05.2026 | -4,88% -1,750 | 50,30 | 33,73 |
| Siltronic AG DE000WAF3001 | 89,60 07.05.2026 | +8,34% +6,900 | 85,85 | 31,88 |
| Sixt SE DE0007231326 | 69,40 07.05.2026 | -0,29% -0,2000 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 59,95 07.05.2026 | +3,45% +2,000 | 60,85 | 15,49 |
| Stabilus SE DE000STAB1L8 | 17,04 07.05.2026 | +0,59% +0,1000 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 39,02 07.05.2026 | +1,77% +0,6800 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 73,74 07.05.2026 | -2,15% -1,620 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,78 07.05.2026 | +2,00% +0,2900 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 110,10 07.05.2026 | -1,26% -1,400 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,665 07.05.2026 | +4,23% +0,2300 | 11,19 | 4,148 |
| thyssenkrupp AG DE0007500001 | 10,66 07.05.2026 | -4,35% -0,4850 | 12,39 | 5,403 |
| United Internet AG DE0005089031 | 26,62 07.05.2026 | +1,22% +0,3200 | 29,94 | 20,02 |
| Verbio SE DE000A0JL9W6 | 35,88 07.05.2026 | -1,97% -0,7200 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 87,50 07.05.2026 | -1,46% -1,300 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 22,51 07.05.2026 | -1,87% -0,4300 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 92,45 07.05.2026 | +0,76% +0,7000 | 99,25 | 59,45 |
| Zalando SE DE000ZAL1111 | 20,57 07.05.2026 | +0,39% +0,0800 | 32,54 | 18,97 |
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