HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.207,07 EUR
-1,24% -166,18
Kursdaten
- Börse Xetra
- Letzter 13.207,07
- Änderung -1,24 %
- Stand 03.06.26 17:59 Uhr
- Eröffnung 13.270,81
- Vortag 13.373,25
- Tageshoch 13.290,58
- Tagestief 13.189,47
- 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 | 23,60 03.06.2026 | +0,43% +0,1000 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 159,95 03.06.2026 | -3,85% -6,400 | 218,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 15,56 03.06.2026 | -1,43% -0,2260 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 168,16 03.06.2026 | -2,41% -4,160 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 60,10 03.06.2026 | +3,66% +2,120 | 60,46 | 11,79 |
| Allianz SE DE0008404005 | 369,70 03.06.2026 | -1,70% -6,400 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,508 03.06.2026 | -0,63% -0,0160 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 81,70 03.06.2026 | +0,25% +0,2000 | 145,40 | 69,70 |
| Aurubis AG DE0006766504 | 217,40 03.06.2026 | -0,55% -1,200 | 218,60 | 78,70 |
| BASF SE DE000BASF111 | 50,57 03.06.2026 | -0,43% -0,2200 | 55,05 | 40,99 |
| Bayer AG DE000BAY0017 | 34,50 03.06.2026 | +1,62% +0,5500 | 49,79 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 71,52 03.06.2026 | -1,89% -1,380 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 32,44 03.06.2026 | -3,68% -1,240 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,90 03.06.2026 | -0,28% -0,1000 | 37,50 | 24,48 |
| Beiersdorf AG DE0005200000 | 67,48 03.06.2026 | -1,26% -0,8600 | 120,00 | 67,98 |
| Brenntag SE DE000A1DAHH0 | 56,28 03.06.2026 | -2,19% -1,260 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 27,95 03.06.2026 | -3,95% -1,150 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 26,06 03.06.2026 | -0,15% -0,0400 | 62,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,88 03.06.2026 | -0,83% -0,3100 | 38,08 | 26,32 |
| Continental AG DE0005439004 | 72,70 03.06.2026 | -0,08% -0,0600 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,70 03.06.2026 | -0,17% -0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 54,90 03.06.2026 | -5,67% -3,300 | 109,40 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,11 03.06.2026 | +0,65% +0,2700 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,90 03.06.2026 | +3,24% +1,220 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 26,97 03.06.2026 | -3,16% -0,8800 | 34,25 | 23,67 |
| Deutsche Börse AG DE0005810055 | 241,90 03.06.2026 | +0,04% +0,1000 | 286,00 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,298 03.06.2026 | -0,65% -0,0540 | 9,528 | 6,684 |
| Deutsche Post AG DE0005552004 | 52,20 03.06.2026 | -0,91% -0,4800 | 53,22 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 28,03 03.06.2026 | -3,34% -0,9700 | 34,35 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 47,62 03.06.2026 | -0,02% -0,0100 | 49,18 | 35,74 |
| E.ON SE DE000ENAG999 | 18,09 03.06.2026 | +1,12% +0,2000 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 42,95 03.06.2026 | -7,73% -3,600 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,73 03.06.2026 | -1,36% -0,2300 | 19,39 | 12,48 |
| Evotec SE DE0005664809 | 5,005 03.06.2026 | -2,05% -0,1050 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,55 03.06.2026 | -1,86% -1,300 | 86,65 | 59,00 |
| freenet AG DE000A0Z2ZZ5 | 24,86 03.06.2026 | -1,27% -0,3200 | 33,84 | 24,72 |
| Fresenius Medical Care AG DE0005785802 | 35,46 03.06.2026 | -1,61% -0,5800 | 50,46 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 35,70 03.06.2026 | -2,59% -0,9500 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 39,42 03.06.2026 | -0,25% -0,1000 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 53,95 03.06.2026 | -0,83% -0,4500 | 67,15 | 53,90 |
| Gerresheimer AG DE000A0LD6E6 | 25,98 03.06.2026 | -1,59% -0,4200 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 225,60 03.06.2026 | 0% 0 | 285,20 | 224,40 |
| Heidelberg Materials AG DE0006047004 | 178,30 03.06.2026 | -2,30% -4,200 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 73,40 03.06.2026 | +1,38% +1,0000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,100 03.06.2026 | -3,53% -0,1500 | 10,15 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 65,94 03.06.2026 | -0,09% -0,0600 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 78,92 03.06.2026 | -1,47% -1,180 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 493,80 03.06.2026 | +3,00% +14,40 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 35,23 03.06.2026 | -1,21% -0,4300 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 87,37 03.06.2026 | -0,79% -0,7000 | 88,45 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 47,64 03.06.2026 | +2,81% +1,300 | 46,34 | 16,11 |
| Jungheinrich AG DE0006219934 | 23,78 03.06.2026 | -2,86% -0,7000 | 42,74 | 24,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,58 03.06.2026 | -2,80% -0,4200 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 40,75 03.06.2026 | -4,21% -1,790 | 70,30 | 40,82 |
| Knorr-Bremse AG DE000KBX1006 | 100,90 03.06.2026 | -0,59% -0,6000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,24 03.06.2026 | +0,26% +0,0600 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 114,00 03.06.2026 | -1,55% -1,800 | 143,60 | 112,80 |
| LANXESS AG DE0005470405 | 16,32 03.06.2026 | -2,97% -0,5000 | 27,40 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 52,55 03.06.2026 | -2,78% -1,500 | 76,90 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 50,04 03.06.2026 | -2,70% -1,390 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 133,30 03.06.2026 | +2,50% +3,250 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 294,70 03.06.2026 | -2,00% -6,000 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 438,30 03.06.2026 | -1,35% -6,000 | 611,20 | 439,60 |
| Nagarro SE DE000A3H2200 | 40,94 03.06.2026 | -4,61% -1,980 | 80,75 | 40,28 |
| Nemetschek SE DE0006452907 | 62,20 03.06.2026 | -5,61% -3,700 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 41,08 03.06.2026 | +0,79% +0,3200 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 10,10 03.06.2026 | +0,80% +0,0800 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,43 03.06.2026 | -1,47% -0,4700 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 26,87 03.06.2026 | -2,82% -0,7800 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 655,50 03.06.2026 | +0,38% +2,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 50,50 03.06.2026 | +8,04% +3,760 | 116,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.192,80 03.06.2026 | -0,15% -1,800 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 30,85 03.06.2026 | -0,96% -0,3000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 57,16 03.06.2026 | +3,74% +2,060 | 62,00 | 33,17 |
| SAP SE DE0007164600 | 155,52 03.06.2026 | -5,85% -9,660 | 273,10 | 135,64 |
| Sartorius AG DE0007165631 | 239,90 03.06.2026 | -0,58% -1,400 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 74,80 03.06.2026 | -2,41% -1,850 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 274,40 03.06.2026 | -1,35% -3,750 | 280,00 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 159,04 03.06.2026 | +0,81% +1,280 | 195,38 | 82,28 |
| Siemens Healthineers AG DE000SHL1006 | 33,51 03.06.2026 | -1,59% -0,5400 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 104,00 03.06.2026 | +0,29% +0,3000 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 73,70 03.06.2026 | -0,20% -0,1500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 63,70 03.06.2026 | 0% 0 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 19,62 03.06.2026 | -0,91% -0,1800 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 36,14 03.06.2026 | -5,84% -2,240 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 75,88 03.06.2026 | -2,39% -1,860 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,21 03.06.2026 | -3,79% -0,5200 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 99,60 03.06.2026 | -1,19% -1,200 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,885 03.06.2026 | -6,51% -0,4100 | 10,66 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,74 03.06.2026 | +0,34% +0,0400 | 12,39 | 5,601 |
| United Internet AG DE0005089031 | 26,42 03.06.2026 | -2,58% -0,7000 | 29,94 | 23,28 |
| Verbio SE DE000A0JL9W6 | 39,52 03.06.2026 | -2,99% -1,220 | 46,84 | 9,180 |
| Volkswagen AG DE0007664039 | 89,44 03.06.2026 | -1,02% -0,9200 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 20,34 03.06.2026 | -2,49% -0,5200 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 105,20 03.06.2026 | +1,35% +1,400 | 104,60 | 59,45 |
| Zalando SE DE000ZAL1111 | 23,91 03.06.2026 | +1,92% +0,4500 | 31,46 | 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