HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.744,96 EUR
-2,03% -264,30
Kursdaten
- Börse Xetra
- Letzter 12.744,96
- Änderung -2,03 %
- Stand 15.05.26 17:59 Uhr
- Eröffnung 12.916,87
- Vortag 13.009,26
- Tageshoch 12.926,22
- Tagestief 12.728,36
- 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 | 22,80 15.05.2026 | -0,22% -0,0500 | 27,05 | 15,34 |
| adidas AG DE000A1EWWW0 | 146,05 15.05.2026 | +0,48% +0,7000 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 12,81 15.05.2026 | -5,85% -0,7960 | 15,60 | 6,250 |
| Airbus SE NL0000235190 | 167,06 15.05.2026 | -2,66% -4,560 | 221,05 | 154,36 |
| AIXTRON SE DE000A0WMPJ6 | 51,46 15.05.2026 | -5,54% -3,020 | 55,28 | 11,73 |
| Allianz SE DE0008404005 | 375,80 15.05.2026 | -0,50% -1,900 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,410 15.05.2026 | -0,66% -0,0160 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 71,70 15.05.2026 | +2,87% +2,000 | 145,40 | 69,70 |
| Aurubis AG DE0006766504 | 203,20 15.05.2026 | -3,70% -7,800 | 211,60 | 77,15 |
| BASF SE DE000BASF111 | 52,52 15.05.2026 | -1,33% -0,7100 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 37,70 15.05.2026 | -0,66% -0,2500 | 49,79 | 22,62 |
| Bayerische Motoren Werke AG DE0005190003 | 74,40 15.05.2026 | -2,52% -1,920 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 29,62 15.05.2026 | -0,80% -0,2400 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,25 15.05.2026 | -1,58% -0,5500 | 35,15 | 24,48 |
| Beiersdorf AG DE0005200000 | 70,02 15.05.2026 | -0,37% -0,2600 | 122,45 | 69,52 |
| Brenntag SE DE000A1DAHH0 | 60,90 15.05.2026 | -1,87% -1,160 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 25,10 15.05.2026 | +1,62% +0,4000 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 24,78 15.05.2026 | -0,08% -0,0200 | 62,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,24 15.05.2026 | -0,08% -0,0300 | 38,01 | 25,05 |
| Continental AG DE0005439004 | 67,72 15.05.2026 | -1,97% -1,360 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,80 15.05.2026 | +0,17% +0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,70 15.05.2026 | -0,18% -0,1000 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 39,59 15.05.2026 | -2,01% -0,8100 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 29,00 15.05.2026 | +3,98% +1,110 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 26,67 15.05.2026 | -2,07% -0,5650 | 34,25 | 23,43 |
| Deutsche Börse AG DE0005810055 | 244,60 15.05.2026 | +1,16% +2,800 | 291,70 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,702 15.05.2026 | -2,51% -0,1980 | 9,528 | 6,440 |
| Deutsche Post AG DE0005552004 | 46,45 15.05.2026 | -2,27% -1,080 | 51,58 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 27,69 15.05.2026 | -0,22% -0,0600 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,93 15.05.2026 | -2,28% -1,070 | 49,18 | 35,74 |
| E.ON SE DE000ENAG999 | 17,89 15.05.2026 | -2,45% -0,4500 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 46,60 15.05.2026 | +2,53% +1,150 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,73 15.05.2026 | -0,23% -0,0400 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 4,622 15.05.2026 | -2,32% -0,1100 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 65,20 15.05.2026 | -3,48% -2,350 | 86,65 | 57,45 |
| freenet AG DE000A0Z2ZZ5 | 26,04 15.05.2026 | +3,01% +0,7600 | 35,16 | 25,10 |
| Fresenius Medical Care AG DE0005785802 | 37,43 15.05.2026 | +1,77% +0,6500 | 53,32 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 39,00 15.05.2026 | +0,13% +0,0500 | 52,82 | 38,25 |
| FUCHS SE DE000A3E5D64 | 37,16 15.05.2026 | +0,16% +0,0600 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 55,00 15.05.2026 | -0,09% -0,0500 | 67,15 | 54,30 |
| Gerresheimer AG DE000A0LD6E6 | 24,52 15.05.2026 | -3,62% -0,9200 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 237,60 15.05.2026 | -0,08% -0,2000 | 285,20 | 233,60 |
| Heidelberg Materials AG DE0006047004 | 169,30 15.05.2026 | -6,72% -12,20 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,60 15.05.2026 | -0,14% -0,1000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,096 15.05.2026 | -1,40% -0,0580 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 63,26 15.05.2026 | -0,97% -0,6200 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 73,40 15.05.2026 | -2,39% -1,800 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 517,50 15.05.2026 | -1,52% -8,000 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 35,95 15.05.2026 | +0,98% +0,3500 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 65,20 15.05.2026 | -3,42% -2,310 | 68,44 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 44,28 15.05.2026 | -2,34% -1,060 | 45,86 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,20 15.05.2026 | -1,18% -0,3000 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,62 15.05.2026 | +2,23% +0,3400 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 44,29 15.05.2026 | -2,40% -1,090 | 70,30 | 39,90 |
| Knorr-Bremse AG DE000KBX1006 | 102,90 15.05.2026 | -0,29% -0,3000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,10 15.05.2026 | +0,87% +0,2000 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 118,00 15.05.2026 | -1,50% -1,800 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 18,40 15.05.2026 | -2,59% -0,4900 | 29,04 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 55,95 15.05.2026 | -2,78% -1,600 | 76,90 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 49,94 15.05.2026 | -1,92% -0,9750 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 117,80 15.05.2026 | -3,20% -3,900 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 273,40 15.05.2026 | -5,10% -14,70 | 402,20 | 273,40 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 474,60 15.05.2026 | +1,43% +6,700 | 611,20 | 461,60 |
| Nagarro SE DE000A3H2200 | 43,36 15.05.2026 | -1,59% -0,7000 | 80,75 | 40,76 |
| Nemetschek SE DE0006452907 | 59,90 15.05.2026 | +2,04% +1,200 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 44,98 15.05.2026 | -1,79% -0,8200 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 9,670 15.05.2026 | -1,43% -0,1400 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,63 15.05.2026 | -1,49% -0,4800 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 26,43 15.05.2026 | +3,89% +0,9900 | 26,59 | 15,40 |
| RATIONAL AG DE0007010803 | 645,50 15.05.2026 | +0,55% +3,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 45,80 15.05.2026 | -2,76% -1,300 | 130,00 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.122,80 15.05.2026 | -2,30% -26,40 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 29,75 15.05.2026 | -1,82% -0,5500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 55,20 15.05.2026 | -2,47% -1,400 | 62,00 | 31,93 |
| SAP SE DE0007164600 | 146,56 15.05.2026 | +4,03% +5,680 | 273,10 | 135,64 |
| Sartorius AG DE0007165631 | 205,10 15.05.2026 | -3,66% -7,800 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 73,30 15.05.2026 | -2,46% -1,850 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 259,60 15.05.2026 | -4,12% -11,15 | 276,30 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 168,48 15.05.2026 | -5,11% -9,080 | 195,38 | 74,62 |
| Siemens Healthineers AG DE000SHL1006 | 33,66 15.05.2026 | -1,67% -0,5700 | 50,30 | 33,14 |
| Siltronic AG DE000WAF3001 | 89,05 15.05.2026 | -3,73% -3,450 | 98,95 | 31,88 |
| Sixt SE DE0007231326 | 70,25 15.05.2026 | -2,36% -1,700 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 63,15 15.05.2026 | -1,79% -1,150 | 64,65 | 15,49 |
| Stabilus SE DE000STAB1L8 | 17,92 15.05.2026 | -1,10% -0,2000 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 39,16 15.05.2026 | +0,15% +0,0600 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 73,60 15.05.2026 | -0,65% -0,4800 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,49 15.05.2026 | -0,55% -0,0800 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 104,50 15.05.2026 | +0,67% +0,7000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,340 15.05.2026 | +1,33% +0,0700 | 10,88 | 4,148 |
| thyssenkrupp AG DE0007500001 | 10,62 15.05.2026 | -0,66% -0,0700 | 12,39 | 5,543 |
| United Internet AG DE0005089031 | 26,78 15.05.2026 | -0,07% -0,0200 | 29,94 | 20,02 |
| Verbio SE DE000A0JL9W6 | 39,84 15.05.2026 | +0,35% +0,1400 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 87,30 15.05.2026 | -1,78% -1,580 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 21,65 15.05.2026 | -2,43% -0,5400 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 99,55 15.05.2026 | -3,63% -3,750 | 103,30 | 59,45 |
| Zalando SE DE000ZAL1111 | 19,36 15.05.2026 | -0,28% -0,0550 | 32,54 | 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