HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.959,93 EUR
+0,30% +39,10
Kursdaten
- Börse Xetra
- Letzter 12.959,93
- Änderung +0,30 %
- Stand 19.05.26 17:59 Uhr
- Eröffnung 12.949,91
- Vortag 12.920,83
- Tageshoch 13.121,24
- Tagestief 12.943,35
- 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 | 23,10 19.05.2026 | +3,36% +0,7500 | 27,05 | 18,22 |
| adidas AG DE000A1EWWW0 | 146,70 19.05.2026 | -0,81% -1,200 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 12,80 19.05.2026 | +0,34% +0,0440 | 15,60 | 6,250 |
| Airbus SE NL0000235190 | 169,46 19.05.2026 | -0,97% -1,660 | 221,05 | 154,36 |
| AIXTRON SE DE000A0WMPJ6 | 50,62 19.05.2026 | +0,28% +0,1400 | 55,28 | 11,73 |
| Allianz SE DE0008404005 | 381,00 19.05.2026 | -0,44% -1,700 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,460 19.05.2026 | +4,68% +0,1100 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 80,20 19.05.2026 | +10,47% +7,600 | 145,40 | 69,70 |
| Aurubis AG DE0006766504 | 197,50 19.05.2026 | -3,56% -7,300 | 211,60 | 77,15 |
| BASF SE DE000BASF111 | 52,08 19.05.2026 | -1,44% -0,7600 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 38,28 19.05.2026 | +1,73% +0,6500 | 49,79 | 22,92 |
| Bayerische Motoren Werke AG DE0005190003 | 73,98 19.05.2026 | -0,43% -0,3200 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 30,24 19.05.2026 | +3,14% +0,9200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 33,40 19.05.2026 | -3,19% -1,100 | 35,15 | 24,48 |
| Beiersdorf AG DE0005200000 | 70,32 19.05.2026 | +0,60% +0,4200 | 122,45 | 69,28 |
| Brenntag SE DE000A1DAHH0 | 60,00 19.05.2026 | -2,66% -1,640 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 25,95 19.05.2026 | -0,76% -0,2000 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 25,56 19.05.2026 | -0,16% -0,0400 | 62,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,27 19.05.2026 | +0,06% +0,0200 | 38,01 | 25,41 |
| Continental AG DE0005439004 | 67,98 19.05.2026 | +0,92% +0,6200 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,60 19.05.2026 | -0,17% -0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,05 19.05.2026 | +2,09% +1,150 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 39,31 19.05.2026 | -1,58% -0,6300 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 31,70 19.05.2026 | +2,96% +0,9100 | 30,79 | 14,89 |
| Deutsche Bank AG DE0005140008 | 26,75 19.05.2026 | -0,74% -0,2000 | 34,25 | 23,43 |
| Deutsche Börse AG DE0005810055 | 258,50 19.05.2026 | +0,90% +2,300 | 291,70 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,722 19.05.2026 | -1,25% -0,0980 | 9,528 | 6,440 |
| Deutsche Post AG DE0005552004 | 47,09 19.05.2026 | -0,51% -0,2400 | 51,58 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 29,32 19.05.2026 | +1,59% +0,4600 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,42 19.05.2026 | -2,65% -1,210 | 49,18 | 35,74 |
| E.ON SE DE000ENAG999 | 18,30 19.05.2026 | +0,49% +0,0900 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 50,30 19.05.2026 | +2,86% +1,400 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,42 19.05.2026 | -3,28% -0,5900 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 4,738 19.05.2026 | +1,11% +0,0520 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 64,35 19.05.2026 | -0,85% -0,5500 | 86,65 | 58,55 |
| freenet AG DE000A0Z2ZZ5 | 26,44 19.05.2026 | +0,38% +0,1000 | 35,16 | 25,10 |
| Fresenius Medical Care AG DE0005785802 | 38,43 19.05.2026 | +1,08% +0,4100 | 53,32 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 39,33 19.05.2026 | +1,79% +0,6900 | 52,82 | 38,25 |
| FUCHS SE DE000A3E5D64 | 36,64 19.05.2026 | -0,27% -0,1000 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 55,10 19.05.2026 | +2,23% +1,200 | 67,15 | 53,90 |
| Gerresheimer AG DE000A0LD6E6 | 24,74 19.05.2026 | -2,98% -0,7600 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 246,40 19.05.2026 | +1,15% +2,800 | 285,20 | 233,60 |
| Heidelberg Materials AG DE0006047004 | 168,60 19.05.2026 | -1,35% -2,300 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,50 19.05.2026 | +1,56% +1,100 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,434 19.05.2026 | +0,59% +0,0260 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 65,42 19.05.2026 | -0,18% -0,1200 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 79,78 19.05.2026 | +7,99% +5,900 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 458,00 19.05.2026 | -5,06% -24,40 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 35,83 19.05.2026 | +0,65% +0,2300 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 65,01 19.05.2026 | -1,59% -1,050 | 68,44 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 41,60 19.05.2026 | -3,08% -1,320 | 45,86 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,02 19.05.2026 | +0,56% +0,1400 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,83 19.05.2026 | -1,33% -0,2000 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 43,80 19.05.2026 | +0,74% +0,3200 | 70,30 | 39,90 |
| Knorr-Bremse AG DE000KBX1006 | 102,50 19.05.2026 | +2,30% +2,300 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,62 19.05.2026 | -0,96% -0,2200 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 117,40 19.05.2026 | -1,68% -2,000 | 144,20 | 112,80 |
| LANXESS AG DE0005470405 | 17,76 19.05.2026 | -1,61% -0,2900 | 27,60 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 57,95 19.05.2026 | +2,93% +1,650 | 76,90 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 49,67 19.05.2026 | -0,74% -0,3700 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 120,65 19.05.2026 | +2,72% +3,200 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 275,50 19.05.2026 | +0,29% +0,8000 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 483,10 19.05.2026 | -0,62% -3,000 | 611,20 | 461,60 |
| Nagarro SE DE000A3H2200 | 41,70 19.05.2026 | +2,86% +1,160 | 80,75 | 40,50 |
| Nemetschek SE DE0006452907 | 66,10 19.05.2026 | +9,17% +5,550 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 44,10 19.05.2026 | -5,97% -2,800 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 9,720 19.05.2026 | -0,41% -0,0400 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,52 19.05.2026 | 0% 0 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 26,54 19.05.2026 | -0,67% -0,1800 | 27,28 | 15,40 |
| RATIONAL AG DE0007010803 | 653,50 19.05.2026 | +0,77% +5,000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 47,50 19.05.2026 | -2,42% -1,180 | 130,00 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.204,80 19.05.2026 | +1,67% +19,80 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 30,85 19.05.2026 | +3,35% +1,0000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 56,44 19.05.2026 | -0,21% -0,1200 | 62,00 | 32,20 |
| SAP SE DE0007164600 | 154,24 19.05.2026 | +2,90% +4,340 | 273,10 | 135,64 |
| Sartorius AG DE0007165631 | 218,80 19.05.2026 | 0% 0 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 73,85 19.05.2026 | +4,16% +2,950 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 256,15 19.05.2026 | -1,88% -4,900 | 276,30 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 168,34 19.05.2026 | -1,27% -2,160 | 195,38 | 77,84 |
| Siemens Healthineers AG DE000SHL1006 | 34,12 19.05.2026 | +0,83% +0,2800 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 84,15 19.05.2026 | -3,50% -3,050 | 98,95 | 31,88 |
| Sixt SE DE0007231326 | 70,55 19.05.2026 | -0,77% -0,5500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 61,65 19.05.2026 | -9,00% -6,100 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 18,08 19.05.2026 | +1,01% +0,1800 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 35,26 19.05.2026 | -8,27% -3,180 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 75,82 19.05.2026 | +0,48% +0,3600 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,55 19.05.2026 | +0,97% +0,1400 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 108,00 19.05.2026 | +1,50% +1,600 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,750 19.05.2026 | +2,04% +0,1150 | 10,79 | 4,148 |
| thyssenkrupp AG DE0007500001 | 10,44 19.05.2026 | -1,42% -0,1500 | 12,39 | 5,601 |
| United Internet AG DE0005089031 | 26,90 19.05.2026 | +2,44% +0,6400 | 29,94 | 22,32 |
| Verbio SE DE000A0JL9W6 | 35,66 19.05.2026 | -6,75% -2,580 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 87,78 19.05.2026 | -0,11% -0,1000 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 22,01 19.05.2026 | -0,36% -0,0800 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 96,60 19.05.2026 | -2,72% -2,700 | 103,30 | 59,45 |
| Zalando SE DE000ZAL1111 | 19,71 19.05.2026 | 0% 0 | 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