HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.834,65 EUR
+0,79% +100,02
Kursdaten
- Börse Xetra
- Letzter 12.834,65
- Änderung +0,79 %
- Stand 13.05.26 17:59 Uhr
- Eröffnung 12.777,38
- Vortag 12.734,63
- Tageshoch 12.871,81
- Tagestief 12.753,96
- 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 | 22,65 13.05.2026 | +0,89% +0,2000 | 27,05 | 15,34 |
| adidas AG DE000A1EWWW0 | 144,45 13.05.2026 | +1,51% +2,150 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 12,89 13.05.2026 | -2,89% -0,3840 | 15,60 | 6,250 |
| Airbus SE NL0000235190 | 173,72 13.05.2026 | +0,28% +0,4800 | 221,05 | 154,36 |
| AIXTRON SE DE000A0WMPJ6 | 51,92 13.05.2026 | +13,16% +6,040 | 51,88 | 11,73 |
| Allianz SE DE0008404005 | 374,60 13.05.2026 | +1,49% +5,500 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,506 13.05.2026 | +0,16% +0,0040 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 71,70 13.05.2026 | -0,42% -0,3000 | 145,40 | 72,00 |
| Aurubis AG DE0006766504 | 208,80 13.05.2026 | +6,21% +12,20 | 200,20 | 76,95 |
| BASF SE DE000BASF111 | 54,10 13.05.2026 | +2,15% +1,140 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 38,10 13.05.2026 | -1,14% -0,4400 | 49,79 | 22,18 |
| Bayerische Motoren Werke AG DE0005190003 | 80,98 13.05.2026 | +0,17% +0,1400 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 29,88 13.05.2026 | -3,61% -1,120 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,20 13.05.2026 | -1,58% -0,5500 | 35,15 | 24,48 |
| Beiersdorf AG DE0005200000 | 69,92 13.05.2026 | -2,10% -1,500 | 122,45 | 69,52 |
| Brenntag SE DE000A1DAHH0 | 60,42 13.05.2026 | -3,85% -2,420 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 24,40 13.05.2026 | -6,15% -1,600 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 25,42 13.05.2026 | -11,12% -3,180 | 65,40 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,10 13.05.2026 | +0,89% +0,3200 | 38,01 | 25,05 |
| Continental AG DE0005439004 | 68,58 13.05.2026 | -0,35% -0,2400 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,70 13.05.2026 | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 53,90 13.05.2026 | -1,91% -1,050 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,12 13.05.2026 | +2,19% +0,8600 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 25,98 13.05.2026 | +7,05% +1,710 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,25 13.05.2026 | +0,39% +0,1050 | 34,25 | 23,43 |
| Deutsche Börse AG DE0005810055 | 244,80 13.05.2026 | -2,28% -5,700 | 291,70 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,150 13.05.2026 | -3,66% -0,3100 | 9,528 | 6,404 |
| Deutsche Post AG DE0005552004 | 47,63 13.05.2026 | +0,95% +0,4500 | 51,58 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 28,30 13.05.2026 | +2,28% +0,6300 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,00 13.05.2026 | +2,18% +0,9800 | 49,18 | 35,74 |
| E.ON SE DE000ENAG999 | 18,65 13.05.2026 | +2,84% +0,5150 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 44,20 13.05.2026 | 0% 0 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,97 13.05.2026 | +2,57% +0,4500 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 4,552 13.05.2026 | -6,53% -0,3180 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,70 13.05.2026 | -0,58% -0,4000 | 86,65 | 57,30 |
| freenet AG DE000A0Z2ZZ5 | 27,00 13.05.2026 | -1,46% -0,4000 | 35,16 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 37,63 13.05.2026 | -0,48% -0,1800 | 53,32 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 38,26 13.05.2026 | -3,46% -1,370 | 52,82 | 38,39 |
| FUCHS SE DE000A3E5D64 | 37,64 13.05.2026 | +0,11% +0,0400 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 54,85 13.05.2026 | -2,83% -1,600 | 67,15 | 54,40 |
| Gerresheimer AG DE000A0LD6E6 | 26,50 13.05.2026 | -5,63% -1,580 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 235,80 13.05.2026 | +0,08% +0,2000 | 285,20 | 233,60 |
| Heidelberg Materials AG DE0006047004 | 184,10 13.05.2026 | -0,59% -1,100 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,50 13.05.2026 | +0,70% +0,5000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,962 13.05.2026 | -1,88% -0,0760 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 63,54 13.05.2026 | +0,28% +0,1800 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 74,38 13.05.2026 | +3,36% +2,420 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 512,00 13.05.2026 | +2,65% +13,20 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 35,59 13.05.2026 | -1,69% -0,6100 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 64,66 13.05.2026 | +9,00% +5,340 | 64,31 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 44,44 13.05.2026 | +12,91% +5,080 | 41,94 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,16 13.05.2026 | -0,71% -0,1800 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,58 13.05.2026 | +0,78% +0,1200 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 45,11 13.05.2026 | -2,40% -1,110 | 70,30 | 39,90 |
| Knorr-Bremse AG DE000KBX1006 | 103,10 13.05.2026 | +0,78% +0,8000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,16 13.05.2026 | +2,93% +0,6600 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 120,40 13.05.2026 | -2,27% -2,800 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 18,87 13.05.2026 | +2,83% +0,5200 | 29,04 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 57,40 13.05.2026 | -1,80% -1,050 | 76,90 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 50,77 13.05.2026 | +1,03% +0,5200 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 121,50 13.05.2026 | +6,86% +7,800 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 288,90 13.05.2026 | -1,37% -4,000 | 402,20 | 280,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 468,70 13.05.2026 | -0,91% -4,300 | 611,20 | 462,00 |
| Nagarro SE DE000A3H2200 | 42,88 13.05.2026 | -0,42% -0,1800 | 80,75 | 42,52 |
| Nemetschek SE DE0006452907 | 58,95 13.05.2026 | -2,72% -1,650 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 45,54 13.05.2026 | -1,60% -0,7400 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 9,660 13.05.2026 | -1,73% -0,1700 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,71 13.05.2026 | -0,53% -0,1700 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 26,50 13.05.2026 | +7,90% +1,940 | 26,59 | 15,40 |
| RATIONAL AG DE0007010803 | 638,00 13.05.2026 | -0,39% -2,500 | 780,00 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 46,74 13.05.2026 | +1,48% +0,6800 | 130,00 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.119,20 13.05.2026 | -3,87% -45,00 | 2.005,00 | 1.135,40 |
| RTL Group S.A. LU0061462528 | 29,25 13.05.2026 | -3,47% -1,050 | 41,00 | 30,05 |
| RWE AG DE0007037129 | 57,10 13.05.2026 | -2,19% -1,280 | 62,00 | 31,16 |
| SAP SE DE0007164600 | 138,00 13.05.2026 | -3,12% -4,440 | 273,10 | 137,78 |
| Sartorius AG DE0007165631 | 212,00 13.05.2026 | +1,44% +3,000 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 77,80 13.05.2026 | +6,07% +4,450 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 266,85 13.05.2026 | -0,45% -1,200 | 275,50 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 178,22 13.05.2026 | +3,71% +6,380 | 195,38 | 73,00 |
| Siemens Healthineers AG DE000SHL1006 | 33,98 13.05.2026 | +0,35% +0,1200 | 50,30 | 33,14 |
| Siltronic AG DE000WAF3001 | 90,60 13.05.2026 | +2,95% +2,600 | 98,95 | 31,88 |
| Sixt SE DE0007231326 | 71,55 13.05.2026 | +4,22% +2,900 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 56,85 13.05.2026 | -5,25% -3,150 | 63,25 | 15,49 |
| Stabilus SE DE000STAB1L8 | 17,80 13.05.2026 | -1,66% -0,3000 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 38,92 13.05.2026 | -1,87% -0,7400 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 73,70 13.05.2026 | -0,99% -0,7400 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,42 13.05.2026 | -2,37% -0,3500 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 104,50 13.05.2026 | -1,14% -1,200 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,255 13.05.2026 | -2,05% -0,1100 | 11,19 | 4,148 |
| thyssenkrupp AG DE0007500001 | 10,40 13.05.2026 | +5,30% +0,5230 | 12,39 | 5,403 |
| United Internet AG DE0005089031 | 28,02 13.05.2026 | +2,11% +0,5800 | 29,94 | 20,02 |
| Verbio SE DE000A0JL9W6 | 38,18 13.05.2026 | +13,16% +4,440 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 87,16 13.05.2026 | +0,53% +0,4600 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 22,20 13.05.2026 | -0,63% -0,1400 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 96,25 13.05.2026 | -0,21% -0,2000 | 99,25 | 59,45 |
| Zalando SE DE000ZAL1111 | 19,45 13.05.2026 | +1,01% +0,1950 | 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