HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.373,25 EUR
+0,46% +61,44
Kursdaten
- Börse Xetra
- Letzter 13.373,25
- Änderung +0,46 %
- Stand 02.06.26 17:59 Uhr
- Eröffnung 13.393,90
- Vortag 13.311,81
- Tageshoch 13.498,65
- Tagestief 13.346,20
- 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 | 23,50 02.06.2026 | +1,29% +0,3000 | 27,05 | 18,28 |
| adidas AG DE000A1EWWW0 | 166,35 02.06.2026 | +1,06% +1,750 | 218,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 15,79 02.06.2026 | +10,48% +1,498 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 172,32 02.06.2026 | -0,68% -1,180 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 57,98 02.06.2026 | +3,83% +2,140 | 60,46 | 11,79 |
| Allianz SE DE0008404005 | 376,10 02.06.2026 | +0,37% +1,400 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,524 02.06.2026 | -0,32% -0,0080 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 81,50 02.06.2026 | -2,74% -2,300 | 145,40 | 69,70 |
| Aurubis AG DE0006766504 | 218,60 02.06.2026 | +2,25% +4,800 | 218,40 | 77,80 |
| BASF SE DE000BASF111 | 50,79 02.06.2026 | -0,39% -0,2000 | 55,05 | 40,99 |
| Bayer AG DE000BAY0017 | 33,95 02.06.2026 | -3,66% -1,290 | 49,79 | 24,69 |
| Bayerische Motoren Werke AG DE0005190003 | 72,90 02.06.2026 | -1,70% -1,260 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 33,68 02.06.2026 | +0,36% +0,1200 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 36,00 02.06.2026 | -3,23% -1,200 | 37,50 | 24,48 |
| Beiersdorf AG DE0005200000 | 68,34 02.06.2026 | -1,10% -0,7600 | 120,00 | 68,56 |
| Brenntag SE DE000A1DAHH0 | 57,54 02.06.2026 | +1,73% +0,9800 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 29,10 02.06.2026 | +1,75% +0,5000 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 26,10 02.06.2026 | +0,08% +0,0200 | 62,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,19 02.06.2026 | +0,62% +0,2300 | 38,08 | 26,23 |
| Continental AG DE0005439004 | 72,76 02.06.2026 | +2,65% +1,880 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,80 02.06.2026 | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,20 02.06.2026 | -5,13% -3,150 | 110,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,84 02.06.2026 | +1,70% +0,7000 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,68 02.06.2026 | +2,25% +0,8300 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,85 02.06.2026 | +1,02% +0,2800 | 34,25 | 23,67 |
| Deutsche Börse AG DE0005810055 | 241,80 02.06.2026 | -2,54% -6,300 | 286,60 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,352 02.06.2026 | +0,05% +0,0040 | 9,528 | 6,684 |
| Deutsche Post AG DE0005552004 | 52,68 02.06.2026 | +2,57% +1,320 | 51,72 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 29,00 02.06.2026 | +0,49% +0,1400 | 34,35 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 47,63 02.06.2026 | +0,78% +0,3700 | 49,18 | 35,74 |
| E.ON SE DE000ENAG999 | 17,89 02.06.2026 | -0,86% -0,1550 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 46,55 02.06.2026 | +0,87% +0,4000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,96 02.06.2026 | +0,59% +0,1000 | 19,39 | 12,48 |
| Evotec SE DE0005664809 | 5,110 02.06.2026 | -2,94% -0,1550 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 69,85 02.06.2026 | 0% 0 | 86,65 | 59,00 |
| freenet AG DE000A0Z2ZZ5 | 25,18 02.06.2026 | +0,40% +0,1000 | 33,84 | 24,72 |
| Fresenius Medical Care AG DE0005785802 | 36,04 02.06.2026 | -0,85% -0,3100 | 50,46 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 36,65 02.06.2026 | +2,40% +0,8600 | 52,82 | 35,56 |
| FUCHS SE DE000A3E5D64 | 39,52 02.06.2026 | +0,51% +0,2000 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 54,40 02.06.2026 | -0,82% -0,4500 | 67,15 | 53,90 |
| Gerresheimer AG DE000A0LD6E6 | 26,40 02.06.2026 | -5,17% -1,440 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 225,60 02.06.2026 | -1,05% -2,400 | 285,20 | 227,40 |
| Heidelberg Materials AG DE0006047004 | 182,50 02.06.2026 | -2,54% -4,750 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,40 02.06.2026 | -0,28% -0,2000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,250 02.06.2026 | -3,23% -0,1420 | 10,82 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 66,00 02.06.2026 | -0,48% -0,3200 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 80,10 02.06.2026 | -5,05% -4,260 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 479,40 02.06.2026 | -0,25% -1,200 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 35,66 02.06.2026 | +0,85% +0,3000 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 88,07 02.06.2026 | +9,32% +7,510 | 83,92 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 46,34 02.06.2026 | +1,00% +0,4600 | 46,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,48 02.06.2026 | +2,00% +0,4800 | 42,74 | 24,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,00 02.06.2026 | +1,76% +0,2600 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 42,54 02.06.2026 | +1,75% +0,7300 | 70,30 | 40,82 |
| Knorr-Bremse AG DE000KBX1006 | 101,50 02.06.2026 | +0,10% +0,1000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,18 02.06.2026 | +0,61% +0,1400 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 115,80 02.06.2026 | -1,70% -2,000 | 143,60 | 112,80 |
| LANXESS AG DE0005470405 | 16,82 02.06.2026 | +2,87% +0,4700 | 27,40 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 54,05 02.06.2026 | -1,28% -0,7000 | 76,90 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 51,43 02.06.2026 | -0,17% -0,0900 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 130,05 02.06.2026 | -0,38% -0,5000 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 300,70 02.06.2026 | -0,89% -2,700 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 444,30 02.06.2026 | -0,34% -1,500 | 611,20 | 444,50 |
| Nagarro SE DE000A3H2200 | 42,92 02.06.2026 | +1,23% +0,5200 | 80,75 | 40,28 |
| Nemetschek SE DE0006452907 | 65,90 02.06.2026 | -2,44% -1,650 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 40,76 02.06.2026 | -3,87% -1,640 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 10,02 02.06.2026 | -0,99% -0,1000 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,90 02.06.2026 | -0,99% -0,3200 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 27,65 02.06.2026 | -0,54% -0,1500 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 653,00 02.06.2026 | +1,08% +7,000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 46,74 02.06.2026 | -0,43% -0,2000 | 117,50 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.194,60 02.06.2026 | -1,34% -16,20 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,15 02.06.2026 | -1,27% -0,4000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 55,10 02.06.2026 | -0,54% -0,3000 | 62,00 | 32,91 |
| SAP SE DE0007164600 | 165,18 02.06.2026 | -1,91% -3,220 | 273,10 | 135,64 |
| Sartorius AG DE0007165631 | 241,30 02.06.2026 | -1,03% -2,500 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 76,65 02.06.2026 | +3,16% +2,350 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 278,15 02.06.2026 | +1,68% +4,600 | 279,10 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 157,76 02.06.2026 | -1,74% -2,800 | 195,38 | 82,28 |
| Siemens Healthineers AG DE000SHL1006 | 34,05 02.06.2026 | -0,50% -0,1700 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 103,70 02.06.2026 | +5,07% +5,000 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 73,85 02.06.2026 | -0,74% -0,5500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 63,70 02.06.2026 | -1,92% -1,250 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 19,80 02.06.2026 | +3,13% +0,6000 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 38,38 02.06.2026 | +0,73% +0,2800 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 77,74 02.06.2026 | +0,39% +0,3000 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,73 02.06.2026 | -3,72% -0,5300 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 100,80 02.06.2026 | -1,47% -1,500 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,295 02.06.2026 | -2,70% -0,1750 | 10,66 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,70 02.06.2026 | +1,08% +0,1250 | 12,39 | 5,601 |
| United Internet AG DE0005089031 | 27,12 02.06.2026 | -0,15% -0,0400 | 29,94 | 23,14 |
| Verbio SE DE000A0JL9W6 | 40,74 02.06.2026 | +1,34% +0,5400 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 90,36 02.06.2026 | -0,92% -0,8400 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 20,86 02.06.2026 | -0,86% -0,1800 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 103,80 02.06.2026 | +2,87% +2,900 | 103,30 | 59,45 |
| Zalando SE DE000ZAL1111 | 23,46 02.06.2026 | +2,04% +0,4700 | 32,35 | 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