HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.176,40 EUR
-0,79% -104,25
Kursdaten
- Börse Xetra
- Letzter 13.176,40
- Änderung -0,79 %
- Stand 05.06.26 17:59 Uhr
- Eröffnung 13.283,59
- Vortag 13.280,65
- Tageshoch 13.315,78
- Tagestief 13.176,40
- 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 | 23,90 05.06.2026 | -1,04% -0,2500 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 158,65 05.06.2026 | -1,64% -2,650 | 214,90 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 13,32 05.06.2026 | -12,53% -1,908 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 178,40 05.06.2026 | +1,03% +1,820 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 52,02 05.06.2026 | -9,81% -5,660 | 60,48 | 11,79 |
| Allianz SE DE0008404005 | 371,90 05.06.2026 | -0,29% -1,100 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,400 05.06.2026 | -2,12% -0,0520 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 78,90 05.06.2026 | -3,19% -2,600 | 145,40 | 69,70 |
| Aurubis AG DE0006766504 | 216,60 05.06.2026 | -1,10% -2,400 | 220,60 | 78,70 |
| BASF SE DE000BASF111 | 50,48 05.06.2026 | -0,30% -0,1500 | 55,05 | 40,99 |
| Bayer AG DE000BAY0017 | 35,93 05.06.2026 | +1,24% +0,4400 | 49,79 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 69,84 05.06.2026 | -0,60% -0,4200 | 97,80 | 69,84 |
| Bechtle AG DE0005158703 | 32,36 05.06.2026 | -2,24% -0,7400 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,60 05.06.2026 | +0,57% +0,2000 | 37,50 | 24,48 |
| Beiersdorf AG DE0005200000 | 69,72 05.06.2026 | +2,83% +1,920 | 120,00 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 56,08 05.06.2026 | -0,64% -0,3600 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 27,80 05.06.2026 | -0,54% -0,1500 | 30,50 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 26,96 05.06.2026 | +1,58% +0,4200 | 62,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,10 05.06.2026 | +1,26% +0,4600 | 38,08 | 26,32 |
| Continental AG DE0005439004 | 66,74 05.06.2026 | -4,05% -2,820 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,80 05.06.2026 | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 54,30 05.06.2026 | -3,29% -1,850 | 109,40 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,66 05.06.2026 | -2,87% -1,200 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,78 05.06.2026 | +2,00% +0,7600 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,41 05.06.2026 | -1,21% -0,3350 | 34,25 | 23,67 |
| Deutsche Börse AG DE0005810055 | 247,30 05.06.2026 | +0,86% +2,100 | 286,00 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,352 05.06.2026 | -0,78% -0,0660 | 9,528 | 6,684 |
| Deutsche Post AG DE0005552004 | 51,26 05.06.2026 | -1,76% -0,9200 | 53,22 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 27,71 05.06.2026 | -0,50% -0,1400 | 34,35 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,49 05.06.2026 | -2,68% -1,280 | 49,18 | 35,74 |
| E.ON SE DE000ENAG999 | 18,22 05.06.2026 | +0,64% +0,1150 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 44,35 05.06.2026 | +1,60% +0,7000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 15,95 05.06.2026 | +1,79% +0,2800 | 19,39 | 12,48 |
| Evotec SE DE0005664809 | 5,050 05.06.2026 | -0,88% -0,0450 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,50 05.06.2026 | -0,22% -0,1500 | 86,65 | 59,00 |
| freenet AG DE000A0Z2ZZ5 | 25,06 05.06.2026 | +0,56% +0,1400 | 33,84 | 24,64 |
| Fresenius Medical Care AG DE0005785802 | 37,47 05.06.2026 | -0,77% -0,2900 | 50,46 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 37,35 05.06.2026 | +2,53% +0,9200 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 38,78 05.06.2026 | -1,52% -0,6000 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 54,60 05.06.2026 | +1,87% +1,0000 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 25,56 05.06.2026 | -2,59% -0,6800 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 227,40 05.06.2026 | +1,43% +3,200 | 285,20 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 178,20 05.06.2026 | -0,61% -1,100 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 73,30 05.06.2026 | +0,14% +0,1000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,189 05.06.2026 | +3,05% +0,1240 | 9,744 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 66,94 05.06.2026 | +2,14% +1,400 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 78,42 05.06.2026 | -0,10% -0,0800 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 494,80 05.06.2026 | -0,84% -4,200 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 35,38 05.06.2026 | +0,17% +0,0600 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 74,33 05.06.2026 | -12,93% -11,04 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 44,36 05.06.2026 | -4,52% -2,100 | 47,70 | 16,11 |
| Jungheinrich AG DE0006219934 | 23,66 05.06.2026 | -0,67% -0,1600 | 42,74 | 23,66 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,17 05.06.2026 | -1,87% -0,2700 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 40,24 05.06.2026 | -1,32% -0,5400 | 70,30 | 40,24 |
| Knorr-Bremse AG DE000KBX1006 | 100,20 05.06.2026 | 0% 0 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 23,54 05.06.2026 | +1,29% +0,3000 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 114,60 05.06.2026 | +0,35% +0,4000 | 143,60 | 112,80 |
| LANXESS AG DE0005470405 | 16,24 05.06.2026 | -1,16% -0,1900 | 27,40 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 51,95 05.06.2026 | -3,53% -1,900 | 76,90 | 51,95 |
| Mercedes-Benz Group AG DE0007100000 | 47,60 05.06.2026 | -2,82% -1,380 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 135,80 05.06.2026 | -2,06% -2,850 | 140,05 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 303,30 05.06.2026 | +1,34% +4,000 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 450,70 05.06.2026 | +1,74% +7,700 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 40,58 05.06.2026 | -0,88% -0,3600 | 80,75 | 40,28 |
| Nemetschek SE DE0006452907 | 64,40 05.06.2026 | -2,79% -1,850 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 40,20 05.06.2026 | -0,20% -0,0800 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 10,44 05.06.2026 | -2,97% -0,3200 | 15,48 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,68 05.06.2026 | -0,68% -0,2100 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 26,87 05.06.2026 | -2,36% -0,6500 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 654,00 05.06.2026 | -0,08% -0,5000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 49,44 05.06.2026 | -4,92% -2,560 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.195,20 05.06.2026 | -0,40% -4,800 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 30,80 05.06.2026 | -2,99% -0,9500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 55,76 05.06.2026 | +0,07% +0,0400 | 62,00 | 33,25 |
| SAP SE DE0007164600 | 159,68 05.06.2026 | -0,97% -1,560 | 272,80 | 135,64 |
| Sartorius AG DE0007165631 | 235,30 05.06.2026 | -4,78% -11,80 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 76,90 05.06.2026 | +1,92% +1,450 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 265,90 05.06.2026 | -2,15% -5,850 | 280,00 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 154,62 05.06.2026 | -3,37% -5,400 | 195,38 | 82,28 |
| Siemens Healthineers AG DE000SHL1006 | 35,02 05.06.2026 | +0,75% +0,2600 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 87,00 05.06.2026 | -12,30% -12,20 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 71,20 05.06.2026 | -2,60% -1,900 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 56,50 05.06.2026 | -9,38% -5,850 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 18,40 05.06.2026 | -4,96% -0,9600 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 35,12 05.06.2026 | +3,66% +1,240 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 75,56 05.06.2026 | -0,16% -0,1200 | 104,75 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,46 05.06.2026 | -0,59% -0,0800 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 98,65 05.06.2026 | -0,65% -0,6500 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,160 05.06.2026 | +1,40% +0,0850 | 10,66 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,44 05.06.2026 | -1,89% -0,2200 | 12,39 | 5,601 |
| United Internet AG DE0005089031 | 26,86 05.06.2026 | +1,51% +0,4000 | 29,94 | 23,28 |
| Verbio SE DE000A0JL9W6 | 37,22 05.06.2026 | -1,95% -0,7400 | 46,84 | 9,420 |
| Volkswagen AG DE0007664039 | 88,02 05.06.2026 | -0,99% -0,8800 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 20,09 05.06.2026 | -2,14% -0,4400 | 30,61 | 19,88 |
| Wacker Chemie AG DE000WCH8881 | 99,40 05.06.2026 | -4,79% -5,000 | 105,30 | 59,45 |
| Zalando SE DE000ZAL1111 | 24,69 05.06.2026 | +3,74% +0,8900 | 30,83 | 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