HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.943,77 EUR
+0,11% +14,26
Kursdaten
- Börse Xetra
- Letzter 12.943,77
- Änderung +0,11 %
- Stand 11.05.26 17:59 Uhr
- Eröffnung 12.928,51
- Vortag 12.929,51
- Tageshoch 12.948,07
- Tagestief 12.862,74
- 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 | 22,35 11.05.2026 | +0,22% +0,0500 | 27,05 | 15,34 |
| adidas AG DE000A1EWWW0 | 142,70 11.05.2026 | -3,55% -5,250 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 12,69 11.05.2026 | +1,49% +0,1860 | 15,60 | 6,250 |
| Airbus SE NL0000235190 | 175,66 11.05.2026 | -2,22% -3,980 | 221,05 | 154,36 |
| AIXTRON SE DE000A0WMPJ6 | 47,82 11.05.2026 | -4,89% -2,460 | 51,88 | 11,73 |
| Allianz SE DE0008404005 | 370,70 11.05.2026 | +0,41% +1,500 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,484 11.05.2026 | +1,47% +0,0360 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 74,60 11.05.2026 | +1,36% +1,0000 | 145,40 | 73,00 |
| Aurubis AG DE0006766504 | 195,80 11.05.2026 | +5,04% +9,400 | 199,90 | 76,95 |
| BASF SE DE000BASF111 | 53,46 11.05.2026 | +3,40% +1,760 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 36,90 11.05.2026 | -0,49% -0,1800 | 49,79 | 22,18 |
| Bayerische Motoren Werke AG DE0005190003 | 80,50 11.05.2026 | -1,95% -1,600 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 31,50 11.05.2026 | +0,32% +0,1000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,60 11.05.2026 | +0,14% +0,0500 | 35,15 | 24,48 |
| Beiersdorf AG DE0005200000 | 70,18 11.05.2026 | -3,04% -2,200 | 122,45 | 69,52 |
| Brenntag SE DE000A1DAHH0 | 62,66 11.05.2026 | +3,09% +1,880 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 26,15 11.05.2026 | -0,19% -0,0500 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 25,80 11.05.2026 | +0,78% +0,2000 | 66,30 | 22,76 |
| Commerzbank AG DE000CBK1001 | 35,82 11.05.2026 | -0,69% -0,2500 | 38,01 | 25,05 |
| Continental AG DE0005439004 | 68,82 11.05.2026 | -2,24% -1,580 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,50 11.05.2026 | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,40 11.05.2026 | -1,07% -0,6000 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,24 11.05.2026 | -0,91% -0,3700 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 23,19 11.05.2026 | +16,44% +3,275 | 29,68 | 14,89 |
| Deutsche Bank AG DE0005140008 | 27,11 11.05.2026 | -0,26% -0,0700 | 34,25 | 23,43 |
| Deutsche Börse AG DE0005810055 | 247,50 11.05.2026 | +1,98% +4,800 | 292,00 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,396 11.05.2026 | +2,79% +0,2280 | 9,528 | 6,280 |
| Deutsche Post AG DE0005552004 | 47,22 11.05.2026 | +0,83% +0,3900 | 51,58 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 27,59 11.05.2026 | +0,44% +0,1200 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,56 11.05.2026 | +3,68% +1,580 | 49,35 | 35,74 |
| E.ON SE DE000ENAG999 | 18,28 11.05.2026 | +2,32% +0,4150 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 44,15 11.05.2026 | +1,38% +0,6000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,84 11.05.2026 | +2,41% +0,4200 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 5,280 11.05.2026 | +2,13% +0,1100 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 69,50 11.05.2026 | -1,00% -0,7000 | 86,65 | 57,30 |
| freenet AG DE000A0Z2ZZ5 | 27,64 11.05.2026 | +0,58% +0,1600 | 36,96 | 25,34 |
| Fresenius Medical Care AG DE0005785802 | 37,28 11.05.2026 | -0,82% -0,3100 | 53,32 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 40,28 11.05.2026 | -2,07% -0,8500 | 52,82 | 38,39 |
| FUCHS SE DE000A3E5D64 | 37,10 11.05.2026 | -1,12% -0,4200 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 56,65 11.05.2026 | -3,74% -2,200 | 67,15 | 54,40 |
| Gerresheimer AG DE000A0LD6E6 | 27,74 11.05.2026 | +0,95% +0,2600 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 237,40 11.05.2026 | -3,57% -8,800 | 285,20 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 184,10 11.05.2026 | -0,35% -0,6500 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,10 11.05.2026 | -0,97% -0,7000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,133 11.05.2026 | -1,43% -0,0600 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 63,12 11.05.2026 | -4,13% -2,720 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 70,90 11.05.2026 | -4,45% -3,300 | 117,20 | 64,15 |
| HOCHTIEF AG DE0006070006 | 533,50 11.05.2026 | -2,11% -11,50 | 553,00 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,74 11.05.2026 | +0,44% +0,1600 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 61,65 11.05.2026 | -0,87% -0,5400 | 64,31 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 36,76 11.05.2026 | +6,55% +2,260 | 35,24 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,76 11.05.2026 | -1,83% -0,4800 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,22 11.05.2026 | -0,59% -0,0900 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 47,14 11.05.2026 | -0,76% -0,3600 | 70,30 | 39,90 |
| Knorr-Bremse AG DE000KBX1006 | 103,50 11.05.2026 | -0,10% -0,1000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,86 11.05.2026 | 0% 0 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 124,00 11.05.2026 | -1,74% -2,200 | 144,80 | 112,80 |
| LANXESS AG DE0005470405 | 18,54 11.05.2026 | +5,82% +1,020 | 29,26 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 59,10 11.05.2026 | +0,42% +0,2500 | 77,65 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 49,77 11.05.2026 | -0,44% -0,2200 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 112,70 11.05.2026 | -0,13% -0,1500 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 294,50 11.05.2026 | -3,47% -10,60 | 402,20 | 280,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 500,80 11.05.2026 | -0,52% -2,600 | 611,20 | 501,40 |
| Nagarro SE DE000A3H2200 | 44,38 11.05.2026 | +2,21% +0,9600 | 80,75 | 43,00 |
| Nemetschek SE DE0006452907 | 61,30 11.05.2026 | -1,13% -0,7000 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 47,20 11.05.2026 | +1,16% +0,5400 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 9,640 11.05.2026 | +0,42% +0,0400 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,98 11.05.2026 | -0,28% -0,0900 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 25,26 11.05.2026 | +0,12% +0,0300 | 26,59 | 15,40 |
| RATIONAL AG DE0007010803 | 659,50 11.05.2026 | +0,38% +2,500 | 780,00 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 47,24 11.05.2026 | +7,71% +3,380 | 130,00 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.188,40 11.05.2026 | -2,21% -26,80 | 2.005,00 | 1.207,80 |
| RTL Group S.A. LU0061462528 | 32,55 11.05.2026 | 0% 0 | 41,00 | 30,85 |
| RWE AG DE0007037129 | 59,34 11.05.2026 | +1,44% +0,8400 | 62,00 | 31,16 |
| SAP SE DE0007164600 | 144,08 11.05.2026 | -2,25% -3,320 | 273,10 | 137,78 |
| Sartorius AG DE0007165631 | 216,40 11.05.2026 | -1,01% -2,200 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 70,70 11.05.2026 | +0,21% +0,1500 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 268,20 11.05.2026 | +1,11% +2,950 | 275,50 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 178,38 11.05.2026 | -0,47% -0,8400 | 195,38 | 73,00 |
| Siemens Healthineers AG DE000SHL1006 | 33,14 11.05.2026 | -1,43% -0,4800 | 50,30 | 33,48 |
| Siltronic AG DE000WAF3001 | 96,75 11.05.2026 | -1,38% -1,350 | 98,95 | 31,88 |
| Sixt SE DE0007231326 | 68,80 11.05.2026 | -1,50% -1,050 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 62,90 11.05.2026 | +0,56% +0,3500 | 62,55 | 15,49 |
| Stabilus SE DE000STAB1L8 | 18,18 11.05.2026 | -0,11% -0,0200 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 38,86 11.05.2026 | -1,47% -0,5800 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 73,52 11.05.2026 | +0,57% +0,4200 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,42 11.05.2026 | -0,69% -0,1000 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 106,60 11.05.2026 | +1,04% +1,100 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,455 11.05.2026 | -1,09% -0,0600 | 11,19 | 4,148 |
| thyssenkrupp AG DE0007500001 | 10,20 11.05.2026 | -4,45% -0,4750 | 12,39 | 5,403 |
| United Internet AG DE0005089031 | 26,00 11.05.2026 | -1,29% -0,3400 | 29,94 | 20,02 |
| Verbio SE DE000A0JL9W6 | 33,50 11.05.2026 | -2,05% -0,7000 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 88,20 11.05.2026 | +0,23% +0,2000 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 22,45 11.05.2026 | +0,67% +0,1500 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 95,90 11.05.2026 | +1,97% +1,850 | 99,25 | 59,45 |
| Zalando SE DE000ZAL1111 | 20,30 11.05.2026 | +0,84% +0,1700 | 32,54 | 18,97 |
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