HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.142,98 EUR
+1,41% +183,05
Kursdaten
- Börse Xetra
- Letzter 13.142,98
- Änderung +1,41 %
- Stand 20.05.26 17:59 Uhr
- Eröffnung 12.938,27
- Vortag 12.959,93
- Tageshoch 13.197,42
- Tagestief 12.907,27
- 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 20.05.2026 | -1,95% -0,4500 | 27,05 | 18,22 |
| adidas AG DE000A1EWWW0 | 148,20 20.05.2026 | +1,02% +1,500 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 12,56 20.05.2026 | -1,84% -0,2360 | 15,60 | 6,250 |
| Airbus SE NL0000235190 | 173,62 20.05.2026 | +2,45% +4,160 | 221,05 | 154,36 |
| AIXTRON SE DE000A0WMPJ6 | 52,18 20.05.2026 | +3,08% +1,560 | 55,28 | 11,73 |
| Allianz SE DE0008404005 | 384,40 20.05.2026 | +0,89% +3,400 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,536 20.05.2026 | +3,09% +0,0760 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 81,10 20.05.2026 | +1,12% +0,9000 | 145,40 | 69,70 |
| Aurubis AG DE0006766504 | 192,00 20.05.2026 | -2,78% -5,500 | 211,60 | 77,15 |
| BASF SE DE000BASF111 | 50,97 20.05.2026 | -2,13% -1,110 | 55,05 | 40,84 |
| Bayer AG DE000BAY0017 | 39,38 20.05.2026 | +2,87% +1,100 | 49,79 | 23,32 |
| Bayerische Motoren Werke AG DE0005190003 | 74,54 20.05.2026 | +0,76% +0,5600 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 30,06 20.05.2026 | -0,60% -0,1800 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 33,10 20.05.2026 | -0,90% -0,3000 | 35,15 | 24,48 |
| Beiersdorf AG DE0005200000 | 70,22 20.05.2026 | -0,14% -0,1000 | 122,45 | 69,28 |
| Brenntag SE DE000A1DAHH0 | 59,82 20.05.2026 | -0,30% -0,1800 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 26,30 20.05.2026 | +1,35% +0,3500 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 25,52 20.05.2026 | -0,16% -0,0400 | 62,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,23 20.05.2026 | +2,65% +0,9600 | 38,01 | 25,41 |
| Continental AG DE0005439004 | 66,68 20.05.2026 | -1,91% -1,300 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,80 20.05.2026 | +0,34% +0,2000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 54,40 20.05.2026 | -2,94% -1,650 | 113,60 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 39,89 20.05.2026 | +1,48% +0,5800 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 32,04 20.05.2026 | +1,07% +0,3400 | 31,70 | 14,89 |
| Deutsche Bank AG DE0005140008 | 28,23 20.05.2026 | +5,53% +1,480 | 34,25 | 23,43 |
| Deutsche Börse AG DE0005810055 | 257,40 20.05.2026 | -0,43% -1,100 | 291,70 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,942 20.05.2026 | +2,85% +0,2200 | 9,528 | 6,440 |
| Deutsche Post AG DE0005552004 | 47,93 20.05.2026 | +1,78% +0,8400 | 51,58 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 29,14 20.05.2026 | -0,61% -0,1800 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,48 20.05.2026 | +2,39% +1,060 | 49,18 | 35,74 |
| E.ON SE DE000ENAG999 | 18,39 20.05.2026 | +0,52% +0,0950 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 49,55 20.05.2026 | -1,49% -0,7500 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,91 20.05.2026 | -2,93% -0,5100 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 4,792 20.05.2026 | +1,14% +0,0540 | 8,598 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,30 20.05.2026 | +4,58% +2,950 | 86,65 | 58,55 |
| freenet AG DE000A0Z2ZZ5 | 26,00 20.05.2026 | -1,66% -0,4400 | 35,16 | 25,10 |
| Fresenius Medical Care AG DE0005785802 | 38,19 20.05.2026 | -0,62% -0,2400 | 53,32 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 40,30 20.05.2026 | +2,47% +0,9700 | 52,82 | 38,25 |
| FUCHS SE DE000A3E5D64 | 36,60 20.05.2026 | -0,11% -0,0400 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 55,65 20.05.2026 | +1,00% +0,5500 | 67,15 | 53,90 |
| Gerresheimer AG DE000A0LD6E6 | 25,88 20.05.2026 | +4,61% +1,140 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 248,20 20.05.2026 | +0,73% +1,800 | 285,20 | 233,60 |
| Heidelberg Materials AG DE0006047004 | 173,55 20.05.2026 | +2,94% +4,950 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,30 20.05.2026 | -0,28% -0,2000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,377 20.05.2026 | -1,29% -0,0570 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 66,00 20.05.2026 | +0,89% +0,5800 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 87,00 20.05.2026 | +9,05% +7,220 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 483,60 20.05.2026 | +5,59% +25,60 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 35,96 20.05.2026 | +0,36% +0,1300 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 68,12 20.05.2026 | +4,78% +3,110 | 68,44 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 43,12 20.05.2026 | +3,65% +1,520 | 45,86 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,86 20.05.2026 | -0,64% -0,1600 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,44 20.05.2026 | -2,63% -0,3900 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 43,63 20.05.2026 | -0,39% -0,1700 | 70,30 | 39,90 |
| Knorr-Bremse AG DE000KBX1006 | 101,70 20.05.2026 | -0,78% -0,8000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,80 20.05.2026 | +0,80% +0,1800 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 116,80 20.05.2026 | -0,51% -0,6000 | 143,60 | 112,80 |
| LANXESS AG DE0005470405 | 17,25 20.05.2026 | -2,87% -0,5100 | 27,60 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 57,65 20.05.2026 | -0,52% -0,3000 | 76,90 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 49,96 20.05.2026 | +0,58% +0,2900 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 122,85 20.05.2026 | +1,82% +2,200 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 287,70 20.05.2026 | +4,43% +12,20 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 488,00 20.05.2026 | +1,01% +4,900 | 611,20 | 461,60 |
| Nagarro SE DE000A3H2200 | 40,30 20.05.2026 | -3,36% -1,400 | 80,75 | 40,50 |
| Nemetschek SE DE0006452907 | 64,85 20.05.2026 | -1,89% -1,250 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 43,18 20.05.2026 | -2,09% -0,9200 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 10,08 20.05.2026 | +3,70% +0,3600 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,30 20.05.2026 | -0,70% -0,2200 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 26,83 20.05.2026 | +1,09% +0,2900 | 27,28 | 15,40 |
| RATIONAL AG DE0007010803 | 664,00 20.05.2026 | +1,61% +10,50 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 45,40 20.05.2026 | -4,42% -2,100 | 130,00 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.236,60 20.05.2026 | +2,64% +31,80 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,15 20.05.2026 | +0,97% +0,3000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 56,78 20.05.2026 | +0,60% +0,3400 | 62,00 | 32,20 |
| SAP SE DE0007164600 | 154,68 20.05.2026 | +0,29% +0,4400 | 273,10 | 135,64 |
| Sartorius AG DE0007165631 | 218,20 20.05.2026 | -0,27% -0,6000 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 72,15 20.05.2026 | -2,30% -1,700 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 264,45 20.05.2026 | +3,24% +8,300 | 276,30 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 173,58 20.05.2026 | +3,11% +5,240 | 195,38 | 77,84 |
| Siemens Healthineers AG DE000SHL1006 | 34,23 20.05.2026 | +0,32% +0,1100 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 89,05 20.05.2026 | +5,82% +4,900 | 98,95 | 31,88 |
| Sixt SE DE0007231326 | 72,30 20.05.2026 | +2,48% +1,750 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 61,85 20.05.2026 | +0,32% +0,2000 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 18,08 20.05.2026 | 0% 0 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 34,64 20.05.2026 | -1,76% -0,6200 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 75,66 20.05.2026 | -0,21% -0,1600 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,45 20.05.2026 | -0,69% -0,1000 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 109,80 20.05.2026 | +1,67% +1,800 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,760 20.05.2026 | +0,17% +0,0100 | 10,79 | 4,148 |
| thyssenkrupp AG DE0007500001 | 10,75 20.05.2026 | +3,02% +0,3150 | 12,39 | 5,601 |
| United Internet AG DE0005089031 | 26,74 20.05.2026 | -0,59% -0,1600 | 29,94 | 22,32 |
| Verbio SE DE000A0JL9W6 | 35,18 20.05.2026 | -1,35% -0,4800 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 88,88 20.05.2026 | +1,25% +1,100 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 22,43 20.05.2026 | +1,91% +0,4200 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 96,15 20.05.2026 | -0,47% -0,4500 | 103,30 | 59,45 |
| Zalando SE DE000ZAL1111 | 20,19 20.05.2026 | +2,46% +0,4850 | 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