HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.391,34 EUR
-0,76% -102,36
Kursdaten
- Börse Xetra
- Letzter 13.391,34
- Änderung -0,76 %
- Stand 26.05.26 17:59 Uhr
- Eröffnung 13.467,94
- Vortag 13.493,70
- Tageshoch 13.473,58
- Tagestief 13.381,90
- 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 | 22,55 26.05.2026 | -3,84% -0,9000 | 27,05 | 18,22 |
| adidas AG DE000A1EWWW0 | 156,80 26.05.2026 | -0,25% -0,4000 | 227,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 13,20 26.05.2026 | -3,21% -0,4380 | 15,60 | 6,250 |
| Airbus SE NL0000235190 | 172,68 26.05.2026 | -1,03% -1,800 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 52,92 26.05.2026 | -1,75% -0,9400 | 55,28 | 11,73 |
| Allianz SE DE0008404005 | 389,10 26.05.2026 | -0,46% -1,800 | 396,90 | 332,80 |
| Aroundtown SA LU1673108939 | 2,586 26.05.2026 | -0,84% -0,0220 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 76,30 26.05.2026 | -3,30% -2,600 | 145,40 | 69,70 |
| Aurubis AG DE0006766504 | 205,40 26.05.2026 | +2,29% +4,600 | 211,60 | 77,20 |
| BASF SE DE000BASF111 | 51,37 26.05.2026 | +0,67% +0,3400 | 55,05 | 40,99 |
| Bayer AG DE000BAY0017 | 37,73 26.05.2026 | -1,62% -0,6200 | 49,79 | 24,44 |
| Bayerische Motoren Werke AG DE0005190003 | 75,44 26.05.2026 | -0,08% -0,0600 | 97,80 | 71,22 |
| Bechtle AG DE0005158703 | 30,50 26.05.2026 | -0,97% -0,3000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,65 26.05.2026 | -0,57% -0,2000 | 35,15 | 24,48 |
| Beiersdorf AG DE0005200000 | 71,64 26.05.2026 | -2,08% -1,520 | 122,35 | 69,28 |
| Brenntag SE DE000A1DAHH0 | 56,94 26.05.2026 | +0,14% +0,0800 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 26,90 26.05.2026 | -0,37% -0,1000 | 30,95 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 26,42 26.05.2026 | +0,23% +0,0600 | 62,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,68 26.05.2026 | -1,45% -0,5400 | 38,01 | 26,23 |
| Continental AG DE0005439004 | 69,36 26.05.2026 | +1,94% +1,320 | 75,40 | 51,86 |
| Covestro AG DE0006062144 | 59,70 26.05.2026 | +0,67% +0,4000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,00 26.05.2026 | -0,96% -0,5500 | 111,30 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,65 26.05.2026 | -1,14% -0,4800 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,59 26.05.2026 | +2,23% +0,8400 | 37,75 | 14,89 |
| Deutsche Bank AG DE0005140008 | 28,68 26.05.2026 | -1,88% -0,5500 | 34,25 | 23,67 |
| Deutsche Börse AG DE0005810055 | 253,30 26.05.2026 | -1,40% -3,600 | 291,70 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,158 26.05.2026 | +0,47% +0,0380 | 9,528 | 6,664 |
| Deutsche Post AG DE0005552004 | 49,91 26.05.2026 | -0,22% -0,1100 | 51,58 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 29,18 26.05.2026 | -0,71% -0,2100 | 34,36 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,59 26.05.2026 | -1,32% -0,6100 | 49,18 | 35,74 |
| E.ON SE DE000ENAG999 | 18,53 26.05.2026 | +0,22% +0,0400 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 48,20 26.05.2026 | -1,83% -0,9000 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,22 26.05.2026 | +0,76% +0,1300 | 20,80 | 12,48 |
| Evotec SE DE0005664809 | 4,992 26.05.2026 | -0,26% -0,0130 | 8,300 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 70,10 26.05.2026 | -0,57% -0,4000 | 86,65 | 59,00 |
| freenet AG DE000A0Z2ZZ5 | 25,60 26.05.2026 | -1,01% -0,2600 | 33,84 | 25,10 |
| Fresenius Medical Care AG DE0005785802 | 37,32 26.05.2026 | -0,19% -0,0700 | 52,34 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 37,68 26.05.2026 | -2,08% -0,8000 | 52,82 | 38,25 |
| FUCHS SE DE000A3E5D64 | 37,48 26.05.2026 | +0,16% +0,0600 | 49,52 | 32,42 |
| GEA Group AG DE0006602006 | 55,35 26.05.2026 | -0,63% -0,3500 | 67,15 | 53,90 |
| Gerresheimer AG DE000A0LD6E6 | 27,54 26.05.2026 | +1,92% +0,5200 | 64,85 | 14,99 |
| Hannover Rück SE DE0008402215 | 242,20 26.05.2026 | -0,57% -1,400 | 285,20 | 233,60 |
| Heidelberg Materials AG DE0006047004 | 182,30 26.05.2026 | +0,91% +1,650 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,40 26.05.2026 | +0,98% +0,7000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 4,299 26.05.2026 | -0,35% -0,0150 | 11,11 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 65,80 26.05.2026 | -1,26% -0,8400 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 85,14 26.05.2026 | -3,71% -3,280 | 117,20 | 64,70 |
| HOCHTIEF AG DE0006070006 | 487,20 26.05.2026 | +0,37% +1,800 | 553,50 | 151,60 |
| HUGO BOSS AG DE000A1PHFF7 | 35,60 26.05.2026 | -1,96% -0,7100 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 77,45 26.05.2026 | +1,14% +0,8700 | 76,77 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 45,20 26.05.2026 | +0,44% +0,2000 | 45,86 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,96 26.05.2026 | -0,87% -0,2200 | 42,74 | 24,02 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,75 26.05.2026 | +2,64% +0,3800 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 44,50 26.05.2026 | -1,09% -0,4900 | 70,30 | 40,46 |
| Knorr-Bremse AG DE000KBX1006 | 101,40 26.05.2026 | -0,30% -0,3000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,88 26.05.2026 | -1,21% -0,2800 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 119,00 26.05.2026 | -0,50% -0,6000 | 143,60 | 112,80 |
| LANXESS AG DE0005470405 | 16,61 26.05.2026 | -2,35% -0,4000 | 27,60 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 59,45 26.05.2026 | +1,02% +0,6000 | 76,90 | 52,85 |
| Mercedes-Benz Group AG DE0007100000 | 50,57 26.05.2026 | -0,53% -0,2700 | 62,29 | 47,56 |
| Merck KGaA DE0006599905 | 127,50 26.05.2026 | -1,66% -2,150 | 132,20 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 302,90 26.05.2026 | -3,78% -11,90 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 474,70 26.05.2026 | +0,42% +2,000 | 611,20 | 461,60 |
| Nagarro SE DE000A3H2200 | 41,00 26.05.2026 | -0,92% -0,3800 | 80,75 | 40,28 |
| Nemetschek SE DE0006452907 | 63,25 26.05.2026 | -2,99% -1,950 | 138,20 | 55,60 |
| Nordex SE DE000A0D6554 | 42,38 26.05.2026 | -0,52% -0,2200 | 50,50 | 16,38 |
| PNE AG DE000A0JBPG2 | 10,00 26.05.2026 | -1,19% -0,1200 | 15,60 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,63 26.05.2026 | +0,46% +0,1500 | 41,52 | 30,41 |
| PUMA SE DE0006969603 | 27,78 26.05.2026 | -0,50% -0,1400 | 29,25 | 15,40 |
| RATIONAL AG DE0007010803 | 651,50 26.05.2026 | -0,99% -6,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 43,44 26.05.2026 | -3,81% -1,720 | 125,20 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.235,40 26.05.2026 | -0,05% -0,6000 | 2.005,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,30 26.05.2026 | -0,95% -0,3000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 56,92 26.05.2026 | -0,66% -0,3800 | 62,00 | 32,53 |
| SAP SE DE0007164600 | 151,22 26.05.2026 | -2,22% -3,440 | 273,10 | 135,64 |
| Sartorius AG DE0007165631 | 232,00 26.05.2026 | -1,49% -3,500 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 71,05 26.05.2026 | -0,84% -0,6000 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 272,85 26.05.2026 | -1,12% -3,100 | 277,05 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 182,60 26.05.2026 | +1,16% +2,100 | 195,38 | 82,28 |
| Siemens Healthineers AG DE000SHL1006 | 34,59 26.05.2026 | -2,12% -0,7500 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 90,50 26.05.2026 | -4,28% -4,050 | 98,95 | 31,88 |
| Sixt SE DE0007231326 | 73,80 26.05.2026 | +0,20% +0,1500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 68,45 26.05.2026 | +1,94% +1,300 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 17,72 26.05.2026 | -0,78% -0,1400 | 28,45 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 38,14 26.05.2026 | +0,05% +0,0200 | 53,30 | 29,00 |
| Symrise AG DE000SYM9999 | 79,38 26.05.2026 | +0,10% +0,0800 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,34 26.05.2026 | -0,69% -0,1000 | 16,57 | 12,71 |
| Talanx AG DE000TLX1005 | 108,70 26.05.2026 | +0,09% +0,1000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,675 26.05.2026 | -1,05% -0,0600 | 10,79 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,36 26.05.2026 | -0,39% -0,0450 | 12,39 | 5,601 |
| United Internet AG DE0005089031 | 26,22 26.05.2026 | -0,30% -0,0800 | 29,94 | 22,72 |
| Verbio SE DE000A0JL9W6 | 37,58 26.05.2026 | +3,07% +1,120 | 46,84 | 8,995 |
| Volkswagen AG DE0007664039 | 90,42 26.05.2026 | -0,29% -0,2600 | 109,00 | 82,68 |
| Vonovia SE DE000A1ML7J1 | 21,56 26.05.2026 | +0,28% +0,0600 | 30,61 | 20,12 |
| Wacker Chemie AG DE000WCH8881 | 97,60 26.05.2026 | -4,59% -4,700 | 103,30 | 59,45 |
| Zalando SE DE000ZAL1111 | 22,30 26.05.2026 | +2,43% +0,5300 | 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