HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.744,96 EUR
-2,03% -264,30
Kursdaten
- Börse Xetra
- Letzter 12.744,96
- Änderung -2,03 %
- Stand 15.05.26 17:59 Uhr
- Eröffnung 12.916,87
- Vortag 13.009,26
- Tageshoch 12.926,22
- Tagestief 12.728,36
- 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 (97)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 22,30 15.05.2026 | -1,55% -0,3500 | 26,95 | 18,00 |
| adidas AG DE000A1EWWW0 | 144,90 15.05.2026 | +0,03% +0,0500 | 225,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 12,73 15.05.2026 | -3,94% -0,5220 | 15,68 | 6,168 |
| Airbus SE NL0000235190 | 168,62 15.05.2026 | -2,17% -3,740 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 52,20 15.05.2026 | -3,87% -2,100 | 55,14 | 11,80 |
| Allianz SE DE0008404005 | 375,20 15.05.2026 | -1,32% -5,000 | 396,40 | 332,00 |
| Aroundtown SA LU1673108939 | 2,384 15.05.2026 | -2,13% -0,0520 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 70,00 15.05.2026 | +0,86% +0,6000 | 144,80 | 69,40 |
| Aurubis AG DE0006766504 | 204,80 15.05.2026 | -3,31% -7,000 | 211,80 | 77,00 |
| BASF SE DE000BASF111 | 52,71 15.05.2026 | -1,24% -0,6600 | 55,01 | 40,91 |
| Bayer AG DE000BAY0017 | 37,98 15.05.2026 | -0,05% -0,0200 | 49,76 | 22,75 |
| Bayerische Motoren Werke AG DE0005190003 | 74,78 15.05.2026 | -2,60% -2,000 | 97,28 | 71,40 |
| Bechtle AG DE0005158703 | 29,02 15.05.2026 | -1,89% -0,5600 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 34,75 15.05.2026 | +1,61% +0,5500 | 34,90 | 25,24 |
| Beiersdorf AG DE0005200000 | 70,56 15.05.2026 | +0,31% +0,2200 | 122,15 | 69,56 |
| Brenntag SE DE000A1DAHH0 | 60,88 15.05.2026 | +0,46% +0,2800 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 24,85 15.05.2026 | +2,47% +0,6000 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 25,04 15.05.2026 | +2,20% +0,5400 | 62,20 | 23,04 |
| Commerzbank AG DE000CBK1001 | 36,20 15.05.2026 | -1,20% -0,4400 | 38,01 | 25,07 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,15 15.05.2026 | -0,18% -0,0500 | 29,00 | 21,92 |
| Continental AG DE0005439004 | 67,56 15.05.2026 | -1,72% -1,180 | 74,98 | 52,06 |
| Covestro AG DE0006062144 | 59,70 15.05.2026 | +0,17% +0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,15 15.05.2026 | +2,04% +1,100 | 113,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 39,80 15.05.2026 | -0,65% -0,2600 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 27,40 15.05.2026 | +1,63% +0,4400 | 29,60 | 15,10 |
| Deutsche Bank AG DE0005140008 | 26,64 15.05.2026 | -3,43% -0,9450 | 34,12 | 23,48 |
| Deutsche Börse AG DE0005810055 | 243,40 15.05.2026 | +0,91% +2,200 | 290,70 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,656 15.05.2026 | -4,06% -0,3240 | 9,476 | 6,478 |
| Deutsche Post AG DE0005552004 | 47,32 15.05.2026 | -1,15% -0,5500 | 51,54 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 27,79 15.05.2026 | -0,07% -0,0200 | 34,38 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,48 15.05.2026 | -0,39% -0,1800 | 48,98 | 35,96 |
| E.ON SE DE000ENAG999 | 17,91 15.05.2026 | -3,66% -0,6800 | 20,35 | 14,62 |
| Energiekontor AG DE0005313506 | 47,10 15.05.2026 | +7,66% +3,350 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 17,74 15.05.2026 | -0,67% -0,1200 | 20,68 | 12,52 |
| Evotec SE DE0005664809 | 4,690 15.05.2026 | +3,72% +0,1680 | 8,628 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,45 15.05.2026 | -0,37% -0,2500 | 85,55 | 57,65 |
| freenet AG DE000A0Z2ZZ5 | 26,18 15.05.2026 | +3,81% +0,9600 | 35,20 | 25,08 |
| Fresenius Medical Care AG DE0005785802 | 37,18 15.05.2026 | +0,73% +0,2700 | 53,74 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 39,19 15.05.2026 | +0,72% +0,2800 | 52,36 | 38,28 |
| FUCHS SE DE000A3E5D64 | 36,82 15.05.2026 | -0,59% -0,2200 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 54,65 15.05.2026 | +0,64% +0,3500 | 67,10 | 54,30 |
| Gerresheimer AG DE000A0LD6E6 | 24,82 15.05.2026 | -5,98% -1,580 | 64,60 | 15,52 |
| Hannover Rück SE DE0008402215 | 238,00 15.05.2026 | +0,59% +1,400 | 283,80 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 170,80 15.05.2026 | -5,53% -10,00 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,70 15.05.2026 | -0,98% -0,7000 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 4,074 15.05.2026 | +1,22% +0,0490 | 11,01 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 63,22 15.05.2026 | -0,44% -0,2800 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 75,22 15.05.2026 | -0,40% -0,3000 | 117,00 | 64,95 |
| HOCHTIEF AG DE0006070006 | 516,50 15.05.2026 | -0,67% -3,500 | 550,50 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 35,41 15.05.2026 | -0,28% -0,1000 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 64,99 15.05.2026 | -4,09% -2,770 | 67,76 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 44,52 15.05.2026 | -1,15% -0,5200 | 45,56 | 16,04 |
| Jungheinrich AG DE0006219934 | 25,04 15.05.2026 | -2,11% -0,5400 | 42,92 | 24,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,23 15.05.2026 | -1,68% -0,2600 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 45,13 15.05.2026 | -1,23% -0,5600 | 70,20 | 40,76 |
| Knorr-Bremse AG DE000KBX1006 | 102,80 15.05.2026 | -0,39% -0,4000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 23,00 15.05.2026 | +0,61% +0,1400 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 118,40 15.05.2026 | -1,17% -1,400 | 144,40 | 111,40 |
| LANXESS AG DE0005470405 | 18,43 15.05.2026 | -1,81% -0,3400 | 29,10 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 56,60 15.05.2026 | -1,39% -0,8000 | 77,00 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 50,36 15.05.2026 | -1,22% -0,6200 | 62,19 | 47,81 |
| Merck KGaA DE0006599905 | 116,90 15.05.2026 | -3,15% -3,800 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 272,90 15.05.2026 | -5,64% -16,30 | 401,50 | 279,60 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 471,90 15.05.2026 | +0,75% +3,500 | 609,40 | 462,70 |
| Nagarro SE DE000A3H2200 | 44,08 15.05.2026 | +4,65% +1,960 | 80,50 | 42,12 |
| Nemetschek SE DE0006452907 | 57,95 15.05.2026 | +0,26% +0,1500 | 137,40 | 57,50 |
| Nordex SE DE000A0D6554 | 45,08 15.05.2026 | -1,53% -0,7000 | 50,05 | 16,44 |
| PNE AG DE000A0JBPG2 | 9,610 15.05.2026 | -1,13% -0,1100 | 15,52 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,86 15.05.2026 | -0,50% -0,1600 | 41,37 | 30,41 |
| PUMA SE DE0006969603 | 25,42 15.05.2026 | +0,12% +0,0300 | 26,50 | 15,37 |
| RATIONAL AG DE0007010803 | 638,50 15.05.2026 | +0,16% +1,0000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 46,58 15.05.2026 | -0,56% -0,2600 | 129,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.123,00 15.05.2026 | -2,19% -25,20 | 2.000,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 30,05 15.05.2026 | -0,83% -0,2500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 54,92 15.05.2026 | -2,52% -1,420 | 61,72 | 32,13 |
| SAP SE DE0007164600 | 145,34 15.05.2026 | +2,90% +4,100 | 272,65 | 135,50 |
| Sartorius AG DE0007165631 | 210,00 15.05.2026 | -1,08% -2,300 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 72,60 15.05.2026 | -6,14% -4,750 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 259,25 15.05.2026 | -5,90% -16,25 | 275,85 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 169,52 15.05.2026 | -6,84% -12,44 | 194,00 | 74,60 |
| Siemens Healthineers AG DE000SHL1006 | 33,49 15.05.2026 | -2,05% -0,7000 | 50,04 | 33,41 |
| Siltronic AG DE000WAF3001 | 90,30 15.05.2026 | -1,79% -1,650 | 97,85 | 32,08 |
| Sixt SE DE0007231326 | 71,00 15.05.2026 | -1,18% -0,8500 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 64,15 15.05.2026 | +13,04% +7,400 | 63,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 17,86 15.05.2026 | +0,45% +0,0800 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 39,08 15.05.2026 | +0,57% +0,2200 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 74,20 15.05.2026 | +0,73% +0,5400 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,32 15.05.2026 | +0,35% +0,0500 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 103,10 15.05.2026 | -1,15% -1,200 | 124,10 | 99,10 |
| TeamViewer SE DE000A2YN900 | 5,310 15.05.2026 | +0,85% +0,0450 | 10,80 | 4,194 |
| thyssenkrupp AG DE0007500001 | 10,58 15.05.2026 | +0,43% +0,0450 | 12,34 | 5,537 |
| United Internet AG DE0005089031 | 26,58 15.05.2026 | -0,67% -0,1800 | 30,02 | 20,02 |
| Verbio SE DE000A0JL9W6 | 39,90 15.05.2026 | +5,00% +1,900 | 46,60 | 9,025 |
| Volkswagen AG DE0007664039 | 87,84 15.05.2026 | -0,68% -0,6000 | 109,00 | 83,72 |
| Vonovia SE DE000A1ML7J1 | 21,68 15.05.2026 | -2,52% -0,5600 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 99,40 15.05.2026 | -0,05% -0,0500 | 99,45 | 59,30 |
| Zalando SE DE000ZAL1111 | 19,30 15.05.2026 | -1,05% -0,2050 | 32,57 | 18,77 |
Kennzahlen
{"main_chart_height":400,"hover_tooltip":true,"zoom":true,"show_dash":["chart-types","timespan","quicksearch","indicators","downloads-png","downloads-jpg"],"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"},"theme":{"color":{"neutral":"#00537f"}},"i18n":{"de":{"1m":"1 Monat","3m":"3 Monate","6m":"6 Monate","1Y":"1 Jahr","3Y":"3 Jahre","5Y":"5 Jahre","10Y":"10 Jahre"}},"enable_intraday":false,"quicksearch":{"url":"https:\/\/www.boerse-hamburg.de\/wp-json\/boeag\/v1\/search","search_field":"s","params":{"charting":1}}}
Historische Kurse