HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.959,93 EUR
+0,30% +39,10
Kursdaten
- Börse Xetra
- Letzter 12.959,93
- Änderung +0,30 %
- Stand 19.05.26 17:59 Uhr
- Eröffnung 12.949,91
- Vortag 12.920,83
- Tageshoch 13.121,24
- Tagestief 12.943,35
- 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 | 22,85 19.05.2026 | +3,16% +0,7000 | 26,95 | 18,18 |
| adidas AG DE000A1EWWW0 | 146,85 19.05.2026 | +1,84% +2,650 | 225,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 12,50 19.05.2026 | -3,65% -0,4740 | 15,68 | 6,168 |
| Airbus SE NL0000235190 | 172,74 19.05.2026 | +1,43% +2,440 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 50,60 19.05.2026 | +0,04% +0,0200 | 55,14 | 11,80 |
| Allianz SE DE0008404005 | 381,50 19.05.2026 | +0,05% +0,2000 | 396,40 | 332,00 |
| Aroundtown SA LU1673108939 | 2,458 19.05.2026 | +1,32% +0,0320 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 80,90 19.05.2026 | +13,78% +9,800 | 144,80 | 69,40 |
| Aurubis AG DE0006766504 | 191,30 19.05.2026 | -6,41% -13,10 | 211,80 | 77,10 |
| BASF SE DE000BASF111 | 52,44 19.05.2026 | -0,66% -0,3500 | 55,01 | 40,91 |
| Bayer AG DE000BAY0017 | 38,49 19.05.2026 | +3,05% +1,140 | 49,76 | 22,90 |
| Bayerische Motoren Werke AG DE0005190003 | 74,06 19.05.2026 | +1,12% +0,8200 | 97,28 | 71,40 |
| Bechtle AG DE0005158703 | 30,16 19.05.2026 | +2,94% +0,8600 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 34,25 19.05.2026 | -0,72% -0,2500 | 34,90 | 25,24 |
| Beiersdorf AG DE0005200000 | 70,68 19.05.2026 | -0,28% -0,2000 | 122,15 | 69,24 |
| Brenntag SE DE000A1DAHH0 | 60,92 19.05.2026 | -0,62% -0,3800 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 25,45 19.05.2026 | +2,62% +0,6500 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 25,00 19.05.2026 | +2,12% +0,5200 | 62,20 | 23,04 |
| Commerzbank AG DE000CBK1001 | 36,21 19.05.2026 | +0,17% +0,0600 | 38,01 | 25,43 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,25 19.05.2026 | +0,37% +0,1000 | 29,00 | 21,92 |
| Continental AG DE0005439004 | 67,54 19.05.2026 | +1,17% +0,7800 | 74,98 | 52,06 |
| Covestro AG DE0006062144 | 59,60 19.05.2026 | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,15 19.05.2026 | +0,91% +0,5000 | 113,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 39,32 19.05.2026 | -1,60% -0,6400 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 31,55 19.05.2026 | +0,16% +0,0500 | 31,50 | 15,10 |
| Deutsche Bank AG DE0005140008 | 26,97 19.05.2026 | +0,22% +0,0600 | 34,12 | 23,48 |
| Deutsche Börse AG DE0005810055 | 255,80 19.05.2026 | +0,35% +0,9000 | 290,70 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,734 19.05.2026 | -0,90% -0,0700 | 9,476 | 6,478 |
| Deutsche Post AG DE0005552004 | 47,48 19.05.2026 | +1,13% +0,5300 | 51,54 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 29,18 19.05.2026 | +1,46% +0,4200 | 34,38 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,53 19.05.2026 | -0,13% -0,0600 | 48,98 | 35,96 |
| E.ON SE DE000ENAG999 | 18,41 19.05.2026 | +1,46% +0,2650 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 50,10 19.05.2026 | +5,03% +2,400 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 17,99 19.05.2026 | +0,90% +0,1600 | 20,68 | 12,52 |
| Evotec SE DE0005664809 | 4,642 19.05.2026 | +2,34% +0,1060 | 8,628 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 64,45 19.05.2026 | +2,46% +1,550 | 85,55 | 58,45 |
| freenet AG DE000A0Z2ZZ5 | 26,60 19.05.2026 | -0,23% -0,0600 | 35,20 | 25,08 |
| Fresenius Medical Care AG DE0005785802 | 38,31 19.05.2026 | +1,83% +0,6900 | 53,74 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 39,25 19.05.2026 | +0,13% +0,0500 | 52,36 | 38,28 |
| FUCHS SE DE000A3E5D64 | 36,76 19.05.2026 | +2,11% +0,7600 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 55,00 19.05.2026 | -0,81% -0,4500 | 67,10 | 54,10 |
| Gerresheimer AG DE000A0LD6E6 | 24,92 19.05.2026 | +2,89% +0,7000 | 64,60 | 15,52 |
| Hannover Rück SE DE0008402215 | 247,80 19.05.2026 | +1,98% +4,800 | 283,80 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 169,85 19.05.2026 | +0,92% +1,550 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,10 19.05.2026 | +1,57% +1,100 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 4,346 19.05.2026 | +0,14% +0,0060 | 11,01 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 66,10 19.05.2026 | +2,45% +1,580 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 80,06 19.05.2026 | +5,40% +4,100 | 117,00 | 64,95 |
| HOCHTIEF AG DE0006070006 | 472,00 19.05.2026 | -1,46% -7,000 | 550,50 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 36,00 19.05.2026 | +0,95% +0,3400 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 65,09 19.05.2026 | -0,63% -0,4100 | 67,76 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 41,60 19.05.2026 | -2,53% -1,080 | 46,00 | 16,04 |
| Jungheinrich AG DE0006219934 | 25,08 19.05.2026 | +1,46% +0,3600 | 42,92 | 24,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,31 19.05.2026 | +0,33% +0,0500 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 44,50 19.05.2026 | +1,23% +0,5400 | 70,20 | 40,76 |
| Knorr-Bremse AG DE000KBX1006 | 104,10 19.05.2026 | +3,69% +3,700 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 22,76 19.05.2026 | 0% 0 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 117,40 19.05.2026 | +1,56% +1,800 | 143,60 | 111,40 |
| LANXESS AG DE0005470405 | 18,11 19.05.2026 | +0,39% +0,0700 | 27,34 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 57,05 19.05.2026 | +3,82% +2,100 | 77,00 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 49,45 19.05.2026 | -1,14% -0,5700 | 62,19 | 47,81 |
| Merck KGaA DE0006599905 | 119,45 19.05.2026 | +2,75% +3,200 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 276,10 19.05.2026 | +2,83% +7,600 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 483,80 19.05.2026 | -0,47% -2,300 | 609,40 | 462,70 |
| Nagarro SE DE000A3H2200 | 40,54 19.05.2026 | +0,15% +0,0600 | 80,50 | 40,48 |
| Nemetschek SE DE0006452907 | 60,45 19.05.2026 | +2,03% +1,200 | 137,40 | 57,50 |
| Nordex SE DE000A0D6554 | 44,06 19.05.2026 | -2,13% -0,9600 | 50,05 | 16,44 |
| PNE AG DE000A0JBPG2 | 9,610 19.05.2026 | +0,52% +0,0500 | 15,52 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,68 19.05.2026 | -0,13% -0,0400 | 41,37 | 30,41 |
| PUMA SE DE0006969603 | 26,38 19.05.2026 | +0,30% +0,0800 | 26,50 | 15,37 |
| RATIONAL AG DE0007010803 | 643,00 19.05.2026 | -0,16% -1,0000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 48,20 19.05.2026 | +0,88% +0,4200 | 129,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.204,80 19.05.2026 | +2,89% +33,80 | 2.000,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 30,65 19.05.2026 | +2,00% +0,6000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 56,38 19.05.2026 | -0,21% -0,1200 | 61,72 | 32,24 |
| SAP SE DE0007164600 | 154,74 19.05.2026 | +3,16% +4,740 | 272,65 | 135,50 |
| Sartorius AG DE0007165631 | 219,50 19.05.2026 | +2,14% +4,600 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 72,15 19.05.2026 | +0,14% +0,1000 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 256,20 19.05.2026 | -2,12% -5,550 | 275,85 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 168,52 19.05.2026 | -1,25% -2,140 | 194,00 | 77,78 |
| Siemens Healthineers AG DE000SHL1006 | 33,70 19.05.2026 | 0% 0 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 83,95 19.05.2026 | -2,67% -2,300 | 97,85 | 32,08 |
| Sixt SE DE0007231326 | 70,70 19.05.2026 | -2,08% -1,500 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 64,70 19.05.2026 | -5,96% -4,100 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 18,02 19.05.2026 | -0,44% -0,0800 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 35,34 19.05.2026 | -8,16% -3,140 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 74,64 19.05.2026 | +2,02% +1,480 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,36 19.05.2026 | +2,50% +0,3500 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 106,80 19.05.2026 | +2,20% +2,300 | 124,10 | 99,10 |
| TeamViewer SE DE000A2YN900 | 5,780 19.05.2026 | +2,39% +0,1350 | 10,74 | 4,194 |
| thyssenkrupp AG DE0007500001 | 10,51 19.05.2026 | +1,89% +0,1950 | 12,34 | 5,617 |
| United Internet AG DE0005089031 | 26,84 19.05.2026 | +1,21% +0,3200 | 30,02 | 22,40 |
| Verbio SE DE000A0JL9W6 | 37,78 19.05.2026 | -0,42% -0,1600 | 46,60 | 9,025 |
| Volkswagen AG DE0007664039 | 87,76 19.05.2026 | +2,43% +2,080 | 109,00 | 83,72 |
| Vonovia SE DE000A1ML7J1 | 21,96 19.05.2026 | -0,09% -0,0200 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 97,70 19.05.2026 | -0,91% -0,9000 | 101,20 | 59,30 |
| Zalando SE DE000ZAL1111 | 19,92 19.05.2026 | -0,40% -0,0800 | 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