HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.920,83 EUR
+1,38% +175,87
Kursdaten
- Börse Xetra
- Letzter 12.920,83
- Änderung +1,38 %
- Stand 18.05.26 17:59 Uhr
- Eröffnung 12.660,42
- Vortag 12.744,96
- Tageshoch 12.988,80
- Tagestief 12.660,42
- 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 | 22,15 18.05.2026 | -0,67% -0,1500 | 26,95 | 18,18 |
| adidas AG DE000A1EWWW0 | 144,20 18.05.2026 | -0,48% -0,7000 | 225,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 12,97 18.05.2026 | +1,85% +0,2360 | 15,68 | 6,168 |
| Airbus SE NL0000235190 | 170,30 18.05.2026 | +1,00% +1,680 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 50,58 18.05.2026 | -3,10% -1,620 | 55,14 | 11,80 |
| Allianz SE DE0008404005 | 381,30 18.05.2026 | +1,63% +6,100 | 396,40 | 332,00 |
| Aroundtown SA LU1673108939 | 2,426 18.05.2026 | +1,76% +0,0420 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 71,10 18.05.2026 | +1,57% +1,100 | 144,80 | 69,40 |
| Aurubis AG DE0006766504 | 204,40 18.05.2026 | -0,20% -0,4000 | 211,80 | 77,00 |
| BASF SE DE000BASF111 | 52,79 18.05.2026 | +0,15% +0,0800 | 55,01 | 40,91 |
| Bayer AG DE000BAY0017 | 37,35 18.05.2026 | -1,66% -0,6300 | 49,76 | 22,75 |
| Bayerische Motoren Werke AG DE0005190003 | 73,24 18.05.2026 | -2,06% -1,540 | 97,28 | 71,40 |
| Bechtle AG DE0005158703 | 29,30 18.05.2026 | +0,96% +0,2800 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 34,50 18.05.2026 | -0,72% -0,2500 | 34,90 | 25,24 |
| Beiersdorf AG DE0005200000 | 70,88 18.05.2026 | +0,45% +0,3200 | 122,15 | 69,56 |
| Brenntag SE DE000A1DAHH0 | 61,30 18.05.2026 | +0,69% +0,4200 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 24,80 18.05.2026 | -0,20% -0,0500 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 24,48 18.05.2026 | -2,24% -0,5600 | 62,20 | 23,04 |
| Commerzbank AG DE000CBK1001 | 36,15 18.05.2026 | -0,14% -0,0500 | 38,01 | 25,31 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,15 18.05.2026 | 0% 0 | 29,00 | 21,92 |
| Continental AG DE0005439004 | 66,76 18.05.2026 | -1,18% -0,8000 | 74,98 | 52,06 |
| Covestro AG DE0006062144 | 59,60 18.05.2026 | -0,17% -0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 54,65 18.05.2026 | -0,91% -0,5000 | 113,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 39,96 18.05.2026 | +0,40% +0,1600 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 31,50 18.05.2026 | +14,96% +4,100 | 29,60 | 15,10 |
| Deutsche Bank AG DE0005140008 | 26,91 18.05.2026 | +0,99% +0,2650 | 34,12 | 23,48 |
| Deutsche Börse AG DE0005810055 | 254,90 18.05.2026 | +4,72% +11,50 | 290,70 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,804 18.05.2026 | +1,93% +0,1480 | 9,476 | 6,478 |
| Deutsche Post AG DE0005552004 | 46,95 18.05.2026 | -0,78% -0,3700 | 51,54 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 28,76 18.05.2026 | +3,49% +0,9700 | 34,38 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,59 18.05.2026 | -1,91% -0,8900 | 48,98 | 35,96 |
| E.ON SE DE000ENAG999 | 18,14 18.05.2026 | +1,31% +0,2350 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 47,70 18.05.2026 | +1,27% +0,6000 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 17,83 18.05.2026 | +0,51% +0,0900 | 20,68 | 12,52 |
| Evotec SE DE0005664809 | 4,536 18.05.2026 | -3,28% -0,1540 | 8,628 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 62,90 18.05.2026 | -6,75% -4,550 | 85,55 | 57,65 |
| freenet AG DE000A0Z2ZZ5 | 26,66 18.05.2026 | +1,83% +0,4800 | 35,20 | 25,08 |
| Fresenius Medical Care AG DE0005785802 | 37,62 18.05.2026 | +1,18% +0,4400 | 53,74 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 39,20 18.05.2026 | +0,03% +0,0100 | 52,36 | 38,28 |
| FUCHS SE DE000A3E5D64 | 36,00 18.05.2026 | -2,23% -0,8200 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 55,45 18.05.2026 | +1,46% +0,8000 | 67,10 | 54,30 |
| Gerresheimer AG DE000A0LD6E6 | 24,22 18.05.2026 | -2,42% -0,6000 | 64,60 | 15,52 |
| Hannover Rück SE DE0008402215 | 243,00 18.05.2026 | +2,10% +5,000 | 283,80 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 168,30 18.05.2026 | -1,46% -2,500 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,00 18.05.2026 | -0,99% -0,7000 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 4,340 18.05.2026 | +6,53% +0,2660 | 11,01 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 64,52 18.05.2026 | +2,06% +1,300 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 75,96 18.05.2026 | +0,98% +0,7400 | 117,00 | 64,95 |
| HOCHTIEF AG DE0006070006 | 479,00 18.05.2026 | -7,26% -37,50 | 550,50 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 35,66 18.05.2026 | +0,71% +0,2500 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 65,50 18.05.2026 | +0,78% +0,5100 | 67,76 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 42,68 18.05.2026 | -4,13% -1,840 | 45,56 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,72 18.05.2026 | -1,28% -0,3200 | 42,92 | 24,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,26 18.05.2026 | +0,20% +0,0300 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 43,96 18.05.2026 | -2,59% -1,170 | 70,20 | 40,76 |
| Knorr-Bremse AG DE000KBX1006 | 100,40 18.05.2026 | -2,33% -2,400 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 22,76 18.05.2026 | -1,04% -0,2400 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 115,60 18.05.2026 | -2,36% -2,800 | 143,60 | 111,40 |
| LANXESS AG DE0005470405 | 18,04 18.05.2026 | -2,12% -0,3900 | 27,34 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 54,95 18.05.2026 | -2,92% -1,650 | 77,00 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 50,02 18.05.2026 | -0,68% -0,3400 | 62,19 | 47,81 |
| Merck KGaA DE0006599905 | 116,25 18.05.2026 | -0,56% -0,6500 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 268,50 18.05.2026 | -1,61% -4,400 | 401,50 | 272,80 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 486,10 18.05.2026 | +3,01% +14,20 | 609,40 | 462,70 |
| Nagarro SE DE000A3H2200 | 40,48 18.05.2026 | -8,17% -3,600 | 80,50 | 42,12 |
| Nemetschek SE DE0006452907 | 59,25 18.05.2026 | +2,24% +1,300 | 137,40 | 57,50 |
| Nordex SE DE000A0D6554 | 45,02 18.05.2026 | -0,13% -0,0600 | 50,05 | 16,44 |
| PNE AG DE000A0JBPG2 | 9,560 18.05.2026 | -0,52% -0,0500 | 15,52 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,72 18.05.2026 | -0,44% -0,1400 | 41,37 | 30,41 |
| PUMA SE DE0006969603 | 26,30 18.05.2026 | +3,46% +0,8800 | 26,50 | 15,37 |
| RATIONAL AG DE0007010803 | 644,00 18.05.2026 | +0,86% +5,500 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 47,78 18.05.2026 | +2,58% +1,200 | 129,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.171,00 18.05.2026 | +4,27% +48,00 | 2.000,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 30,05 18.05.2026 | 0% 0 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 56,50 18.05.2026 | +2,88% +1,580 | 61,72 | 32,13 |
| SAP SE DE0007164600 | 150,00 18.05.2026 | +3,21% +4,660 | 272,65 | 135,50 |
| Sartorius AG DE0007165631 | 214,90 18.05.2026 | +2,33% +4,900 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 72,05 18.05.2026 | -0,76% -0,5500 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 261,75 18.05.2026 | +0,96% +2,500 | 275,85 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 170,66 18.05.2026 | +0,67% +1,140 | 194,00 | 74,60 |
| Siemens Healthineers AG DE000SHL1006 | 33,70 18.05.2026 | +0,63% +0,2100 | 50,04 | 33,41 |
| Siltronic AG DE000WAF3001 | 86,25 18.05.2026 | -4,49% -4,050 | 97,85 | 32,08 |
| Sixt SE DE0007231326 | 72,20 18.05.2026 | +1,69% +1,200 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 68,80 18.05.2026 | +7,25% +4,650 | 64,15 | 15,72 |
| Stabilus SE DE000STAB1L8 | 18,10 18.05.2026 | +1,34% +0,2400 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 38,48 18.05.2026 | -1,54% -0,6000 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 73,16 18.05.2026 | -1,40% -1,040 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,01 18.05.2026 | -2,16% -0,3100 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 104,50 18.05.2026 | +1,36% +1,400 | 124,10 | 99,10 |
| TeamViewer SE DE000A2YN900 | 5,645 18.05.2026 | +6,31% +0,3350 | 10,74 | 4,194 |
| thyssenkrupp AG DE0007500001 | 10,32 18.05.2026 | -2,46% -0,2600 | 12,34 | 5,598 |
| United Internet AG DE0005089031 | 26,52 18.05.2026 | -0,23% -0,0600 | 30,02 | 22,40 |
| Verbio SE DE000A0JL9W6 | 37,94 18.05.2026 | -4,91% -1,960 | 46,60 | 9,025 |
| Volkswagen AG DE0007664039 | 85,68 18.05.2026 | -2,46% -2,160 | 109,00 | 83,72 |
| Vonovia SE DE000A1ML7J1 | 21,98 18.05.2026 | +1,38% +0,3000 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 98,60 18.05.2026 | -0,80% -0,8000 | 101,20 | 59,30 |
| Zalando SE DE000ZAL1111 | 20,00 18.05.2026 | +3,65% +0,7050 | 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