HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.377,56 EUR
+0,08% +11,13
Kursdaten
- Börse Xetra
- Letzter 13.377,56
- Änderung +0,08 %
- Stand 29.05.26 17:59 Uhr
- Eröffnung 13.400,87
- Vortag 13.366,43
- Tageshoch 13.430,77
- Tagestief 13.348,20
- 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 (97)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 22,50 29.05.2026 | -0,44% -0,1000 | 26,95 | 18,20 |
| adidas AG DE000A1EWWW0 | 166,50 29.05.2026 | -1,04% -1,750 | 220,40 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 14,10 29.05.2026 | -2,10% -0,3020 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 179,44 29.05.2026 | +3,84% +6,640 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 59,50 29.05.2026 | +0,34% +0,2000 | 61,10 | 11,80 |
| Allianz SE DE0008404005 | 381,30 29.05.2026 | -0,57% -2,200 | 396,40 | 332,00 |
| Aroundtown SA LU1673108939 | 2,548 29.05.2026 | -1,24% -0,0320 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 75,80 29.05.2026 | +0,26% +0,2000 | 144,80 | 69,40 |
| Aurubis AG DE0006766504 | 216,00 29.05.2026 | 0% 0 | 216,80 | 77,15 |
| BASF SE DE000BASF111 | 50,84 29.05.2026 | +0,41% +0,2100 | 55,01 | 41,00 |
| Bayer AG DE000BAY0017 | 36,97 29.05.2026 | -1,20% -0,4500 | 49,76 | 24,60 |
| Bayerische Motoren Werke AG DE0005190003 | 76,40 29.05.2026 | +0,34% +0,2600 | 97,28 | 71,40 |
| Bechtle AG DE0005158703 | 31,34 29.05.2026 | +0,64% +0,2000 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 36,65 29.05.2026 | +1,95% +0,7000 | 36,65 | 25,24 |
| Beiersdorf AG DE0005200000 | 70,16 29.05.2026 | -3,23% -2,340 | 120,90 | 68,52 |
| Brenntag SE DE000A1DAHH0 | 55,64 29.05.2026 | -0,50% -0,2800 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 28,00 29.05.2026 | +6,26% +1,650 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 26,44 29.05.2026 | +1,46% +0,3800 | 62,20 | 23,04 |
| Commerzbank AG DE000CBK1001 | 37,20 29.05.2026 | +1,61% +0,5900 | 38,01 | 26,22 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 28,00 29.05.2026 | +1,82% +0,5000 | 29,00 | 21,92 |
| Continental AG DE0005439004 | 71,12 29.05.2026 | +0,57% +0,4000 | 74,98 | 52,06 |
| Covestro AG DE0006062144 | 59,70 29.05.2026 | -0,17% -0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 62,30 29.05.2026 | +7,04% +4,100 | 111,70 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,20 29.05.2026 | -0,52% -0,2200 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,87 29.05.2026 | -2,75% -1,070 | 38,99 | 15,10 |
| Deutsche Bank AG DE0005140008 | 27,93 29.05.2026 | -2,05% -0,5850 | 34,12 | 23,58 |
| Deutsche Börse AG DE0005810055 | 246,30 29.05.2026 | -2,46% -6,200 | 287,20 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,550 29.05.2026 | +3,11% +0,2580 | 9,476 | 6,686 |
| Deutsche Post AG DE0005552004 | 51,08 29.05.2026 | +0,75% +0,3800 | 51,56 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 28,94 29.05.2026 | -0,41% -0,1200 | 34,30 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 47,74 29.05.2026 | +2,67% +1,240 | 48,98 | 35,96 |
| E.ON SE DE000ENAG999 | 18,02 29.05.2026 | -0,61% -0,1100 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 45,55 29.05.2026 | -0,98% -0,4500 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 17,02 29.05.2026 | +0,12% +0,0200 | 19,31 | 12,52 |
| Evotec SE DE0005664809 | 5,235 29.05.2026 | +2,95% +0,1500 | 7,810 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 72,00 29.05.2026 | +2,06% +1,450 | 85,55 | 58,65 |
| freenet AG DE000A0Z2ZZ5 | 25,34 29.05.2026 | -1,09% -0,2800 | 33,76 | 25,08 |
| Fresenius Medical Care AG DE0005785802 | 37,21 29.05.2026 | +0,40% +0,1500 | 50,32 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 36,66 29.05.2026 | +0,77% +0,2800 | 52,36 | 36,38 |
| FUCHS SE DE000A3E5D64 | 39,26 29.05.2026 | +3,70% +1,400 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 55,30 29.05.2026 | +1,10% +0,6000 | 67,10 | 54,10 |
| Gerresheimer AG DE000A0LD6E6 | 27,90 29.05.2026 | +1,53% +0,4200 | 63,45 | 15,52 |
| Hannover Rück SE DE0008402215 | 233,60 29.05.2026 | -1,52% -3,600 | 283,80 | 233,60 |
| Heidelberg Materials AG DE0006047004 | 191,65 29.05.2026 | +2,19% +4,100 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,30 29.05.2026 | -0,96% -0,7000 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 4,362 29.05.2026 | +2,15% +0,0920 | 10,80 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 67,14 29.05.2026 | -0,15% -0,1000 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 91,20 29.05.2026 | +2,56% +2,280 | 117,00 | 64,95 |
| HOCHTIEF AG DE0006070006 | 484,00 29.05.2026 | +1,51% +7,200 | 550,50 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 35,82 29.05.2026 | +0,48% +0,1700 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 81,42 29.05.2026 | +1,78% +1,420 | 83,05 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 45,90 29.05.2026 | +1,86% +0,8400 | 46,00 | 16,04 |
| Jungheinrich AG DE0006219934 | 25,00 29.05.2026 | +0,81% +0,2000 | 42,92 | 24,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,98 29.05.2026 | -0,13% -0,0200 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 43,41 29.05.2026 | -1,25% -0,5500 | 70,20 | 40,76 |
| Knorr-Bremse AG DE000KBX1006 | 102,50 29.05.2026 | -0,29% -0,3000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 23,24 29.05.2026 | -0,34% -0,0800 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 119,00 29.05.2026 | +0,51% +0,6000 | 142,60 | 111,40 |
| LANXESS AG DE0005470405 | 16,46 29.05.2026 | -0,12% -0,0200 | 27,26 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 56,15 29.05.2026 | +0,81% +0,4500 | 77,00 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 52,40 29.05.2026 | -0,29% -0,1500 | 62,19 | 47,81 |
| Merck KGaA DE0006599905 | 130,95 29.05.2026 | +0,61% +0,8000 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 315,10 29.05.2026 | -0,28% -0,9000 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 453,10 29.05.2026 | -1,44% -6,600 | 609,40 | 451,10 |
| Nagarro SE DE000A3H2200 | 39,80 29.05.2026 | -0,75% -0,3000 | 80,50 | 39,80 |
| Nemetschek SE DE0006452907 | 62,00 29.05.2026 | +0,40% +0,2500 | 137,40 | 57,50 |
| Nordex SE DE000A0D6554 | 41,28 29.05.2026 | +1,18% +0,4800 | 50,05 | 16,44 |
| PNE AG DE000A0JBPG2 | 10,12 29.05.2026 | +2,95% +0,2900 | 15,52 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,45 29.05.2026 | -0,46% -0,1500 | 41,37 | 30,41 |
| PUMA SE DE0006969603 | 29,70 29.05.2026 | -1,59% -0,4800 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 660,50 29.05.2026 | +1,38% +9,000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 43,98 29.05.2026 | -0,09% -0,0400 | 117,50 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.291,20 29.05.2026 | -0,02% -0,2000 | 2.000,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,50 29.05.2026 | +0,80% +0,2500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 54,54 29.05.2026 | +0,52% +0,2800 | 61,72 | 32,84 |
| SAP SE DE0007164600 | 156,10 29.05.2026 | +2,44% +3,720 | 272,65 | 135,50 |
| Sartorius AG DE0007165631 | 243,60 29.05.2026 | +1,46% +3,500 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 70,05 29.05.2026 | -0,50% -0,3500 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 271,40 29.05.2026 | +0,04% +0,1000 | 277,85 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 162,90 29.05.2026 | -2,48% -4,140 | 194,00 | 82,60 |
| Siemens Healthineers AG DE000SHL1006 | 34,89 29.05.2026 | -0,43% -0,1500 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 107,50 29.05.2026 | +18,00% +16,40 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 75,70 29.05.2026 | +2,23% +1,650 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 66,15 29.05.2026 | -2,72% -1,850 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 18,04 29.05.2026 | 0% 0 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 37,46 29.05.2026 | -2,09% -0,8000 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 79,40 29.05.2026 | -2,86% -2,340 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,35 29.05.2026 | +2,79% +0,3900 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 104,50 29.05.2026 | -2,52% -2,700 | 124,10 | 99,10 |
| TeamViewer SE DE000A2YN900 | 5,785 29.05.2026 | +2,84% +0,1600 | 10,65 | 4,194 |
| thyssenkrupp AG DE0007500001 | 11,85 29.05.2026 | +3,27% +0,3750 | 12,34 | 5,617 |
| United Internet AG DE0005089031 | 25,92 29.05.2026 | -1,74% -0,4600 | 30,02 | 22,82 |
| Verbio SE DE000A0JL9W6 | 37,90 29.05.2026 | +0,74% +0,2800 | 46,60 | 9,025 |
| Volkswagen AG DE0007664039 | 92,24 29.05.2026 | -0,82% -0,7600 | 109,00 | 83,72 |
| Vonovia SE DE000A1ML7J1 | 21,51 29.05.2026 | -0,51% -0,1100 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 101,60 29.05.2026 | +6,28% +6,000 | 101,70 | 59,30 |
| Zalando SE DE000ZAL1111 | 23,31 29.05.2026 | +3,23% +0,7300 | 32,32 | 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