HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.943,77 EUR
+0,11% +14,26
Kursdaten
- Börse Xetra
- Letzter 12.943,77
- Änderung +0,11 %
- Stand 11.05.26 17:59 Uhr
- Eröffnung 12.928,51
- Vortag 12.929,51
- Tageshoch 12.948,07
- Tagestief 12.862,74
- 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 | 22,20 11.05.2026 | 0% 0 | 26,95 | 15,24 |
| adidas AG DE000A1EWWW0 | 142,80 11.05.2026 | -3,64% -5,400 | 225,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 13,35 11.05.2026 | +6,76% +0,8460 | 15,68 | 6,168 |
| Airbus SE NL0000235190 | 175,04 11.05.2026 | -1,99% -3,560 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 47,96 11.05.2026 | -4,31% -2,160 | 51,72 | 11,80 |
| Allianz SE DE0008404005 | 370,20 11.05.2026 | +0,19% +0,7000 | 396,40 | 332,00 |
| Aroundtown SA LU1673108939 | 2,502 11.05.2026 | +2,63% +0,0640 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 74,60 11.05.2026 | -3,37% -2,600 | 144,80 | 72,70 |
| Aurubis AG DE0006766504 | 187,80 11.05.2026 | -5,82% -11,60 | 199,40 | 77,00 |
| BASF SE DE000BASF111 | 53,32 11.05.2026 | +3,09% +1,600 | 55,01 | 40,91 |
| Bayer AG DE000BAY0017 | 37,10 11.05.2026 | +0,54% +0,2000 | 49,76 | 22,23 |
| Bayerische Motoren Werke AG DE0005190003 | 81,00 11.05.2026 | -1,22% -1,0000 | 97,28 | 71,40 |
| Bechtle AG DE0005158703 | 31,38 11.05.2026 | -2,12% -0,6800 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 34,25 11.05.2026 | -1,01% -0,3500 | 34,90 | 25,24 |
| Beiersdorf AG DE0005200000 | 70,64 11.05.2026 | -2,05% -1,480 | 122,15 | 69,56 |
| Brenntag SE DE000A1DAHH0 | 60,70 11.05.2026 | -0,23% -0,1400 | 62,98 | 44,38 |
| CANCOM SE DE0005419105 | 25,65 11.05.2026 | +1,58% +0,4000 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 25,80 11.05.2026 | +0,94% +0,2400 | 65,40 | 23,04 |
| Commerzbank AG DE000CBK1001 | 35,93 11.05.2026 | +0,20% +0,0700 | 38,01 | 25,07 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,20 11.05.2026 | -0,37% -0,1000 | 29,00 | 21,92 |
| Continental AG DE0005439004 | 69,72 11.05.2026 | -0,51% -0,3600 | 74,98 | 52,06 |
| Covestro AG DE0006062144 | 59,60 11.05.2026 | -0,17% -0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,40 11.05.2026 | -0,54% -0,3000 | 113,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,31 11.05.2026 | +0,02% +0,0100 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 22,15 11.05.2026 | +10,92% +2,180 | 29,60 | 15,10 |
| Deutsche Bank AG DE0005140008 | 27,05 11.05.2026 | -0,59% -0,1600 | 34,12 | 23,48 |
| Deutsche Börse AG DE0005810055 | 248,50 11.05.2026 | +1,30% +3,200 | 290,70 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,300 11.05.2026 | +2,04% +0,1660 | 9,476 | 6,354 |
| Deutsche Post AG DE0005552004 | 47,48 11.05.2026 | +1,54% +0,7200 | 51,54 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 27,80 11.05.2026 | +1,31% +0,3600 | 34,38 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,55 11.05.2026 | -0,70% -0,3000 | 49,52 | 35,96 |
| E.ON SE DE000ENAG999 | 18,27 11.05.2026 | +2,01% +0,3600 | 20,35 | 14,61 |
| Energiekontor AG DE0005313506 | 43,75 11.05.2026 | +1,51% +0,6500 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 17,63 11.05.2026 | +1,85% +0,3200 | 20,68 | 12,52 |
| Evotec SE DE0005664809 | 5,200 11.05.2026 | -0,38% -0,0200 | 8,628 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 69,55 11.05.2026 | -1,42% -1,0000 | 85,55 | 57,15 |
| freenet AG DE000A0Z2ZZ5 | 27,78 11.05.2026 | +1,54% +0,4200 | 36,86 | 25,50 |
| Fresenius Medical Care AG DE0005785802 | 37,37 11.05.2026 | -1,19% -0,4500 | 53,74 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 40,36 11.05.2026 | -1,51% -0,6200 | 52,36 | 38,99 |
| FUCHS SE DE000A3E5D64 | 37,16 11.05.2026 | -2,26% -0,8600 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 56,90 11.05.2026 | -2,98% -1,750 | 67,10 | 54,60 |
| Gerresheimer AG DE000A0LD6E6 | 27,34 11.05.2026 | -0,15% -0,0400 | 64,60 | 15,52 |
| Hannover Rück SE DE0008402215 | 239,40 11.05.2026 | -2,52% -6,200 | 284,60 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 184,75 11.05.2026 | -0,96% -1,800 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,70 11.05.2026 | -1,12% -0,8000 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 3,979 11.05.2026 | -2,86% -0,1170 | 11,01 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 63,52 11.05.2026 | -1,70% -1,100 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 71,00 11.05.2026 | -3,38% -2,480 | 117,00 | 64,80 |
| HOCHTIEF AG DE0006070006 | 537,00 11.05.2026 | -2,01% -11,00 | 550,50 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 36,32 11.05.2026 | -0,74% -0,2700 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 61,86 11.05.2026 | -0,40% -0,2500 | 62,11 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 36,22 11.05.2026 | +4,56% +1,580 | 35,02 | 16,04 |
| Jungheinrich AG DE0006219934 | 25,26 11.05.2026 | -3,73% -0,9800 | 42,92 | 24,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,00 11.05.2026 | -2,22% -0,3400 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 47,01 11.05.2026 | -0,53% -0,2500 | 70,20 | 40,76 |
| Knorr-Bremse AG DE000KBX1006 | 102,20 11.05.2026 | -1,45% -1,500 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 23,00 11.05.2026 | +1,68% +0,3800 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 126,20 11.05.2026 | -1,10% -1,400 | 145,00 | 111,40 |
| LANXESS AG DE0005470405 | 17,33 11.05.2026 | +3,09% +0,5200 | 29,24 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 58,15 11.05.2026 | -0,68% -0,4000 | 77,00 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 50,47 11.05.2026 | +1,10% +0,5500 | 62,19 | 47,81 |
| Merck KGaA DE0006599905 | 113,40 11.05.2026 | -0,57% -0,6500 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 295,70 11.05.2026 | -3,11% -9,500 | 401,50 | 279,60 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 499,50 11.05.2026 | -0,85% -4,300 | 609,40 | 501,60 |
| Nagarro SE DE000A3H2200 | 43,68 11.05.2026 | +1,25% +0,5400 | 80,50 | 43,14 |
| Nemetschek SE DE0006452907 | 61,55 11.05.2026 | -0,73% -0,4500 | 137,40 | 57,50 |
| Nordex SE DE000A0D6554 | 47,14 11.05.2026 | +0,60% +0,2800 | 50,05 | 16,44 |
| PNE AG DE000A0JBPG2 | 9,660 11.05.2026 | +1,79% +0,1700 | 15,52 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,99 11.05.2026 | +2,50% +0,7800 | 41,37 | 30,41 |
| PUMA SE DE0006969603 | 24,97 11.05.2026 | -2,23% -0,5700 | 26,50 | 15,37 |
| RATIONAL AG DE0007010803 | 645,50 11.05.2026 | -1,22% -8,000 | 780,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 43,80 11.05.2026 | -0,18% -0,0800 | 129,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.174,80 11.05.2026 | -3,15% -38,20 | 2.000,00 | 1.213,00 |
| RTL Group S.A. LU0061462528 | 32,80 11.05.2026 | -0,15% -0,0500 | 40,00 | 30,70 |
| RWE AG DE0007037129 | 58,96 11.05.2026 | +0,37% +0,2200 | 61,72 | 31,18 |
| SAP SE DE0007164600 | 145,16 11.05.2026 | -1,13% -1,660 | 272,65 | 137,94 |
| Sartorius AG DE0007165631 | 215,30 11.05.2026 | -0,28% -0,6000 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 70,90 11.05.2026 | 0% 0 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 268,20 11.05.2026 | +1,36% +3,600 | 275,10 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 178,32 11.05.2026 | +0,07% +0,1200 | 194,00 | 72,92 |
| Siemens Healthineers AG DE000SHL1006 | 33,65 11.05.2026 | -0,38% -0,1300 | 50,04 | 33,49 |
| Siltronic AG DE000WAF3001 | 95,20 11.05.2026 | +0,05% +0,0500 | 95,15 | 32,08 |
| Sixt SE DE0007231326 | 69,80 11.05.2026 | +0,79% +0,5500 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 63,40 11.05.2026 | +3,76% +2,300 | 61,10 | 15,72 |
| Stabilus SE DE000STAB1L8 | 18,60 11.05.2026 | +5,80% +1,020 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 38,94 11.05.2026 | +0,31% +0,1200 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 72,50 11.05.2026 | -1,09% -0,8000 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,22 11.05.2026 | -0,97% -0,1400 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 104,70 11.05.2026 | -1,41% -1,500 | 124,10 | 99,10 |
| TeamViewer SE DE000A2YN900 | 5,455 11.05.2026 | -3,02% -0,1700 | 11,21 | 4,194 |
| thyssenkrupp AG DE0007500001 | 10,28 11.05.2026 | -3,52% -0,3750 | 12,34 | 5,525 |
| United Internet AG DE0005089031 | 25,92 11.05.2026 | -0,77% -0,2000 | 30,02 | 20,02 |
| Verbio SE DE000A0JL9W6 | 33,30 11.05.2026 | -7,45% -2,680 | 46,60 | 9,025 |
| Volkswagen AG DE0007664039 | 88,28 11.05.2026 | +0,64% +0,5600 | 109,00 | 83,72 |
| Vonovia SE DE000A1ML7J1 | 22,46 11.05.2026 | +1,17% +0,2600 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 93,00 11.05.2026 | +0,54% +0,5000 | 98,25 | 59,30 |
| Zalando SE DE000ZAL1111 | 19,92 11.05.2026 | -0,80% -0,1600 | 32,57 | 18,97 |
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