HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.227,56 EUR
+1,14% +148,74
Kursdaten
- Börse Xetra
- Letzter 13.227,56
- Änderung +1,14 %
- Stand 22.05.26 17:59 Uhr
- Eröffnung 13.151,99
- Vortag 13.078,82
- Tageshoch 13.252,75
- Tagestief 13.121,52
- 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 (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 22,70 22.05.2026 | +2,02% +0,4500 | 26,95 | 18,18 |
| adidas AG DE000A1EWWW0 | 152,60 22.05.2026 | +3,11% +4,600 | 225,70 | 131,10 |
| ADTRAN Holdings Inc. US00486H1059 | 13,18 22.05.2026 | +4,59% +0,5780 | 15,68 | 6,168 |
| Airbus SE NL0000235190 | 167,90 22.05.2026 | -2,33% -4,000 | 220,85 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 54,02 22.05.2026 | +3,29% +1,720 | 53,50 | 11,87 |
| Allianz SE DE0008404005 | 385,40 22.05.2026 | -0,31% -1,200 | 397,00 | 334,00 |
| Aroundtown SA LU1673108939 | 2,550 22.05.2026 | +1,11% +0,0280 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 78,90 22.05.2026 | -1,62% -1,300 | 144,80 | 69,40 |
| Aurubis AG DE0006766504 | 197,60 22.05.2026 | +2,60% +5,000 | 208,40 | 77,15 |
| BASF SE DE000BASF111 | 51,32 22.05.2026 | +0,79% +0,4000 | 55,01 | 41,13 |
| Bayer AG DE000BAY0017 | 39,12 22.05.2026 | +0,70% +0,2700 | 49,31 | 24,41 |
| Bayerische Motoren Werke AG DE0005190003 | 74,56 22.05.2026 | -0,67% -0,5000 | 97,18 | 71,54 |
| Bechtle AG DE0005158703 | 30,42 22.05.2026 | -0,39% -0,1200 | 44,74 | 24,84 |
| BEFESA S.A. LU1704650164 | 34,15 22.05.2026 | -1,01% -0,3500 | 35,50 | 24,48 |
| Beiersdorf AG DE0005200000 | 72,32 22.05.2026 | +1,40% +1,0000 | 122,15 | 69,24 |
| Brenntag SE DE000A1DAHH0 | 57,62 22.05.2026 | +1,02% +0,5800 | 62,98 | 44,29 |
| CANCOM SE DE0005419105 | 26,20 22.05.2026 | +0,38% +0,1000 | 30,60 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 26,24 22.05.2026 | +3,31% +0,8400 | 62,75 | 23,04 |
| Commerzbank AG DE000CBK1001 | 36,07 22.05.2026 | -0,03% -0,0100 | 37,76 | 25,53 |
| Continental AG DE0005439004 | 66,18 22.05.2026 | +0,46% +0,3000 | 74,76 | 52,06 |
| Covestro AG DE0006062144 | 59,80 22.05.2026 | +0,17% +0,1000 | 60,82 | 54,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,40 22.05.2026 | +0,80% +0,4500 | 110,20 | 48,94 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,14 22.05.2026 | +0,65% +0,2600 | 44,99 | 33,59 |
| Delivery Hero SE DE000A2E4K43 | 32,84 22.05.2026 | +2,15% +0,6900 | 32,15 | 15,10 |
| Deutsche Bank AG DE0005140008 | 28,14 22.05.2026 | -0,16% -0,0450 | 34,02 | 23,72 |
| Deutsche Börse AG DE0005810055 | 258,10 22.05.2026 | -0,42% -1,100 | 289,00 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,906 22.05.2026 | -1,64% -0,1320 | 9,468 | 6,600 |
| Deutsche Post AG DE0005552004 | 48,70 22.05.2026 | +1,52% +0,7300 | 51,32 | 36,93 |
| Deutsche Telekom AG DE0005557508 | 29,43 22.05.2026 | +0,48% +0,1400 | 34,31 | 26,15 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,75 22.05.2026 | -0,28% -0,1300 | 49,00 | 35,70 |
| E.ON SE DE000ENAG999 | 18,31 22.05.2026 | +0,14% +0,0250 | 20,32 | 14,67 |
| Energiekontor AG DE0005313506 | 49,05 22.05.2026 | -0,91% -0,4500 | 52,00 | 30,80 |
| Evonik Industries AG DE000EVNK013 | 16,88 22.05.2026 | -1,46% -0,2500 | 20,68 | 12,52 |
| Evotec SE DE0005664809 | 5,085 22.05.2026 | +5,67% +0,2730 | 8,466 | 4,091 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,60 22.05.2026 | +0,45% +0,3000 | 85,55 | 58,65 |
| freenet AG DE000A0Z2ZZ5 | 26,04 22.05.2026 | -0,46% -0,1200 | 33,78 | 25,08 |
| Fresenius Medical Care AG DE0005785802 | 37,52 22.05.2026 | -2,09% -0,8000 | 52,28 | 34,73 |
| Fresenius SE & Co. KGaA DE0005785604 | 40,20 22.05.2026 | 0% 0 | 52,08 | 38,35 |
| FUCHS SE DE000A3E5D64 | 37,08 22.05.2026 | +1,15% +0,4200 | 49,52 | 31,94 |
| GEA Group AG DE0006602006 | 54,60 22.05.2026 | -1,09% -0,6000 | 66,45 | 54,10 |
| Gerresheimer AG DE000A0LD6E6 | 27,06 22.05.2026 | +5,70% +1,460 | 64,60 | 15,52 |
| Hannover Rück SE DE0008402215 | 241,40 22.05.2026 | -2,03% -5,000 | 283,80 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 174,90 22.05.2026 | +1,24% +2,150 | 239,40 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,20 22.05.2026 | +1,14% +0,8000 | 88,20 | 68,10 |
| HelloFresh SE DE000A161408 | 4,286 22.05.2026 | -0,72% -0,0310 | 11,01 | 3,495 |
| Henkel AG & Co. KGaA DE0006048432 | 65,70 22.05.2026 | +0,49% +0,3200 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 88,56 22.05.2026 | +1,51% +1,320 | 116,20 | 64,80 |
| HOCHTIEF AG DE0006070006 | 474,80 22.05.2026 | +1,02% +4,800 | 548,00 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 36,23 22.05.2026 | +0,72% +0,2600 | 42,76 | 34,14 |
| Infineon Technologies AG DE0006231004 | 73,11 22.05.2026 | +5,15% +3,580 | 69,53 | 31,45 |
| JENOPTIK AG DE000A2NB601 | 42,78 22.05.2026 | +0,05% +0,0200 | 45,38 | 16,20 |
| Jungheinrich AG DE0006219934 | 24,70 22.05.2026 | -0,40% -0,1000 | 42,36 | 24,58 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,47 22.05.2026 | +0,84% +0,1200 | 18,39 | 10,72 |
| KION GROUP AG DE000KGX8881 | 44,29 22.05.2026 | +0,54% +0,2400 | 70,20 | 40,80 |
| Knorr-Bremse AG DE000KBX1006 | 99,10 22.05.2026 | -2,65% -2,700 | 115,10 | 78,05 |
| Kontron AG AT0000A0E9W5 | 22,98 22.05.2026 | +0,70% +0,1600 | 28,56 | 18,00 |
| KRONES AG DE0006335003 | 118,00 22.05.2026 | +0,34% +0,4000 | 142,80 | 111,40 |
| LANXESS AG DE0005470405 | 16,47 22.05.2026 | -2,26% -0,3800 | 27,34 | 11,47 |
| LEG Immobilien SE DE000LEG1110 | 58,25 22.05.2026 | +0,17% +0,1000 | 76,30 | 54,10 |
| Mercedes-Benz Group AG DE0007100000 | 50,10 22.05.2026 | +0,20% +0,1000 | 61,82 | 47,80 |
| Merck KGaA DE0006599905 | 126,75 22.05.2026 | +3,60% +4,400 | 131,50 | 102,15 |
| MTU Aero Engines AG DE000A0D9PT0 | 291,80 22.05.2026 | +1,11% +3,200 | 399,90 | 270,00 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 470,90 22.05.2026 | -0,97% -4,600 | 607,60 | 462,50 |
| Nagarro SE DE000A3H2200 | 40,12 22.05.2026 | -1,04% -0,4200 | 80,50 | 40,50 |
| Nemetschek SE DE0006452907 | 64,40 22.05.2026 | -1,53% -1,0000 | 137,40 | 57,00 |
| Nordex SE DE000A0D6554 | 43,82 22.05.2026 | +2,34% +1,0000 | 50,05 | 16,52 |
| PNE AG DE000A0JBPG2 | 9,960 22.05.2026 | +0,81% +0,0800 | 15,52 | 7,420 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,58 22.05.2026 | +3,72% +1,170 | 41,38 | 30,30 |
| PUMA SE DE0006969603 | 27,29 22.05.2026 | +1,22% +0,3300 | 26,96 | 15,37 |
| RATIONAL AG DE0007010803 | 650,00 22.05.2026 | -0,15% -1,0000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 45,38 22.05.2026 | -1,69% -0,7800 | 127,20 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.211,00 22.05.2026 | 0% 0 | 2.000,00 | 1.104,00 |
| RTL Group S.A. LU0061462528 | 31,15 22.05.2026 | +0,65% +0,2000 | 40,00 | 29,00 |
| RWE AG DE0007037129 | 57,06 22.05.2026 | +1,60% +0,9000 | 61,46 | 32,60 |
| SAP SE DE0007164600 | 153,12 22.05.2026 | -0,30% -0,4600 | 272,25 | 138,00 |
| Sartorius AG DE0007165631 | 237,20 22.05.2026 | +0,85% +2,000 | 263,50 | 177,45 |
| Scout24 SE DE000A12DM80 | 71,10 22.05.2026 | -2,40% -1,750 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 267,20 22.05.2026 | +1,27% +3,350 | 273,55 | 197,04 |
| Siemens Energy AG DE000ENER6Y0 | 173,98 22.05.2026 | +1,21% +2,080 | 193,68 | 80,58 |
| Siemens Healthineers AG DE000SHL1006 | 34,56 22.05.2026 | +1,11% +0,3800 | 50,26 | 33,29 |
| Siltronic AG DE000WAF3001 | 93,35 22.05.2026 | +4,01% +3,600 | 97,85 | 32,08 |
| Sixt SE DE0007231326 | 71,70 22.05.2026 | +0,42% +0,3000 | 97,70 | 59,30 |
| SMA Solar Technology AG DE000A0DJ6J9 | 65,55 22.05.2026 | +5,56% +3,450 | 67,50 | 15,78 |
| Stabilus SE DE000STAB1L8 | 18,02 22.05.2026 | -1,31% -0,2400 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 37,32 22.05.2026 | +7,74% +2,680 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 77,16 22.05.2026 | +2,91% +2,180 | 106,25 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,01 22.05.2026 | +0,65% +0,0900 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 108,80 22.05.2026 | -0,09% -0,1000 | 123,40 | 100,10 |
| TeamViewer SE DE000A2YN900 | 5,755 22.05.2026 | -0,60% -0,0350 | 10,74 | 4,194 |
| thyssenkrupp AG DE0007500001 | 10,74 22.05.2026 | +0,37% +0,0400 | 12,39 | 5,634 |
| United Internet AG DE0005089031 | 26,26 22.05.2026 | -3,17% -0,8600 | 29,86 | 22,66 |
| Verbio SE DE000A0JL9W6 | 36,52 22.05.2026 | +4,34% +1,520 | 46,62 | 9,025 |
| Volkswagen AG DE0007664039 | 89,76 22.05.2026 | +1,63% +1,440 | 108,90 | 83,88 |
| Vonovia SE DE000A1ML7J1 | 21,11 22.05.2026 | -5,67% -1,270 | 30,48 | 20,69 |
| Wacker Chemie AG DE000WCH8881 | 96,00 22.05.2026 | +0,05% +0,0500 | 101,20 | 59,45 |
| Zalando SE DE000ZAL1111 | 20,76 22.05.2026 | +3,49% +0,7000 | 32,57 | 19,13 |
Kennzahlen
{"main_chart_height":400,"zoom":true,"show_dash":["chart-types","timespan","quicksearch","indicators","downloads-png","downloads-jpg"],"hover_tooltip":true,"hideOHLCLabels":["open","high","low","o","h","l","v"],"i18n":{"de":{"Intraday":"1T","1m":"1 Monat","3m":"3 Monate","6m":"6 Monate","1Y":"1 Jahr","3Y":"3 Jahre","5Y":"5 Jahre","10Y":"10 Jahre"}},"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"}},"enable_intraday":false,"quicksearch":{"url":"https:\/\/www.boerse-hannover.de\/wp-json\/boeag\/v1\/search","search_field":"s","params":{"charting":1}}}
Historische Kurse