HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.493,70 EUR
+2,01% +266,14
Kursdaten
- Börse Xetra
- Letzter 13.493,70
- Änderung +2,01 %
- Stand 25.05.26 17:59 Uhr
- Eröffnung 13.338,17
- Vortag 13.227,56
- Tageshoch 13.518,57
- Tagestief 13.331,26
- 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 (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 23,30 25.05.2026 | +2,64% +0,6000 | 26,95 | 18,18 |
| adidas AG DE000A1EWWW0 | 156,10 25.05.2026 | +2,29% +3,500 | 225,70 | 131,10 |
| ADTRAN Holdings Inc. US00486H1059 | 12,94 25.05.2026 | -1,78% -0,2340 | 15,68 | 6,168 |
| Airbus SE NL0000235190 | 171,00 25.05.2026 | +1,85% +3,100 | 220,85 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 54,64 25.05.2026 | +1,15% +0,6200 | 54,26 | 11,87 |
| Allianz SE DE0008404005 | 386,50 25.05.2026 | +0,29% +1,100 | 397,00 | 334,00 |
| Aroundtown SA LU1673108939 | 2,610 25.05.2026 | +2,35% +0,0600 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 80,50 25.05.2026 | +2,03% +1,600 | 144,80 | 69,40 |
| Aurubis AG DE0006766504 | 200,80 25.05.2026 | +1,62% +3,200 | 208,40 | 77,15 |
| BASF SE DE000BASF111 | 51,00 25.05.2026 | -0,62% -0,3200 | 55,01 | 41,13 |
| Bayer AG DE000BAY0017 | 38,79 25.05.2026 | -0,84% -0,3300 | 49,31 | 24,49 |
| Bayerische Motoren Werke AG DE0005190003 | 75,74 25.05.2026 | +1,58% +1,180 | 97,18 | 71,54 |
| Bechtle AG DE0005158703 | 30,70 25.05.2026 | +0,92% +0,2800 | 44,74 | 24,84 |
| BEFESA S.A. LU1704650164 | 34,65 25.05.2026 | +1,46% +0,5000 | 35,50 | 24,48 |
| Beiersdorf AG DE0005200000 | 72,70 25.05.2026 | +0,53% +0,3800 | 122,15 | 69,24 |
| Brenntag SE DE000A1DAHH0 | 56,78 25.05.2026 | -1,46% -0,8400 | 62,98 | 44,29 |
| CANCOM SE DE0005419105 | 27,00 25.05.2026 | +3,05% +0,8000 | 30,60 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 26,30 25.05.2026 | +0,23% +0,0600 | 62,75 | 23,04 |
| Commerzbank AG DE000CBK1001 | 36,59 25.05.2026 | +1,44% +0,5200 | 37,76 | 26,31 |
| Continental AG DE0005439004 | 67,48 25.05.2026 | +1,96% +1,300 | 74,76 | 52,06 |
| Covestro AG DE0006062144 | 59,50 25.05.2026 | -0,50% -0,3000 | 60,82 | 54,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,65 25.05.2026 | +0,44% +0,2500 | 110,20 | 48,94 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,78 25.05.2026 | +4,09% +1,640 | 44,99 | 33,59 |
| Delivery Hero SE DE000A2E4K43 | 37,41 25.05.2026 | +13,92% +4,570 | 32,84 | 15,10 |
| Deutsche Bank AG DE0005140008 | 28,52 25.05.2026 | +1,37% +0,3850 | 34,02 | 23,72 |
| Deutsche Börse AG DE0005810055 | 256,20 25.05.2026 | -0,74% -1,900 | 289,00 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,050 25.05.2026 | +1,82% +0,1440 | 9,468 | 6,606 |
| Deutsche Post AG DE0005552004 | 50,16 25.05.2026 | +3,00% +1,460 | 51,32 | 36,93 |
| Deutsche Telekom AG DE0005557508 | 29,34 25.05.2026 | -0,31% -0,0900 | 34,31 | 26,15 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,51 25.05.2026 | +1,66% +0,7600 | 49,00 | 35,70 |
| E.ON SE DE000ENAG999 | 18,45 25.05.2026 | +0,79% +0,1450 | 20,32 | 14,67 |
| Energiekontor AG DE0005313506 | 49,50 25.05.2026 | +0,92% +0,4500 | 52,00 | 30,80 |
| Evonik Industries AG DE000EVNK013 | 17,41 25.05.2026 | +3,14% +0,5300 | 20,68 | 12,52 |
| Evotec SE DE0005664809 | 5,260 25.05.2026 | +3,44% +0,1750 | 8,466 | 4,091 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 69,00 25.05.2026 | +2,07% +1,400 | 85,55 | 58,65 |
| freenet AG DE000A0Z2ZZ5 | 25,64 25.05.2026 | -1,54% -0,4000 | 33,78 | 25,08 |
| Fresenius Medical Care AG DE0005785802 | 37,46 25.05.2026 | -0,16% -0,0600 | 52,28 | 34,73 |
| Fresenius SE & Co. KGaA DE0005785604 | 38,41 25.05.2026 | -4,45% -1,790 | 52,08 | 38,35 |
| FUCHS SE DE000A3E5D64 | 37,70 25.05.2026 | +1,67% +0,6200 | 49,52 | 31,94 |
| GEA Group AG DE0006602006 | 54,45 25.05.2026 | -0,27% -0,1500 | 66,45 | 54,10 |
| Gerresheimer AG DE000A0LD6E6 | 27,64 25.05.2026 | +2,14% +0,5800 | 64,60 | 15,52 |
| Hannover Rück SE DE0008402215 | 241,80 25.05.2026 | +0,17% +0,4000 | 283,80 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 180,55 25.05.2026 | +3,23% +5,650 | 239,40 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,20 25.05.2026 | 0% 0 | 88,20 | 68,10 |
| HelloFresh SE DE000A161408 | 4,322 25.05.2026 | +0,84% +0,0360 | 11,01 | 3,495 |
| Henkel AG & Co. KGaA DE0006048432 | 66,12 25.05.2026 | +0,64% +0,4200 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 88,74 25.05.2026 | +0,20% +0,1800 | 116,20 | 64,80 |
| HOCHTIEF AG DE0006070006 | 472,80 25.05.2026 | -0,42% -2,000 | 548,00 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 35,88 25.05.2026 | -0,97% -0,3500 | 42,76 | 34,14 |
| Infineon Technologies AG DE0006231004 | 75,54 25.05.2026 | +3,32% +2,430 | 73,39 | 31,45 |
| JENOPTIK AG DE000A2NB601 | 45,08 25.05.2026 | +5,38% +2,300 | 45,38 | 16,20 |
| Jungheinrich AG DE0006219934 | 25,14 25.05.2026 | +1,78% +0,4400 | 42,36 | 24,58 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,70 25.05.2026 | +1,59% +0,2300 | 18,39 | 10,72 |
| KION GROUP AG DE000KGX8881 | 44,89 25.05.2026 | +1,35% +0,6000 | 70,20 | 40,80 |
| Knorr-Bremse AG DE000KBX1006 | 100,50 25.05.2026 | +1,41% +1,400 | 115,10 | 78,05 |
| Kontron AG AT0000A0E9W5 | 22,96 25.05.2026 | -0,09% -0,0200 | 28,56 | 18,00 |
| KRONES AG DE0006335003 | 119,00 25.05.2026 | +0,85% +1,0000 | 142,80 | 111,40 |
| LANXESS AG DE0005470405 | 16,82 25.05.2026 | +2,13% +0,3500 | 27,34 | 11,47 |
| LEG Immobilien SE DE000LEG1110 | 58,25 25.05.2026 | 0% 0 | 76,30 | 54,10 |
| Mercedes-Benz Group AG DE0007100000 | 50,40 25.05.2026 | +0,60% +0,3000 | 61,82 | 47,80 |
| Merck KGaA DE0006599905 | 128,95 25.05.2026 | +1,74% +2,200 | 131,50 | 102,15 |
| MTU Aero Engines AG DE000A0D9PT0 | 304,10 25.05.2026 | +4,22% +12,30 | 399,90 | 270,00 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 472,80 25.05.2026 | +0,40% +1,900 | 607,60 | 462,50 |
| Nagarro SE DE000A3H2200 | 40,48 25.05.2026 | +0,90% +0,3600 | 80,50 | 40,12 |
| Nemetschek SE DE0006452907 | 63,75 25.05.2026 | -1,01% -0,6500 | 137,40 | 57,00 |
| Nordex SE DE000A0D6554 | 42,98 25.05.2026 | -1,92% -0,8400 | 50,05 | 16,52 |
| PNE AG DE000A0JBPG2 | 10,18 25.05.2026 | +2,21% +0,2200 | 15,52 | 7,420 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,37 25.05.2026 | -0,64% -0,2100 | 41,38 | 30,30 |
| PUMA SE DE0006969603 | 28,00 25.05.2026 | +2,60% +0,7100 | 27,29 | 15,37 |
| RATIONAL AG DE0007010803 | 652,50 25.05.2026 | +0,38% +2,500 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 45,04 25.05.2026 | -0,75% -0,3400 | 125,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.243,20 25.05.2026 | +2,66% +32,20 | 2.000,00 | 1.104,00 |
| RTL Group S.A. LU0061462528 | 31,50 25.05.2026 | +1,12% +0,3500 | 40,00 | 29,00 |
| RWE AG DE0007037129 | 56,74 25.05.2026 | -0,56% -0,3200 | 61,46 | 32,60 |
| SAP SE DE0007164600 | 153,28 25.05.2026 | +0,10% +0,1600 | 272,25 | 138,00 |
| Sartorius AG DE0007165631 | 232,40 25.05.2026 | -2,02% -4,800 | 263,50 | 177,45 |
| Scout24 SE DE000A12DM80 | 72,55 25.05.2026 | +2,04% +1,450 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 274,00 25.05.2026 | +2,54% +6,800 | 273,55 | 197,04 |
| Siemens Energy AG DE000ENER6Y0 | 180,12 25.05.2026 | +3,53% +6,140 | 193,68 | 82,64 |
| Siemens Healthineers AG DE000SHL1006 | 34,66 25.05.2026 | +0,29% +0,1000 | 50,26 | 33,29 |
| Siltronic AG DE000WAF3001 | 93,15 25.05.2026 | -0,21% -0,2000 | 97,85 | 32,08 |
| Sixt SE DE0007231326 | 72,65 25.05.2026 | +1,33% +0,9500 | 97,70 | 59,30 |
| SMA Solar Technology AG DE000A0DJ6J9 | 67,25 25.05.2026 | +2,59% +1,700 | 67,50 | 15,78 |
| Stabilus SE DE000STAB1L8 | 17,90 25.05.2026 | -0,67% -0,1200 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 37,40 25.05.2026 | +0,21% +0,0800 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 79,60 25.05.2026 | +3,16% +2,440 | 106,25 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,06 25.05.2026 | +0,36% +0,0500 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 107,10 25.05.2026 | -1,56% -1,700 | 123,40 | 100,10 |
| TeamViewer SE DE000A2YN900 | 5,780 25.05.2026 | +0,43% +0,0250 | 10,74 | 4,194 |
| thyssenkrupp AG DE0007500001 | 11,01 25.05.2026 | +2,52% +0,2700 | 12,39 | 5,634 |
| United Internet AG DE0005089031 | 26,52 25.05.2026 | +0,99% +0,2600 | 29,86 | 22,66 |
| Verbio SE DE000A0JL9W6 | 36,44 25.05.2026 | -0,22% -0,0800 | 46,62 | 9,025 |
| Volkswagen AG DE0007664039 | 90,40 25.05.2026 | +0,71% +0,6400 | 108,90 | 83,88 |
| Vonovia SE DE000A1ML7J1 | 21,37 25.05.2026 | +1,23% +0,2600 | 30,48 | 20,69 |
| Wacker Chemie AG DE000WCH8881 | 101,30 25.05.2026 | +5,52% +5,300 | 101,20 | 59,45 |
| Zalando SE DE000ZAL1111 | 21,00 25.05.2026 | +1,16% +0,2400 | 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