HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.729,20 EUR
-1,16% -149,07
Kursdaten
- Börse Xetra
- Letzter 12.729,20
- Änderung -1,16 %
- Stand 04.05.26 18:00 Uhr
- Eröffnung 12.860,03
- Vortag 12.878,27
- Tageshoch 12.944,41
- Tagestief 12.723,11
- 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 | 22,15 04.05.2026 | -1,12% -0,2500 | 27,10 | 15,16 |
| adidas AG DE000A1EWWW0 | 142,05 04.05.2026 | -3,60% -5,300 | 227,10 | 130,45 |
| ADTRAN Holdings Inc. US00486H1059 | 15,58 04.05.2026 | +4,97% +0,7380 | 15,21 | 6,120 |
| Airbus SE NL0000235190 | 174,90 04.05.2026 | +0,19% +0,3400 | 221,05 | 152,92 |
| AIXTRON SE DE000A0WMPJ6 | 47,79 04.05.2026 | +2,51% +1,170 | 47,02 | 11,73 |
| Allianz SE DE0008404005 | 378,20 04.05.2026 | -2,55% -9,900 | 396,20 | 331,70 |
| Aroundtown SA LU1673108939 | 2,438 04.05.2026 | +1,75% +0,0420 | 3,516 | 2,164 |
| ATOSS Software SE DE0005104400 | 77,20 04.05.2026 | -2,40% -1,900 | 145,80 | 72,60 |
| Aurubis AG DE0006766504 | 179,40 04.05.2026 | -1,86% -3,400 | 192,50 | 74,00 |
| BASF SE DE000BASF111 | 52,68 04.05.2026 | -3,25% -1,770 | 55,03 | 40,83 |
| Bayer AG DE000BAY0017 | 37,28 04.05.2026 | -2,43% -0,9300 | 49,43 | 22,27 |
| Bayerische Motoren Werke AG DE0005190003 | 75,96 04.05.2026 | -2,31% -1,800 | 97,40 | 71,04 |
| Bechtle AG DE0005158703 | 29,24 04.05.2026 | +0,83% +0,2400 | 45,06 | 25,44 |
| BEFESA S.A. LU1704650164 | 32,45 04.05.2026 | -0,15% -0,0500 | 35,40 | 24,34 |
| Beiersdorf AG DE0005200000 | 70,24 04.05.2026 | -0,14% -0,1000 | 126,90 | 69,52 |
| Brenntag SE DE000A1DAHH0 | 62,62 04.05.2026 | +1,20% +0,7400 | 62,60 | 44,11 |
| CANCOM SE DE0005419105 | 25,65 04.05.2026 | +4,27% +1,050 | 31,10 | 20,50 |
| Carl Zeiss Meditec AG DE0005313704 | 26,88 04.05.2026 | +2,36% +0,6200 | 65,35 | 22,86 |
| Commerzbank AG DE000CBK1001 | 33,98 04.05.2026 | -3,66% -1,290 | 37,81 | 23,62 |
| Continental AG DE0005439004 | 60,72 04.05.2026 | -5,15% -3,300 | 75,12 | 52,35 |
| Covestro AG DE0006062144 | 59,40 04.05.2026 | -0,17% -0,1000 | 60,92 | 53,96 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 54,05 04.05.2026 | -3,05% -1,700 | 113,40 | 48,80 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,17 04.05.2026 | -2,00% -0,8600 | 45,10 | 33,67 |
| Delivery Hero SE DE000A2E4K43 | 20,65 04.05.2026 | +1,57% +0,3200 | 29,59 | 14,95 |
| Deutsche Bank AG DE0005140008 | 25,98 04.05.2026 | -1,27% -0,3350 | 33,97 | 23,18 |
| Deutsche Börse AG DE0005810055 | 260,80 04.05.2026 | -0,23% -0,6000 | 294,20 | 201,00 |
| Deutsche Lufthansa AG DE0008232125 | 7,510 04.05.2026 | +3,07% +0,2240 | 9,478 | 6,194 |
| Deutsche Post AG DE0005552004 | 46,69 04.05.2026 | -6,81% -3,410 | 51,44 | 36,38 |
| Deutsche Telekom AG DE0005557508 | 27,09 04.05.2026 | -1,42% -0,3900 | 34,27 | 26,05 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 40,13 04.05.2026 | -2,53% -1,040 | 49,41 | 35,85 |
| E.ON SE DE000ENAG999 | 18,34 04.05.2026 | -2,60% -0,4900 | 20,33 | 14,67 |
| Energiekontor AG DE0005313506 | 40,65 04.05.2026 | +1,25% +0,5000 | 52,60 | 30,10 |
| Evonik Industries AG DE000EVNK013 | 18,05 04.05.2026 | +2,56% +0,4500 | 20,58 | 12,51 |
| Evotec SE DE0005664809 | 5,300 04.05.2026 | +1,92% +0,1000 | 8,490 | 4,022 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,75 04.05.2026 | -0,94% -0,6500 | 86,50 | 57,05 |
| freenet AG DE000A0Z2ZZ5 | 27,20 04.05.2026 | +0,22% +0,0600 | 37,56 | 25,52 |
| Fresenius Medical Care AG DE0005785802 | 38,68 04.05.2026 | +0,29% +0,1100 | 53,62 | 35,90 |
| Fresenius SE & Co. KGaA DE0005785604 | 40,60 04.05.2026 | -1,36% -0,5600 | 52,64 | 40,00 |
| FUCHS SE DE000A3E5D64 | 39,40 04.05.2026 | -1,55% -0,6200 | 49,72 | 32,00 |
| GEA Group AG DE0006602006 | 58,40 04.05.2026 | +0,86% +0,5000 | 66,70 | 54,40 |
| Gerresheimer AG DE000A0LD6E6 | 24,98 04.05.2026 | +2,46% +0,6000 | 64,55 | 15,55 |
| Hannover Rück SE DE0008402215 | 256,40 04.05.2026 | -0,62% -1,600 | 292,80 | 233,60 |
| Heidelberg Materials AG DE0006047004 | 185,30 04.05.2026 | -1,04% -1,950 | 241,40 | 159,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,70 04.05.2026 | -1,26% -0,9000 | 89,20 | 68,30 |
| HelloFresh SE DE000A161408 | 4,649 04.05.2026 | +2,67% +0,1210 | 11,04 | 3,481 |
| Henkel AG & Co. KGaA DE0006048432 | 61,48 04.05.2026 | -0,74% -0,4600 | 84,28 | 61,60 |
| HENSOLDT AG DE000HAG0005 | 78,24 04.05.2026 | +2,89% +2,200 | 117,30 | 64,45 |
| HOCHTIEF AG DE0006070006 | 453,60 04.05.2026 | -0,44% -2,000 | 468,20 | 150,60 |
| HUGO BOSS AG DE000A1PHFF7 | 35,72 04.05.2026 | -0,61% -0,2200 | 43,11 | 34,07 |
| Infineon Technologies AG DE0006231004 | 56,19 04.05.2026 | -1,42% -0,8100 | 57,00 | 29,28 |
| JENOPTIK AG DE000A2NB601 | 33,46 04.05.2026 | +0,90% +0,3000 | 34,30 | 16,10 |
| Jungheinrich AG DE0006219934 | 24,98 04.05.2026 | -2,19% -0,5600 | 42,54 | 23,98 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,02 04.05.2026 | +0,95% +0,1500 | 18,58 | 10,45 |
| KION GROUP AG DE000KGX8881 | 43,90 04.05.2026 | -0,14% -0,0600 | 70,25 | 36,98 |
| Knorr-Bremse AG DE000KBX1006 | 95,45 04.05.2026 | -3,19% -3,150 | 114,70 | 77,60 |
| Kontron AG AT0000A0E9W5 | 22,16 04.05.2026 | +4,53% +0,9600 | 28,88 | 17,66 |
| KRONES AG DE0006335003 | 122,00 04.05.2026 | -0,81% -1,0000 | 145,00 | 111,20 |
| LANXESS AG DE0005470405 | 18,13 04.05.2026 | +0,55% +0,1000 | 29,08 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 57,80 04.05.2026 | -2,36% -1,400 | 77,85 | 53,00 |
| Mercedes-Benz Group AG DE0007100000 | 47,95 04.05.2026 | -2,99% -1,480 | 62,04 | 48,15 |
| Merck KGaA DE0006599905 | 110,05 04.05.2026 | +1,24% +1,350 | 131,50 | 100,95 |
| MTU Aero Engines AG DE000A0D9PT0 | 282,30 04.05.2026 | -3,65% -10,70 | 401,20 | 281,70 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 509,40 04.05.2026 | -0,74% -3,800 | 607,80 | 504,80 |
| Nagarro SE DE000A3H2200 | 43,46 04.05.2026 | +0,93% +0,4000 | 80,40 | 42,42 |
| Nemetschek SE DE0006452907 | 64,40 04.05.2026 | +4,46% +2,750 | 137,80 | 56,60 |
| Nordex SE DE000A0D6554 | 48,48 04.05.2026 | +0,66% +0,3200 | 49,38 | 16,24 |
| PNE AG DE000A0JBPG2 | 9,410 04.05.2026 | +0,64% +0,0600 | 15,74 | 7,230 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,54 04.05.2026 | -1,07% -0,3300 | 41,32 | 30,22 |
| PUMA SE DE0006969603 | 24,27 04.05.2026 | -6,08% -1,570 | 26,55 | 15,42 |
| RATIONAL AG DE0007010803 | 620,50 04.05.2026 | +0,65% +4,000 | 779,00 | 605,00 |
| Redcare Pharmacy N.V. NL0012044747 | 48,60 04.05.2026 | +0,29% +0,1400 | 136,60 | 30,24 |
| Rheinmetall AG DE0007030009 | 1.393,40 04.05.2026 | +3,09% +41,80 | 2.003,00 | 1.320,00 |
| RTL Group S.A. LU0061462528 | 32,50 04.05.2026 | -0,91% -0,3000 | 39,95 | 30,70 |
| RWE AG DE0007037129 | 59,72 04.05.2026 | -3,43% -2,120 | 61,90 | 31,15 |
| SAP SE DE0007164600 | 148,10 04.05.2026 | +1,55% +2,260 | 272,65 | 138,48 |
| Sartorius AG DE0007165631 | 213,40 04.05.2026 | -1,11% -2,400 | 265,90 | 177,20 |
| Scout24 SE DE000A12DM80 | 69,05 04.05.2026 | -1,99% -1,400 | 122,50 | 62,65 |
| Siemens AG DE0007236101 | 248,65 04.05.2026 | -1,19% -3,000 | 274,50 | 197,30 |
| Siemens Energy AG DE000ENER6Y0 | 177,64 04.05.2026 | -1,03% -1,840 | 194,10 | 71,38 |
| Siemens Healthineers AG DE000SHL1006 | 34,77 04.05.2026 | -0,40% -0,1400 | 50,26 | 33,76 |
| Siltronic AG DE000WAF3001 | 80,20 04.05.2026 | +1,20% +0,9500 | 79,25 | 31,94 |
| Sixt SE DE0007231326 | 68,60 04.05.2026 | +1,48% +1,0000 | 97,80 | 58,20 |
| SMA Solar Technology AG DE000A0DJ6J9 | 53,70 04.05.2026 | -0,56% -0,3000 | 54,00 | 15,54 |
| Stabilus SE DE000STAB1L8 | 16,40 04.05.2026 | -4,21% -0,7200 | 28,40 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 37,42 04.05.2026 | +1,63% +0,6000 | 55,10 | 29,30 |
| Symrise AG DE000SYM9999 | 74,24 04.05.2026 | -1,22% -0,9200 | 107,05 | 65,24 |
| TAG Immobilien AG DE0008303504 | 14,53 04.05.2026 | -1,62% -0,2400 | 16,73 | 12,27 |
| Talanx AG DE000TLX1005 | 107,30 04.05.2026 | -3,07% -3,400 | 124,40 | 100,00 |
| TeamViewer SE DE000A2YN900 | 4,978 04.05.2026 | +5,47% +0,2580 | 13,52 | 4,140 |
| thyssenkrupp AG DE0007500001 | 9,804 04.05.2026 | -2,35% -0,2360 | 12,45 | 5,431 |
| United Internet AG DE0005089031 | 26,22 04.05.2026 | -1,35% -0,3600 | 29,90 | 20,16 |
| Verbio SE DE000A0JL9W6 | 39,30 04.05.2026 | +4,63% +1,740 | 46,60 | 8,985 |
| Volkswagen AG DE0007664039 | 84,32 04.05.2026 | -2,11% -1,820 | 108,75 | 83,94 |
| Vonovia SE DE000A1ML7J1 | 22,28 04.05.2026 | -2,45% -0,5600 | 30,45 | 20,14 |
| Wacker Chemie AG DE000WCH8881 | 94,85 04.05.2026 | +1,83% +1,700 | 99,30 | 59,15 |
| Zalando SE DE000ZAL1111 | 20,78 04.05.2026 | -1,19% -0,2500 | 32,90 | 18,96 |
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-duesseldorf.de\/wp-json\/boeag\/v1\/search","search_field":"s","params":{"charting":1}}}
Historische Kurse