HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.298,51 EUR
+0,25% +33,52
Kursdaten
- Börse Xetra
- Letzter 13.298,51
- Änderung +0,25 %
- Stand 01.07.26 17:59 Uhr
- Eröffnung 13.285,21
- Vortag 13.264,99
- Tageshoch 13.318,55
- Tagestief 13.215,41
- 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 | 18,64 01.07.2026 | -4,90% -0,9600 | 26,95 | 18,22 |
| adidas AG DE000A1EWWW0 | 179,65 01.07.2026 | +0,11% +0,2000 | 213,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 12,11 01.07.2026 | +0,17% +0,0200 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 197,96 01.07.2026 | +1,98% +3,840 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 52,80 01.07.2026 | -0,04% -0,0200 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 414,00 01.07.2026 | +0,24% +1,0000 | 413,90 | 334,40 |
| Aroundtown SA LU1673108939 | 2,274 01.07.2026 | -2,32% -0,0540 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 66,50 01.07.2026 | +0,15% +0,1000 | 144,80 | 66,40 |
| Aurubis AG DE0006766504 | 175,10 01.07.2026 | -3,58% -6,500 | 222,80 | 85,10 |
| BASF SE DE000BASF111 | 46,51 01.07.2026 | -0,61% -0,2850 | 55,01 | 41,27 |
| Bayer AG DE000BAY0017 | 48,90 01.07.2026 | +1,71% +0,8200 | 49,76 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 58,52 01.07.2026 | +1,92% +1,100 | 97,28 | 57,14 |
| Bechtle AG DE0005158703 | 30,74 01.07.2026 | -1,60% -0,5000 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 29,75 01.07.2026 | -0,34% -0,1000 | 37,10 | 25,90 |
| Beiersdorf AG DE0005200000 | 76,64 01.07.2026 | +2,19% +1,640 | 113,30 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 53,04 01.07.2026 | -0,64% -0,3400 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 22,75 01.07.2026 | -1,52% -0,3500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 27,60 01.07.2026 | +4,31% +1,140 | 56,50 | 23,04 |
| Commerzbank AG DE000CBK1001 | 37,30 01.07.2026 | +0,67% +0,2500 | 38,83 | 26,72 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,50 01.07.2026 | -0,18% -0,0500 | 29,00 | 23,04 |
| Continental AG DE0005439004 | 72,06 01.07.2026 | +1,78% +1,260 | 74,98 | 53,24 |
| Covestro AG DE0006062144 | 59,70 01.07.2026 | -0,17% -0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 51,45 01.07.2026 | +2,18% +1,100 | 106,50 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,93 01.07.2026 | +0,05% +0,0200 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 35,87 01.07.2026 | -0,33% -0,1200 | 38,99 | 15,10 |
| Deutsche Bank AG DE0005140008 | 29,64 01.07.2026 | +0,24% +0,0700 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 238,90 01.07.2026 | +0,29% +0,7000 | 274,70 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 9,740 01.07.2026 | -2,11% -0,2100 | 9,984 | 6,766 |
| Deutsche Post AG DE0005552004 | 53,10 01.07.2026 | -0,11% -0,0600 | 53,16 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 24,39 01.07.2026 | +2,05% +0,4900 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,40 01.07.2026 | +1,81% +0,7700 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 17,71 01.07.2026 | -1,47% -0,2650 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 39,15 01.07.2026 | +3,30% +1,250 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 15,74 01.07.2026 | +0,51% +0,0800 | 18,51 | 12,52 |
| Evotec SE DE0005664809 | 5,165 01.07.2026 | +2,58% +0,1300 | 7,810 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 72,15 01.07.2026 | -1,37% -1,0000 | 85,55 | 62,90 |
| freenet AG DE000A0Z2ZZ5 | 22,48 01.07.2026 | -0,18% -0,0400 | 33,76 | 22,50 |
| Fresenius Medical Care AG DE0005785802 | 39,55 01.07.2026 | -0,05% -0,0200 | 48,76 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 41,10 01.07.2026 | +2,67% +1,070 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 38,12 01.07.2026 | -0,10% -0,0400 | 49,00 | 31,98 |
| GEA Group AG DE0006602006 | 59,75 01.07.2026 | -0,99% -0,6000 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 29,24 01.07.2026 | +6,64% +1,820 | 51,00 | 15,52 |
| Hannover Rück SE DE0008402215 | 243,60 01.07.2026 | +1,00% +2,400 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 167,35 01.07.2026 | -0,18% -0,3000 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,00 01.07.2026 | +0,71% +0,5000 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 3,910 01.07.2026 | -2,86% -0,1150 | 9,502 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 73,10 01.07.2026 | -1,54% -1,140 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 70,72 01.07.2026 | +4,93% +3,320 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 504,00 01.07.2026 | +1,08% +5,400 | 550,50 | 161,10 |
| HUGO BOSS AG DE000A1PHFF7 | 37,50 01.07.2026 | -0,77% -0,2900 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 78,20 01.07.2026 | -4,34% -3,550 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 47,62 01.07.2026 | +4,61% +2,100 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 23,24 01.07.2026 | +2,74% +0,6200 | 42,92 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,05 01.07.2026 | +0,23% +0,0300 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 39,74 01.07.2026 | +4,85% +1,840 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 101,30 01.07.2026 | +2,27% +2,250 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 23,16 01.07.2026 | +0,43% +0,1000 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 113,80 01.07.2026 | +2,52% +2,800 | 142,60 | 109,60 |
| LANXESS AG DE0005470405 | 14,84 01.07.2026 | -1,72% -0,2600 | 27,14 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 55,00 01.07.2026 | 0% 0 | 76,30 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 43,91 01.07.2026 | +0,37% +0,1600 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 146,70 01.07.2026 | -0,03% -0,0500 | 147,00 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 369,00 01.07.2026 | +1,32% +4,800 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 493,50 01.07.2026 | +0,86% +4,200 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 74,10 01.07.2026 | -0,80% -0,6000 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 55,60 01.07.2026 | +4,12% +2,200 | 137,40 | 50,45 |
| Nordex SE DE000A0D6554 | 46,40 01.07.2026 | +3,90% +1,740 | 50,05 | 16,89 |
| PNE AG DE000A0JBPG2 | 11,02 01.07.2026 | +3,77% +0,4000 | 15,34 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,18 01.07.2026 | -0,22% -0,0600 | 41,37 | 27,13 |
| PUMA SE DE0006969603 | 26,20 01.07.2026 | -1,47% -0,3900 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 641,50 01.07.2026 | -0,47% -3,000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 69,70 01.07.2026 | +1,53% +1,050 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.054,40 01.07.2026 | +4,98% +50,00 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,15 01.07.2026 | -0,80% -0,2500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 56,14 01.07.2026 | -0,67% -0,3800 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 140,44 01.07.2026 | +4,40% +5,920 | 268,35 | 130,96 |
| Sartorius AG DE0007165631 | 228,80 01.07.2026 | +1,55% +3,500 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 72,10 01.07.2026 | -0,96% -0,7000 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 275,45 01.07.2026 | -2,04% -5,750 | 282,20 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 161,98 01.07.2026 | -3,06% -5,120 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 33,99 01.07.2026 | -0,59% -0,2000 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 84,45 01.07.2026 | +4,58% +3,700 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 63,85 01.07.2026 | -2,22% -1,450 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 63,40 01.07.2026 | +10,94% +6,250 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 15,24 01.07.2026 | -0,78% -0,1200 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 34,10 01.07.2026 | +0,35% +0,1200 | 51,70 | 29,40 |
| Symrise AG DE000SYM9999 | 87,74 01.07.2026 | +0,92% +0,8000 | 91,98 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,10 01.07.2026 | +1,66% +0,2300 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 109,90 01.07.2026 | +1,48% +1,600 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,045 01.07.2026 | +3,21% +0,1570 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 10,41 01.07.2026 | -0,38% -0,0400 | 12,34 | 5,617 |
| United Internet AG DE0005089031 | 23,24 01.07.2026 | -2,76% -0,6600 | 30,02 | 23,22 |
| Verbio SE DE000A0JL9W6 | 29,56 01.07.2026 | +3,72% +1,060 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 70,56 01.07.2026 | +0,46% +0,3200 | 109,00 | 70,00 |
| Vonovia SE DE000A1ML7J1 | 21,39 01.07.2026 | -0,60% -0,1300 | 30,20 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 90,35 01.07.2026 | +0,17% +0,1500 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 24,79 01.07.2026 | -1,86% -0,4700 | 29,44 | 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