HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.777,81 EUR
+1,47% +199,83
Kursdaten
- Börse Xetra
- Letzter 13.777,81
- Änderung +1,47 %
- Stand 03.08.26 17:59 Uhr
- Eröffnung 13.666,34
- Vortag 13.577,98
- Tageshoch 13.826,28
- Tagestief 13.637,11
- 52W Hoch 13.826,28 (03.08.26)
- 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 | 19,78 03.08.2026 | -0,40% -0,0800 | 26,95 | 18,26 |
| adidas AG DE000A1EWWW0 | 165,10 03.08.2026 | +2,99% +4,800 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 7,561 03.08.2026 | +2,24% +0,1660 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 208,30 03.08.2026 | +1,71% +3,500 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 35,79 03.08.2026 | -1,49% -0,5400 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 431,90 03.08.2026 | +0,02% +0,1000 | 434,10 | 335,80 |
| Aroundtown SA LU1673108939 | 2,176 03.08.2026 | +0,46% +0,0100 | 3,516 | 2,062 |
| ATOSS Software SE DE0005104400 | 86,90 03.08.2026 | +2,12% +1,800 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 180,50 03.08.2026 | -2,75% -5,100 | 222,80 | 85,10 |
| BASF SE DE000BASF111 | 51,04 03.08.2026 | +1,37% +0,6900 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 47,23 03.08.2026 | -2,46% -1,190 | 53,56 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 60,22 03.08.2026 | +1,24% +0,7400 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 36,10 03.08.2026 | -0,66% -0,2400 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 35,10 03.08.2026 | +1,59% +0,5500 | 37,10 | 25,90 |
| Beiersdorf AG DE0005200000 | 79,42 03.08.2026 | -1,61% -1,300 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 62,84 03.08.2026 | +1,42% +0,8800 | 63,46 | 44,38 |
| CANCOM SE DE0005419105 | 23,65 03.08.2026 | -2,07% -0,5000 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 31,66 03.08.2026 | +2,33% +0,7200 | 48,26 | 23,04 |
| Commerzbank AG DE000CBK1001 | 38,54 03.08.2026 | +1,93% +0,7300 | 39,01 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 28,50 03.08.2026 | +3,64% +1,0000 | 29,00 | 23,24 |
| Continental AG DE0005439004 | 72,70 03.08.2026 | +0,92% +0,6600 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 59,80 03.08.2026 | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,65 03.08.2026 | -4,48% -2,750 | 99,80 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 49,36 03.08.2026 | +0,76% +0,3700 | 49,07 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,56 03.08.2026 | +0,08% +0,0300 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 32,25 03.08.2026 | +1,45% +0,4600 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 265,60 03.08.2026 | +0,72% +1,900 | 269,60 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 9,260 03.08.2026 | +2,52% +0,2280 | 10,22 | 6,766 |
| Deutsche Post AG DE0005552004 | 57,60 03.08.2026 | -0,55% -0,3200 | 58,00 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 27,97 03.08.2026 | +5,79% +1,530 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,81 03.08.2026 | -2,86% -1,260 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 19,08 03.08.2026 | +2,11% +0,3950 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 33,95 03.08.2026 | -1,45% -0,5000 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 17,68 03.08.2026 | +0,86% +0,1500 | 18,02 | 12,52 |
| Evotec SE DE0005664809 | 3,440 03.08.2026 | -0,41% -0,0140 | 7,492 | 3,382 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,90 03.08.2026 | +0,88% +0,6000 | 85,55 | 62,90 |
| freenet AG DE000A0Z2ZZ5 | 24,60 03.08.2026 | +0,82% +0,2000 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 44,97 03.08.2026 | +1,51% +0,6700 | 47,45 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 44,97 03.08.2026 | -0,04% -0,0200 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 40,30 03.08.2026 | -3,31% -1,380 | 42,38 | 31,98 |
| GEA Group AG DE0006602006 | 62,00 03.08.2026 | -1,59% -1,0000 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 27,68 03.08.2026 | -0,36% -0,1000 | 46,12 | 15,52 |
| Hannover Rück SE DE0008402215 | 251,60 03.08.2026 | -0,63% -1,600 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 160,95 03.08.2026 | -0,71% -1,150 | 241,10 | 159,55 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,60 03.08.2026 | +0,71% +0,5000 | 88,00 | 68,10 |
| HelloFresh SE DE000A161408 | 3,496 03.08.2026 | -2,59% -0,0930 | 9,502 | 3,373 |
| Henkel AG & Co. KGaA DE0006048432 | 75,60 03.08.2026 | -0,63% -0,4800 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 86,26 03.08.2026 | +7,88% +6,300 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 452,00 03.08.2026 | +0,67% +3,000 | 550,50 | 186,00 |
| HUGO BOSS AG DE000A1PHFF7 | 37,92 03.08.2026 | -0,24% -0,0900 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 60,95 03.08.2026 | -2,60% -1,630 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 37,72 03.08.2026 | +1,51% +0,5600 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,64 03.08.2026 | +1,23% +0,3000 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,50 03.08.2026 | 0% 0 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 39,50 03.08.2026 | -2,37% -0,9600 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 105,00 03.08.2026 | +1,35% +1,400 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 21,30 03.08.2026 | -10,58% -2,520 | 28,28 | 18,03 |
| KRONES AG DE0006335003 | 114,80 03.08.2026 | +1,77% +2,000 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 16,47 03.08.2026 | -1,32% -0,2200 | 25,60 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 52,15 03.08.2026 | -0,19% -0,1000 | 74,35 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 47,76 03.08.2026 | +1,78% +0,8350 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 143,00 03.08.2026 | +0,07% +0,1000 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 368,80 03.08.2026 | +2,47% +8,900 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 521,40 03.08.2026 | -0,42% -2,200 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 77,10 03.08.2026 | +1,72% +1,300 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 59,10 03.08.2026 | +1,63% +0,9500 | 137,40 | 50,45 |
| Nordex SE DE000A0D6554 | 38,80 03.08.2026 | -5,00% -2,040 | 50,05 | 19,33 |
| PNE AG DE000A0JBPG2 | 10,52 03.08.2026 | -2,05% -0,2200 | 15,04 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 29,00 03.08.2026 | -0,58% -0,1700 | 41,37 | 26,89 |
| PUMA SE DE0006969603 | 28,23 03.08.2026 | +2,25% +0,6200 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 675,50 03.08.2026 | -0,66% -4,500 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 62,45 03.08.2026 | -4,29% -2,800 | 104,40 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.179,40 03.08.2026 | +3,11% +35,60 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 32,70 03.08.2026 | +0,62% +0,2000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 56,88 03.08.2026 | -0,42% -0,2400 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 165,22 03.08.2026 | +4,33% +6,860 | 253,85 | 127,68 |
| Sartorius AG DE0007165631 | 220,20 03.08.2026 | +1,10% +2,400 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 75,30 03.08.2026 | -2,52% -1,950 | 119,30 | 62,90 |
| Siemens AG DE0007236101 | 284,90 03.08.2026 | +0,53% +1,500 | 285,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 148,30 03.08.2026 | -0,31% -0,4600 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 39,25 03.08.2026 | +6,57% +2,420 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 80,40 03.08.2026 | +1,13% +0,9000 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 72,00 03.08.2026 | +0,42% +0,3000 | 92,85 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 50,95 03.08.2026 | -9,18% -5,150 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 14,66 03.08.2026 | +4,42% +0,6200 | 25,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 39,56 03.08.2026 | +0,30% +0,1200 | 47,50 | 29,40 |
| Symrise AG DE000SYM9999 | 88,34 03.08.2026 | -3,16% -2,880 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,78 03.08.2026 | +0,73% +0,1000 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 116,00 03.08.2026 | +1,05% +1,200 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,095 03.08.2026 | +1,33% +0,0800 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 12,23 03.08.2026 | +1,66% +0,2000 | 12,49 | 5,617 |
| United Internet AG DE0005089031 | 23,80 03.08.2026 | -1,16% -0,2800 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 28,14 03.08.2026 | -3,63% -1,060 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 76,76 03.08.2026 | +3,03% +2,260 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 21,28 03.08.2026 | +0,90% +0,1900 | 29,16 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 90,10 03.08.2026 | +4,89% +4,200 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 29,50 03.08.2026 | +2,01% +0,5800 | 30,38 | 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