HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.386,75 EUR
+0,03% +4,200
Kursdaten
- Börse Xetra
- Letzter 13.386,75
- Änderung +0,03 %
- Stand 27.02.26 17:59 Uhr
- Eröffnung 13.384,11
- Vortag 13.382,55
- Tageshoch 13.450,99
- Tagestief 13.338,93
- 52W Hoch 13.454,58 (13.01.26)
- 52W Tief 9.664,35 (07.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (97)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 22,05 27.02.2026 | -2,00% -0,4500 | 26,95 | 12,80 |
| adidas AG DE000A1EWWW0 | 160,00 27.02.2026 | -0,37% -0,6000 | 246,60 | 143,05 |
| ADTRAN Holdings Inc. US00486H1059 | 8,434 27.02.2026 | +0,31% +0,0260 | 10,54 | 6,168 |
| Airbus SE NL0000235190 | 183,78 27.02.2026 | -1,44% -2,680 | 221,05 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 27,21 27.02.2026 | +7,98% +2,010 | 25,28 | 8,470 |
| Allianz SE DE0008404005 | 381,30 27.02.2026 | -0,70% -2,700 | 395,70 | 295,00 |
| Aroundtown SA LU1673108939 | 3,038 27.02.2026 | -0,46% -0,0140 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 88,80 27.02.2026 | +2,54% +2,200 | 144,80 | 80,10 |
| Aurubis AG DE0006766504 | 171,90 27.02.2026 | +0,88% +1,500 | 175,00 | 71,50 |
| BASF SE DE000BASF111 | 48,57 27.02.2026 | -2,08% -1,030 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 42,00 27.02.2026 | +0,84% +0,3500 | 49,76 | 18,70 |
| Bayerische Motoren Werke AG DE0005190003 | 88,78 27.02.2026 | 0% 0 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 33,42 27.02.2026 | +3,40% +1,100 | 44,74 | 31,02 |
| BEFESA S.A. LU1704650164 | 31,52 27.02.2026 | -3,43% -1,120 | 33,14 | 21,50 |
| Beiersdorf AG DE0005200000 | 106,50 27.02.2026 | +0,09% +0,1000 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 51,82 27.02.2026 | -2,30% -1,220 | 67,70 | 46,15 |
| CANCOM SE DE0005419105 | 23,15 27.02.2026 | +3,12% +0,7000 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 26,94 27.02.2026 | +2,05% +0,5400 | 70,40 | 25,50 |
| Commerzbank AG DE000CBK1001 | 34,88 27.02.2026 | -3,03% -1,090 | 38,01 | 17,67 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,50 27.02.2026 | 0% 0 | 27,60 | 21,52 |
| Continental AG DE0005439004 | 73,48 27.02.2026 | -0,86% -0,6400 | 74,98 | 42,78 |
| Covestro AG DE0006062144 | 60,50 27.02.2026 | -0,17% -0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 65,55 27.02.2026 | +2,58% +1,650 | 113,00 | 63,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,70 27.02.2026 | +0,09% +0,0400 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 18,97 27.02.2026 | -8,93% -1,860 | 29,60 | 15,81 |
| Deutsche Bank AG DE0005140008 | 30,05 27.02.2026 | -3,14% -0,9750 | 34,12 | 16,80 |
| Deutsche Börse AG DE0005810055 | 230,60 27.02.2026 | +2,22% +5,000 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 9,018 27.02.2026 | -3,14% -0,2920 | 9,476 | 5,552 |
| Deutsche Post AG DE0005552004 | 49,55 27.02.2026 | +0,04% +0,0200 | 51,54 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 34,01 27.02.2026 | +3,03% +1,0000 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,25 27.02.2026 | -0,36% -0,1500 | 58,62 | 39,70 |
| E.ON SE DE000ENAG999 | 19,69 27.02.2026 | +0,10% +0,0200 | 19,70 | 12,13 |
| Energiekontor AG DE0005313506 | 38,10 27.02.2026 | +1,46% +0,5500 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 14,83 27.02.2026 | -1,13% -0,1700 | 22,29 | 12,52 |
| Evotec SE DE0005664809 | 5,900 27.02.2026 | +3,51% +0,2000 | 8,628 | 4,940 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 83,40 27.02.2026 | +0,24% +0,2000 | 85,55 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 27,86 27.02.2026 | +4,03% +1,080 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 39,56 27.02.2026 | +0,92% +0,3600 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 50,48 27.02.2026 | -1,29% -0,6600 | 52,36 | 33,54 |
| FUCHS SE DE000A3E5D64 | 36,98 27.02.2026 | +0,49% +0,1800 | 49,92 | 36,44 |
| GEA Group AG DE0006602006 | 65,60 27.02.2026 | +0,54% +0,3500 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 16,87 27.02.2026 | +7,32% +1,150 | 81,00 | 15,59 |
| Hannover Rück SE DE0008402215 | 257,40 27.02.2026 | +0,78% +2,000 | 291,20 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 191,05 27.02.2026 | +1,16% +2,200 | 241,10 | 135,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 81,50 27.02.2026 | +0,87% +0,7000 | 92,10 | 77,00 |
| HelloFresh SE DE000A161408 | 4,874 27.02.2026 | +2,70% +0,1280 | 12,11 | 4,746 |
| Henkel AG & Co. KGaA DE0006048432 | 82,84 27.02.2026 | -0,48% -0,4000 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 75,00 27.02.2026 | -1,32% -1,0000 | 117,00 | 47,20 |
| HOCHTIEF AG DE0006070006 | 410,40 27.02.2026 | +0,93% +3,800 | 415,00 | 126,60 |
| HUGO BOSS AG DE000A1PHFF7 | 37,28 27.02.2026 | +0,22% +0,0800 | 44,66 | 31,61 |
| Infineon Technologies AG DE0006231004 | 45,65 27.02.2026 | -2,16% -1,010 | 48,01 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 28,02 27.02.2026 | -1,62% -0,4600 | 28,48 | 14,64 |
| Jungheinrich AG DE0006219934 | 32,10 27.02.2026 | -1,65% -0,5400 | 42,92 | 24,74 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,76 27.02.2026 | -1,47% -0,2200 | 16,79 | 10,72 |
| KION GROUP AG DE000KGX8881 | 57,00 27.02.2026 | -2,48% -1,450 | 70,20 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 110,40 27.02.2026 | -2,73% -3,100 | 115,10 | 72,95 |
| Kontron AG AT0000A0E9W5 | 23,48 27.02.2026 | +2,53% +0,5800 | 28,72 | 18,78 |
| KRONES AG DE0006335003 | 132,60 27.02.2026 | +0,61% +0,8000 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 19,02 27.02.2026 | +0,05% +0,0100 | 33,61 | 15,71 |
| LEG Immobilien SE DE000LEG1110 | 70,05 27.02.2026 | +1,67% +1,150 | 80,28 | 59,25 |
| Mercedes-Benz Group AG DE0007100000 | 58,49 27.02.2026 | -1,12% -0,6600 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 125,65 27.02.2026 | -0,08% -0,1000 | 141,90 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 362,80 27.02.2026 | -3,46% -13,00 | 401,50 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 554,60 27.02.2026 | +1,17% +6,400 | 612,40 | 501,00 |
| Nagarro SE DE000A3H2200 | 52,65 27.02.2026 | +5,64% +2,810 | 84,40 | 43,32 |
| Nemetschek SE DE0006452907 | 67,50 27.02.2026 | -1,10% -0,7500 | 137,40 | 63,65 |
| Nordex SE DE000A0D6554 | 43,04 27.02.2026 | +3,36% +1,400 | 42,36 | 12,26 |
| PNE AG DE000A0JBPG2 | 8,790 27.02.2026 | +2,69% +0,2300 | 15,52 | 8,310 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,18 27.02.2026 | +0,44% +0,1600 | 41,37 | 30,98 |
| PUMA SE DE0006969603 | 22,95 27.02.2026 | -5,94% -1,450 | 30,19 | 15,37 |
| RATIONAL AG DE0007010803 | 731,00 27.02.2026 | +0,62% +4,500 | 886,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 60,55 27.02.2026 | -0,25% -0,1500 | 142,60 | 57,55 |
| Rheinmetall AG DE0007030009 | 1.664,00 27.02.2026 | -0,63% -10,50 | 2.000,00 | 933,00 |
| RTL Group S.A. LU0061462528 | 36,70 27.02.2026 | +1,10% +0,4000 | 38,20 | 29,15 |
| RWE AG DE0007037129 | 54,70 27.02.2026 | +1,75% +0,9400 | 54,80 | 29,86 |
| SAP SE DE0007164600 | 170,88 27.02.2026 | -1,29% -2,240 | 272,65 | 159,84 |
| Sartorius AG DE0007165631 | 236,30 27.02.2026 | -1,54% -3,700 | 266,00 | 173,45 |
| Scout24 SE DE000A12DM80 | 69,20 27.02.2026 | +4,22% +2,800 | 122,20 | 66,40 |
| Siemens AG DE0007236101 | 245,95 27.02.2026 | -0,91% -2,250 | 275,10 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 165,30 27.02.2026 | +0,03% +0,0500 | 171,25 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 42,07 27.02.2026 | +0,62% +0,2600 | 54,22 | 40,13 |
| Siltronic AG DE000WAF3001 | 57,05 27.02.2026 | -1,04% -0,6000 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 65,45 27.02.2026 | -0,15% -0,1000 | 98,00 | 64,60 |
| SMA Solar Technology AG DE000A0DJ6J9 | 33,72 27.02.2026 | +4,98% +1,600 | 38,50 | 11,91 |
| Stabilus SE DE000STAB1L8 | 19,08 27.02.2026 | +1,17% +0,2200 | 33,30 | 17,84 |
| Ströer SE & Co. KGaA DE0007493991 | 34,05 27.02.2026 | +3,18% +1,050 | 58,90 | 32,15 |
| Symrise AG DE000SYM9999 | 75,98 27.02.2026 | -0,03% -0,0200 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 16,31 27.02.2026 | -0,43% -0,0700 | 16,38 | 11,76 |
| Talanx AG DE000TLX1005 | 106,80 27.02.2026 | +0,09% +0,1000 | 124,10 | 81,85 |
| TeamViewer SE DE000A2YN900 | 4,658 27.02.2026 | +1,66% +0,0760 | 13,42 | 4,480 |
| thyssenkrupp AG DE0007500001 | 10,67 27.02.2026 | +0,66% +0,0700 | 12,34 | 4,657 |
| United Internet AG DE0005089031 | 27,92 27.02.2026 | +12,49% +3,100 | 30,02 | 16,75 |
| Verbio SE DE000A0JL9W6 | 27,34 27.02.2026 | +1,56% +0,4200 | 27,20 | 7,390 |
| Volkswagen AG DE0007664039 | 101,30 27.02.2026 | -0,20% -0,2000 | 114,00 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 28,70 27.02.2026 | +2,68% +0,7500 | 30,62 | 23,69 |
| Wacker Chemie AG DE000WCH8881 | 81,60 27.02.2026 | -0,06% -0,0500 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 20,68 27.02.2026 | -0,96% -0,2000 | 35,86 | 20,16 |
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