HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.757,45 EUR
+5,09% +617,98
Kursdaten
- Börse Xetra
- Letzter 12.757,45
- Änderung +5,09 %
- Stand 08.04.26 18:00 Uhr
- Eröffnung 12.675,64
- Vortag 12.139,47
- Tageshoch 12.803,51
- Tagestief 12.656,42
- 52W Hoch 13.454,58 (13.01.26)
- 52W Tief 10.139,55 (09.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (97)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 24,15 08.04.2026 | +3,87% +0,9000 | 26,95 | 13,68 |
| adidas AG DE000A1EWWW0 | 137,60 08.04.2026 | +4,36% +5,750 | 225,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 11,61 08.04.2026 | +3,96% +0,4420 | 11,31 | 6,168 |
| Airbus SE NL0000235190 | 175,50 08.04.2026 | +8,09% +13,14 | 221,05 | 131,50 |
| AIXTRON SE DE000A0WMPJ6 | 37,29 08.04.2026 | +10,65% +3,590 | 36,25 | 9,120 |
| Allianz SE DE0008404005 | 377,60 08.04.2026 | +2,94% +10,80 | 395,70 | 310,00 |
| Aroundtown SA LU1673108939 | 2,552 08.04.2026 | +5,45% +0,1320 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 79,00 08.04.2026 | +3,81% +2,900 | 144,80 | 72,70 |
| Aurubis AG DE0006766504 | 169,50 08.04.2026 | +7,76% +12,20 | 175,00 | 72,15 |
| BASF SE DE000BASF111 | 51,46 08.04.2026 | -0,66% -0,3400 | 53,00 | 39,20 |
| Bayer AG DE000BAY0017 | 40,72 08.04.2026 | +3,51% +1,380 | 49,76 | 19,50 |
| Bayerische Motoren Werke AG DE0005190003 | 82,64 08.04.2026 | +3,79% +3,020 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 31,06 08.04.2026 | +3,67% +1,100 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 31,15 08.04.2026 | +5,41% +1,600 | 33,32 | 22,22 |
| Beiersdorf AG DE0005200000 | 77,22 08.04.2026 | +4,04% +3,000 | 127,25 | 71,84 |
| Brenntag SE DE000A1DAHH0 | 57,16 08.04.2026 | -1,07% -0,6200 | 62,22 | 44,38 |
| CANCOM SE DE0005419105 | 25,10 08.04.2026 | +1,21% +0,3000 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 25,68 08.04.2026 | +4,22% +1,040 | 65,40 | 23,04 |
| Commerzbank AG DE000CBK1001 | 33,98 08.04.2026 | +7,84% +2,470 | 38,01 | 20,87 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,05 08.04.2026 | -1,46% -0,4000 | 27,70 | 21,52 |
| Continental AG DE0005439004 | 65,58 08.04.2026 | +5,67% +3,520 | 74,98 | 44,89 |
| Covestro AG DE0006062144 | 59,50 08.04.2026 | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 53,80 08.04.2026 | +3,86% +2,000 | 113,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 44,55 08.04.2026 | +5,07% +2,150 | 45,01 | 31,26 |
| Delivery Hero SE DE000A2E4K43 | 16,81 08.04.2026 | +2,19% +0,3600 | 29,60 | 15,10 |
| Deutsche Bank AG DE0005140008 | 27,33 08.04.2026 | +6,65% +1,705 | 34,12 | 18,05 |
| Deutsche Börse AG DE0005810055 | 252,40 08.04.2026 | -1,75% -4,500 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,996 08.04.2026 | +8,05% +0,5960 | 9,476 | 5,706 |
| Deutsche Post AG DE0005552004 | 48,00 08.04.2026 | +4,42% +2,030 | 51,54 | 32,50 |
| Deutsche Telekom AG DE0005557508 | 31,22 08.04.2026 | +1,43% +0,4400 | 34,38 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,29 08.04.2026 | +4,32% +1,710 | 49,52 | 35,96 |
| E.ON SE DE000ENAG999 | 19,73 08.04.2026 | +0,66% +0,1300 | 20,35 | 13,56 |
| Energiekontor AG DE0005313506 | 36,20 08.04.2026 | +2,40% +0,8500 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 16,81 08.04.2026 | +0,06% +0,0100 | 20,68 | 12,52 |
| Evotec SE DE0005664809 | 4,778 08.04.2026 | +8,34% +0,3680 | 8,628 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 79,85 08.04.2026 | +4,86% +3,700 | 85,55 | 52,60 |
| freenet AG DE000A0Z2ZZ5 | 27,52 08.04.2026 | +1,70% +0,4600 | 37,42 | 25,50 |
| Fresenius Medical Care AG DE0005785802 | 40,37 08.04.2026 | +3,97% +1,540 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 44,95 08.04.2026 | +2,56% +1,120 | 52,36 | 35,93 |
| FUCHS SE DE000A3E5D64 | 37,70 08.04.2026 | +2,95% +1,080 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 63,20 08.04.2026 | +2,10% +1,300 | 67,10 | 48,70 |
| Gerresheimer AG DE000A0LD6E6 | 18,38 08.04.2026 | +2,85% +0,5100 | 64,60 | 15,52 |
| Hannover Rück SE DE0008402215 | 271,20 08.04.2026 | +0,22% +0,6000 | 291,20 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 186,60 08.04.2026 | +9,73% +16,55 | 241,10 | 144,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,50 08.04.2026 | -1,36% -1,0000 | 89,50 | 72,10 |
| HelloFresh SE DE000A161408 | 4,048 08.04.2026 | +4,55% +0,1760 | 11,01 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 66,80 08.04.2026 | +3,37% +2,180 | 83,84 | 63,90 |
| HENSOLDT AG DE000HAG0005 | 81,94 08.04.2026 | +1,59% +1,280 | 117,00 | 58,00 |
| HOCHTIEF AG DE0006070006 | 429,80 08.04.2026 | +5,55% +22,60 | 415,00 | 137,00 |
| HUGO BOSS AG DE000A1PHFF7 | 37,46 08.04.2026 | +3,60% +1,300 | 43,93 | 31,89 |
| Infineon Technologies AG DE0006231004 | 42,62 08.04.2026 | +10,80% +4,155 | 48,01 | 23,97 |
| JENOPTIK AG DE000A2NB601 | 29,94 08.04.2026 | +3,10% +0,9000 | 29,40 | 15,70 |
| Jungheinrich AG DE0006219934 | 28,12 08.04.2026 | +5,79% +1,540 | 42,92 | 25,56 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,57 08.04.2026 | -8,41% -1,430 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 44,68 08.04.2026 | +7,38% +3,070 | 70,20 | 28,92 |
| Knorr-Bremse AG DE000KBX1006 | 102,30 08.04.2026 | +3,91% +3,850 | 115,10 | 72,95 |
| Kontron AG AT0000A0E9W5 | 20,02 08.04.2026 | +3,52% +0,6800 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 122,60 08.04.2026 | +5,15% +6,000 | 145,00 | 107,60 |
| LANXESS AG DE0005470405 | 17,79 08.04.2026 | -1,11% -0,2000 | 29,24 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 60,45 08.04.2026 | +4,77% +2,750 | 77,85 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 54,38 08.04.2026 | +4,16% +2,170 | 62,19 | 46,00 |
| Merck KGaA DE0006599905 | 112,30 08.04.2026 | +2,56% +2,800 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 334,90 08.04.2026 | +7,44% +23,20 | 401,50 | 260,80 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 551,60 08.04.2026 | +0,73% +4,000 | 612,40 | 505,00 |
| Nagarro SE DE000A3H2200 | 45,96 08.04.2026 | +2,04% +0,9200 | 80,50 | 43,32 |
| Nemetschek SE DE0006452907 | 65,95 08.04.2026 | -0,23% -0,1500 | 137,40 | 60,90 |
| Nordex SE DE000A0D6554 | 45,36 08.04.2026 | +0,71% +0,3200 | 46,60 | 14,11 |
| PNE AG DE000A0JBPG2 | 8,660 08.04.2026 | -0,80% -0,0700 | 15,52 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,70 08.04.2026 | +4,01% +1,260 | 41,37 | 30,76 |
| PUMA SE DE0006969603 | 23,86 08.04.2026 | +8,45% +1,860 | 26,14 | 15,37 |
| RATIONAL AG DE0007010803 | 652,50 08.04.2026 | +2,03% +13,00 | 780,00 | 611,50 |
| Redcare Pharmacy N.V. NL0012044747 | 40,12 08.04.2026 | +6,87% +2,580 | 136,50 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.571,20 08.04.2026 | +3,37% +51,20 | 2.000,00 | 1.255,50 |
| RTL Group S.A. LU0061462528 | 37,80 08.04.2026 | +2,16% +0,8000 | 38,20 | 30,70 |
| RWE AG DE0007037129 | 57,84 08.04.2026 | -1,43% -0,8400 | 58,88 | 30,90 |
| SAP SE DE0007164600 | 146,40 08.04.2026 | +0,72% +1,040 | 272,65 | 142,00 |
| Sartorius AG DE0007165631 | 222,70 08.04.2026 | +5,80% +12,20 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 68,40 08.04.2026 | +2,86% +1,900 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 230,75 08.04.2026 | +9,52% +20,05 | 275,10 | 175,00 |
| Siemens Energy AG DE000ENER6Y0 | 162,76 08.04.2026 | +10,74% +15,78 | 171,25 | 48,38 |
| Siemens Healthineers AG DE000SHL1006 | 37,89 08.04.2026 | +4,99% +1,800 | 50,04 | 35,51 |
| Siltronic AG DE000WAF3001 | 57,20 08.04.2026 | +8,33% +4,400 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 69,15 08.04.2026 | +2,07% +1,400 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 47,44 08.04.2026 | +0,47% +0,2200 | 48,60 | 11,91 |
| Stabilus SE DE000STAB1L8 | 17,22 08.04.2026 | +4,36% +0,7200 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 32,18 08.04.2026 | +2,68% +0,8400 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 75,08 08.04.2026 | +0,72% +0,5400 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,70 08.04.2026 | +5,68% +0,7900 | 16,38 | 12,23 |
| Talanx AG DE000TLX1005 | 114,00 08.04.2026 | +2,52% +2,800 | 124,10 | 86,00 |
| TeamViewer SE DE000A2YN900 | 4,510 08.04.2026 | +3,25% +0,1420 | 13,42 | 4,290 |
| thyssenkrupp AG DE0007500001 | 8,530 08.04.2026 | +9,56% +0,7440 | 12,34 | 5,467 |
| United Internet AG DE0005089031 | 28,06 08.04.2026 | +0,07% +0,0200 | 30,02 | 17,25 |
| Verbio SE DE000A0JL9W6 | 38,30 08.04.2026 | -12,24% -5,340 | 46,60 | 7,775 |
| Volkswagen AG DE0007664039 | 89,96 08.04.2026 | +4,00% +3,460 | 109,00 | 83,40 |
| Vonovia SE DE000A1ML7J1 | 23,34 08.04.2026 | +3,96% +0,8900 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 85,95 08.04.2026 | -0,06% -0,0500 | 86,00 | 59,30 |
| Zalando SE DE000ZAL1111 | 21,95 08.04.2026 | +4,97% +1,040 | 35,86 | 18,97 |
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