HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.336,44 EUR
+1,13% +148,76
Kursdaten
- Börse Xetra
- Letzter 13.336,44
- Änderung +1,13 %
- Stand 02.10.26 18:00 Uhr
- Eröffnung 13.224,20
- Vortag 13.187,68
- Tageshoch 13.370,86
- Tagestief 13.210,69
- 52W Hoch 14.097,64 (28.08.26)
- 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 | 24,00 02.10.2026 | +1,69% +0,4000 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 144,40 02.10.2026 | -0,41% -0,6000 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 6,250 02.10.2026 | +0,45% +0,0280 | 16,70 | 5,921 |
| Airbus SE NL0000235190 | 189,16 02.10.2026 | +2,29% +4,240 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 36,98 02.10.2026 | -4,02% -1,550 | 61,44 | 12,80 |
| Allianz SE DE0008404005 | 417,70 02.10.2026 | +0,85% +3,500 | 453,90 | 337,70 |
| Aroundtown SA LU1673108939 | 1,578 02.10.2026 | -1,68% -0,0270 | 3,290 | 1,605 |
| ATOSS Software SE DE0005104400 | 84,00 02.10.2026 | +4,87% +3,900 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 153,60 02.10.2026 | +0,59% +0,9000 | 222,80 | 102,00 |
| BASF SE DE000BASF111 | 49,26 02.10.2026 | -1,13% -0,5650 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 44,99 02.10.2026 | -1,21% -0,5500 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 54,42 02.10.2026 | -1,27% -0,7000 | 97,28 | 54,70 |
| Bechtle AG DE0005158703 | 34,58 02.10.2026 | +1,05% +0,3600 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 33,75 02.10.2026 | -1,89% -0,6500 | 37,70 | 26,50 |
| Beiersdorf AG DE0005200000 | 75,52 02.10.2026 | -0,68% -0,5200 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 58,94 02.10.2026 | -0,27% -0,1600 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 22,25 02.10.2026 | +1,37% +0,3000 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 31,04 02.10.2026 | -1,02% -0,3200 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 38,50 02.10.2026 | -2,33% -0,9200 | 43,10 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 29,00 02.10.2026 | -1,69% -0,5000 | 30,40 | 23,30 |
| Continental AG DE0005439004 | 67,22 02.10.2026 | +0,15% +0,1000 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 60,30 02.10.2026 | +0,50% +0,3000 | 61,00 | 58,28 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 54,05 02.10.2026 | +3,64% +1,900 | 85,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,82 02.10.2026 | -2,13% -0,8900 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,27 02.10.2026 | +0,17% +0,0600 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 31,09 02.10.2026 | +0,66% +0,2050 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 286,60 02.10.2026 | +0,63% +1,800 | 292,10 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,642 02.10.2026 | -0,26% -0,0200 | 10,22 | 6,766 |
| Deutsche Telekom AG DE0005557508 | 26,42 02.10.2026 | +1,62% +0,4200 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 55,64 02.10.2026 | -1,94% -1,100 | 58,80 | 38,39 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,39 02.10.2026 | -3,98% -1,800 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 17,10 02.10.2026 | +2,09% +0,3500 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 24,25 02.10.2026 | -2,02% -0,5000 | 50,10 | 23,70 |
| Evonik Industries AG DE000EVNK013 | 20,64 02.10.2026 | +0,68% +0,1400 | 20,60 | 12,52 |
| Evotec SE DE0005664809 | 3,018 02.10.2026 | -2,01% -0,0620 | 7,492 | 2,732 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 61,00 02.10.2026 | -1,29% -0,8000 | 85,55 | 58,90 |
| freenet AG DE000A0Z2ZZ5 | 22,62 02.10.2026 | 0% 0 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 39,64 02.10.2026 | +0,46% +0,1800 | 47,45 | 34,72 |
| FUCHS SE DE000A3E5D64 | 42,36 02.10.2026 | -0,56% -0,2400 | 43,10 | 31,98 |
| GEA Group AG DE0006602006 | 65,75 02.10.2026 | +0,23% +0,1500 | 67,80 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 27,68 02.10.2026 | -3,35% -0,9600 | 38,20 | 15,52 |
| Hannover Rück SE DE0008402215 | 250,00 02.10.2026 | -0,79% -2,000 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 145,95 02.10.2026 | +0,10% +0,1500 | 241,10 | 140,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,20 02.10.2026 | -0,86% -0,6000 | 84,40 | 68,10 |
| HelloFresh SE DE000A161408 | 2,401 02.10.2026 | +3,09% +0,0720 | 7,822 | 2,265 |
| Henkel AG & Co. KGaA DE0006048432 | 71,82 02.10.2026 | -0,83% -0,6000 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 79,18 02.10.2026 | +4,46% +3,380 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 397,20 02.10.2026 | +3,28% +12,60 | 550,50 | 242,00 |
| HUGO BOSS AG DE000A1PHFF7 | 37,84 02.10.2026 | -0,13% -0,0500 | 41,88 | 34,14 |
| Infineon Technologies AG DE0006231004 | 64,50 02.10.2026 | +7,36% +4,420 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 41,54 02.10.2026 | -1,94% -0,8200 | 47,92 | 18,19 |
| Jungheinrich AG DE0006219934 | 23,32 02.10.2026 | +0,26% +0,0600 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,96 02.10.2026 | -0,13% -0,0200 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 36,01 02.10.2026 | -8,74% -3,450 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 101,60 02.10.2026 | -0,49% -0,5000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 21,10 02.10.2026 | +2,73% +0,5600 | 27,44 | 18,03 |
| KRONES AG DE0006335003 | 104,40 02.10.2026 | -1,32% -1,400 | 142,60 | 105,80 |
| LANXESS AG DE0005470405 | 12,34 02.10.2026 | -0,24% -0,0300 | 21,64 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 45,06 02.10.2026 | -0,49% -0,2200 | 70,30 | 44,94 |
| Mercedes-Benz Group AG DE0007100000 | 39,75 02.10.2026 | -0,38% -0,1500 | 62,19 | 39,79 |
| Merck KGaA DE0006599905 | 134,05 02.10.2026 | -2,08% -2,850 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 369,20 02.10.2026 | +0,11% +0,4000 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 506,60 02.10.2026 | +2,59% +12,80 | 574,00 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,95 02.10.2026 | +0,19% +0,1500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 60,75 02.10.2026 | +1,33% +0,8000 | 111,70 | 50,45 |
| Nordex SE DE000A0D6554 | 38,58 02.10.2026 | -0,62% -0,2400 | 50,05 | 22,08 |
| PNE AG DE000A0JBPG2 | 7,080 02.10.2026 | -0,28% -0,0200 | 13,12 | 6,920 |
| Porsche Automobil Holding SE DE000PAH0038 | 24,60 02.10.2026 | -3,07% -0,7800 | 41,37 | 25,06 |
| PUMA SE DE0006969603 | 21,77 02.10.2026 | -4,05% -0,9200 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 561,00 02.10.2026 | -1,32% -7,500 | 771,50 | 565,50 |
| Redcare Pharmacy N.V. NL0012044747 | 69,95 02.10.2026 | -2,98% -2,150 | 90,05 | 30,18 |
| Rheinmetall AG DE0007030009 | 958,00 02.10.2026 | +0,92% +8,700 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 28,55 02.10.2026 | -3,06% -0,9000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 58,38 02.10.2026 | -1,25% -0,7400 | 62,00 | 38,97 |
| SAP SE DE0007164600 | 187,24 02.10.2026 | +2,41% +4,400 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 252,10 02.10.2026 | -2,32% -6,000 | 266,00 | 203,50 |
| Scout24 SE DE000A12DM80 | 67,50 02.10.2026 | -0,22% -0,1500 | 105,70 | 62,90 |
| Siemens AG DE0007236101 | 275,25 02.10.2026 | -0,54% -1,500 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 145,68 02.10.2026 | +1,68% +2,400 | 194,00 | 95,00 |
| Siemens Healthineers AG DE000SHL1006 | 37,71 02.10.2026 | +0,56% +0,2100 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 80,05 02.10.2026 | +1,33% +1,050 | 107,50 | 41,74 |
| Sixt SE DE0007231326 | 69,80 02.10.2026 | +0,22% +0,1500 | 81,40 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 61,15 02.10.2026 | +2,69% +1,600 | 68,80 | 22,10 |
| Stabilus SE DE000STAB1L8 | 16,18 02.10.2026 | -1,34% -0,2200 | 25,05 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 35,84 02.10.2026 | +1,59% +0,5600 | 42,70 | 29,40 |
| Symrise AG DE000SYM9999 | 89,98 02.10.2026 | -0,77% -0,7000 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 10,74 02.10.2026 | -0,28% -0,0300 | 16,38 | 10,77 |
| Talanx AG DE000TLX1005 | 116,00 02.10.2026 | 0% 0 | 128,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,355 02.10.2026 | +1,52% +0,0950 | 8,830 | 4,194 |
| thyssenkrupp AG DE0007500001 | 13,91 02.10.2026 | +0,98% +0,1350 | 15,67 | 7,260 |
| United Internet AG DE0005089031 | 24,08 02.10.2026 | -0,17% -0,0400 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 26,54 02.10.2026 | -3,91% -1,080 | 46,60 | 11,21 |
| Volkswagen AG DE0007664039 | 67,52 02.10.2026 | -0,62% -0,4200 | 109,00 | 67,94 |
| Vonovia SE DE000A1ML7J1 | 16,94 02.10.2026 | +0,65% +0,1100 | 28,70 | 16,70 |
| Wacker Chemie AG DE000WCH8881 | 87,65 02.10.2026 | -1,68% -1,500 | 103,70 | 63,60 |
| Zalando SE DE000ZAL1111 | 22,21 02.10.2026 | -0,49% -0,1100 | 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