HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.624,77 EUR
-1,83% -253,71
Kursdaten
- Börse Xetra
- Letzter 13.624,77
- Änderung -1,83 %
- Stand 06.11.26 17:59 Uhr
- Eröffnung 13.709,36
- Vortag 13.878,48
- Tageshoch 13.744,67
- Tagestief 13.524,83
- 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 | 24,15 06.11.2026 | -1,63% -0,4000 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 174,20 06.11.2026 | -1,94% -3,450 | 188,10 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 3,570 06.11.2026 | -3,53% -0,1305 | 16,70 | 3,700 |
| Airbus SE NL0000235190 | 196,86 06.11.2026 | -0,82% -1,620 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 30,24 06.11.2026 | +4,67% +1,350 | 61,44 | 16,38 |
| Allianz SE DE0008404005 | 449,40 06.11.2026 | -2,77% -12,80 | 462,30 | 337,70 |
| Aroundtown SA LU1673108939 | 1,661 06.11.2026 | +1,84% +0,0300 | 3,206 | 1,329 |
| ATOSS Software SE DE0005104400 | 92,50 06.11.2026 | -0,32% -0,3000 | 120,00 | 66,40 |
| Aurubis AG DE0006766504 | 136,00 06.11.2026 | -3,95% -5,600 | 222,80 | 106,10 |
| BASF SE DE000BASF111 | 53,98 06.11.2026 | -3,66% -2,050 | 56,03 | 41,70 |
| Bayer AG DE000BAY0017 | 55,44 06.11.2026 | -0,29% -0,1600 | 56,48 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 59,20 06.11.2026 | -3,36% -2,060 | 97,28 | 52,24 |
| Bechtle AG DE0005158703 | 34,30 06.11.2026 | +1,24% +0,4200 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 37,20 06.11.2026 | +1,09% +0,4000 | 37,70 | 26,50 |
| Beiersdorf AG DE0005200000 | 84,52 06.11.2026 | -0,70% -0,6000 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 63,32 06.11.2026 | -0,63% -0,4000 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 21,05 06.11.2026 | 0% 0 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 35,14 06.11.2026 | -2,33% -0,8400 | 46,14 | 23,04 |
| Commerzbank AG DE000CBK1001 | 38,89 06.11.2026 | -0,18% -0,0700 | 43,10 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 29,15 06.11.2026 | +3,00% +0,8500 | 30,40 | 23,30 |
| Continental AG DE0005439004 | 69,28 06.11.2026 | -1,28% -0,9000 | 76,16 | 56,34 |
| Covestro AG DE0006062144 | 60,20 06.11.2026 | 0% 0 | 61,00 | 58,28 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 63,00 06.11.2026 | -1,64% -1,050 | 85,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,44 06.11.2026 | -3,65% -1,530 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,66 06.11.2026 | -1,43% -0,5300 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 32,00 06.11.2026 | -0,91% -0,2950 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 324,30 06.11.2026 | -0,15% -0,5000 | 324,80 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,344 06.11.2026 | +2,94% +0,2380 | 10,22 | 6,990 |
| Deutsche Telekom AG DE0005557508 | 25,89 06.11.2026 | -0,77% -0,2000 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 59,66 06.11.2026 | -0,53% -0,3200 | 60,54 | 42,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,36 06.11.2026 | -1,17% -0,5500 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 18,92 06.11.2026 | -0,71% -0,1350 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 23,30 06.11.2026 | -1,48% -0,3500 | 50,10 | 22,30 |
| Evonik Industries AG DE000EVNK013 | 21,20 06.11.2026 | -0,38% -0,0800 | 21,62 | 12,52 |
| Evotec SE DE0005664809 | 3,110 06.11.2026 | +9,05% +0,2580 | 6,546 | 2,510 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,40 06.11.2026 | +0,89% +0,6000 | 85,55 | 57,00 |
| freenet AG DE000A0Z2ZZ5 | 23,50 06.11.2026 | +1,29% +0,3000 | 33,76 | 21,70 |
| Fresenius Medical Care AG DE0005785802 | 41,70 06.11.2026 | -1,28% -0,5400 | 44,97 | 34,72 |
| FUCHS SE DE000A3E5D64 | 42,76 06.11.2026 | -0,79% -0,3400 | 45,92 | 31,98 |
| GEA Group AG DE0006602006 | 68,45 06.11.2026 | -2,98% -2,100 | 70,55 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 31,04 06.11.2026 | -2,33% -0,7400 | 33,06 | 15,52 |
| Hannover Rück SE DE0008402215 | 292,40 06.11.2026 | -3,56% -10,80 | 303,20 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 175,30 06.11.2026 | -1,16% -2,050 | 241,10 | 139,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 66,30 06.11.2026 | -1,49% -1,0000 | 84,40 | 66,90 |
| HelloFresh SE DE000A161408 | 3,272 06.11.2026 | -2,62% -0,0880 | 6,168 | 2,265 |
| Henkel AG & Co. KGaA DE0006048432 | 82,70 06.11.2026 | -0,70% -0,5800 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 78,28 06.11.2026 | -4,23% -3,460 | 96,62 | 63,58 |
| HOCHTIEF AG DE0006070006 | 348,20 06.11.2026 | +0,58% +2,000 | 550,50 | 268,80 |
| HUGO BOSS AG DE000A1PHFF7 | 38,23 06.11.2026 | -0,52% -0,2000 | 39,74 | 34,14 |
| Infineon Technologies AG DE0006231004 | 45,53 06.11.2026 | +0,36% +0,1650 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 34,78 06.11.2026 | -5,75% -2,120 | 47,92 | 18,35 |
| Jungheinrich AG DE0006219934 | 22,14 06.11.2026 | -1,77% -0,4000 | 38,30 | 20,76 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,13 06.11.2026 | -1,80% -0,2400 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 33,60 06.11.2026 | -3,78% -1,320 | 70,20 | 32,40 |
| Knorr-Bremse AG DE000KBX1006 | 95,75 06.11.2026 | +1,65% +1,550 | 115,10 | 80,20 |
| Kontron AG AT0000A0E9W5 | 18,85 06.11.2026 | -2,84% -0,5500 | 25,30 | 18,03 |
| KRONES AG DE0006335003 | 112,20 06.11.2026 | -1,58% -1,800 | 142,60 | 104,00 |
| LANXESS AG DE0005470405 | 13,47 06.11.2026 | +7,85% +0,9800 | 21,62 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 49,96 06.11.2026 | -0,77% -0,3900 | 70,30 | 44,22 |
| Mercedes-Benz Group AG DE0007100000 | 41,47 06.11.2026 | -3,12% -1,335 | 62,19 | 38,90 |
| Merck KGaA DE0006599905 | 148,15 06.11.2026 | -2,05% -3,100 | 151,85 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 339,70 06.11.2026 | -1,62% -5,600 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 570,20 06.11.2026 | -4,97% -29,80 | 600,80 | 438,20 |
| Nagarro SE DE000A3H2200 | 75,95 06.11.2026 | -2,75% -2,150 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 67,30 06.11.2026 | -7,68% -5,600 | 95,65 | 50,45 |
| Nordex SE DE000A0D6554 | 42,22 06.11.2026 | +0,24% +0,1000 | 50,05 | 25,00 |
| PNE AG DE000A0JBPG2 | 5,210 06.11.2026 | -4,05% -0,2200 | 11,12 | 5,380 |
| Porsche Automobil Holding SE DE000PAH0038 | 26,09 06.11.2026 | -1,55% -0,4100 | 41,37 | 24,21 |
| PUMA SE DE0006969603 | 26,72 06.11.2026 | -3,54% -0,9800 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 642,50 06.11.2026 | -1,23% -8,000 | 771,50 | 561,00 |
| Redcare Pharmacy N.V. NL0012044747 | 70,95 06.11.2026 | -2,14% -1,550 | 78,45 | 30,18 |
| Rheinmetall AG DE0007030009 | 814,80 06.11.2026 | -2,44% -20,40 | 1.963,00 | 830,00 |
| RTL Group S.A. LU0061462528 | 33,45 06.11.2026 | +0,15% +0,0500 | 40,00 | 28,40 |
| RWE AG DE0007037129 | 56,88 06.11.2026 | -1,04% -0,6000 | 62,00 | 42,45 |
| SAP SE DE0007164600 | 209,30 06.11.2026 | -2,67% -5,750 | 219,65 | 127,68 |
| Sartorius AG DE0007165631 | 284,70 06.11.2026 | -1,15% -3,300 | 293,70 | 203,50 |
| Scout24 SE DE000A12DM80 | 89,10 06.11.2026 | -1,93% -1,750 | 97,70 | 62,90 |
| Siemens AG DE0007236101 | 263,00 06.11.2026 | -4,71% -13,00 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 117,30 06.11.2026 | +2,66% +3,040 | 194,00 | 100,80 |
| Siemens Healthineers AG DE000SHL1006 | 44,73 06.11.2026 | +2,22% +0,9700 | 47,19 | 32,96 |
| Siltronic AG DE000WAF3001 | 50,10 06.11.2026 | +0,44% +0,2200 | 107,50 | 41,74 |
| Sixt SE DE0007231326 | 75,95 06.11.2026 | -2,19% -1,700 | 77,65 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 51,20 06.11.2026 | -6,14% -3,350 | 68,80 | 26,32 |
| Stabilus SE DE000STAB1L8 | 15,32 06.11.2026 | -5,08% -0,8200 | 21,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 39,16 06.11.2026 | +0,93% +0,3600 | 40,88 | 29,40 |
| Symrise AG DE000SYM9999 | 96,62 06.11.2026 | +1,11% +1,060 | 103,10 | 66,22 |
| TAG Immobilien AG DE0008303504 | 11,66 06.11.2026 | +0,52% +0,0600 | 16,38 | 10,20 |
| Talanx AG DE000TLX1005 | 132,20 06.11.2026 | -0,97% -1,300 | 133,50 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,070 06.11.2026 | -3,61% -0,1900 | 7,640 | 4,194 |
| thyssenkrupp AG DE0007500001 | 11,83 06.11.2026 | -6,23% -0,7850 | 14,32 | 6,638 |
| United Internet AG DE0005089031 | 24,40 06.11.2026 | -2,56% -0,6400 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 25,76 06.11.2026 | -4,66% -1,260 | 46,60 | 15,82 |
| Volkswagen AG DE0007664039 | 71,02 06.11.2026 | -1,88% -1,360 | 109,00 | 66,14 |
| Vonovia SE DE000A1ML7J1 | 16,95 06.11.2026 | -0,67% -0,1150 | 28,70 | 15,41 |
| Wacker Chemie AG DE000WCH8881 | 79,00 06.11.2026 | -4,01% -3,300 | 103,70 | 63,60 |
| Zalando SE DE000ZAL1111 | 27,30 06.11.2026 | -0,07% -0,0200 | 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