HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.754,93 EUR
-1,13% -157,51
Kursdaten
- Börse Xetra
- Letzter 13.754,93
- Änderung -1,13 %
- Stand 01.09.26 18:00 Uhr
- Eröffnung 13.893,98
- Vortag 13.912,44
- Tageshoch 13.893,98
- Tagestief 13.727,77
- 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 | 23,15 01.09.2026 | +1,54% +0,3500 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 148,25 01.09.2026 | -3,64% -5,600 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 6,472 01.09.2026 | -0,93% -0,0610 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 194,72 01.09.2026 | -0,92% -1,800 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 34,87 01.09.2026 | -3,14% -1,130 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 450,20 01.09.2026 | +0,07% +0,3000 | 452,80 | 337,70 |
| Aroundtown SA LU1673108939 | 1,900 01.09.2026 | -1,09% -0,0210 | 3,338 | 1,899 |
| ATOSS Software SE DE0005104400 | 100,60 01.09.2026 | -1,57% -1,600 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 176,40 01.09.2026 | -1,62% -2,900 | 222,80 | 94,55 |
| BASF SE DE000BASF111 | 52,86 01.09.2026 | -0,92% -0,4900 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 48,71 01.09.2026 | -0,51% -0,2500 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 60,54 01.09.2026 | -2,57% -1,600 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 37,18 01.09.2026 | -1,33% -0,5000 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 36,00 01.09.2026 | -1,77% -0,6500 | 37,10 | 26,28 |
| Beiersdorf AG DE0005200000 | 76,62 01.09.2026 | -3,28% -2,600 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 62,62 01.09.2026 | -0,10% -0,0600 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 21,45 01.09.2026 | -2,05% -0,4500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 32,54 01.09.2026 | +1,24% +0,4000 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 39,67 01.09.2026 | -1,61% -0,6500 | 40,92 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,55 01.09.2026 | -3,33% -0,9500 | 29,00 | 23,30 |
| Continental AG DE0005439004 | 70,78 01.09.2026 | -1,64% -1,180 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 59,80 01.09.2026 | -0,33% -0,2000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,40 01.09.2026 | -2,30% -1,350 | 88,60 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 46,45 01.09.2026 | -0,62% -0,2900 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,79 01.09.2026 | -0,59% -0,2200 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 34,38 01.09.2026 | -0,89% -0,3100 | 35,00 | 23,77 |
| Deutsche Börse AG DE0005810055 | 284,50 01.09.2026 | -0,59% -1,700 | 292,10 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,686 01.09.2026 | -2,04% -0,1600 | 10,22 | 6,766 |
| Deutsche Post AG DE0005552004 | 55,44 01.09.2026 | -0,96% -0,5400 | 58,32 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 28,30 01.09.2026 | -0,67% -0,1900 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,36 01.09.2026 | -2,74% -1,250 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 17,70 01.09.2026 | -0,59% -0,1050 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 26,00 01.09.2026 | -2,44% -0,6500 | 50,10 | 25,55 |
| Evonik Industries AG DE000EVNK013 | 18,76 01.09.2026 | -1,26% -0,2400 | 19,05 | 12,52 |
| Evotec SE DE0005664809 | 3,208 01.09.2026 | -0,50% -0,0160 | 7,492 | 3,224 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 63,25 01.09.2026 | -0,55% -0,3500 | 85,55 | 62,60 |
| freenet AG DE000A0Z2ZZ5 | 24,20 01.09.2026 | -0,49% -0,1200 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 39,50 01.09.2026 | -0,68% -0,2700 | 47,45 | 34,72 |
| FUCHS SE DE000A3E5D64 | 39,88 01.09.2026 | +0,96% +0,3800 | 41,68 | 31,98 |
| GEA Group AG DE0006602006 | 64,40 01.09.2026 | -4,02% -2,700 | 67,80 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 26,96 01.09.2026 | -2,18% -0,6000 | 44,86 | 15,52 |
| Hannover Rück SE DE0008402215 | 259,00 01.09.2026 | +0,39% +1,0000 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 164,20 01.09.2026 | -0,88% -1,450 | 241,10 | 155,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,00 01.09.2026 | +0,43% +0,3000 | 84,40 | 68,10 |
| HelloFresh SE DE000A161408 | 2,746 01.09.2026 | -2,10% -0,0590 | 8,084 | 2,805 |
| Henkel AG & Co. KGaA DE0006048432 | 75,62 01.09.2026 | -0,26% -0,2000 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 83,06 01.09.2026 | -3,42% -2,940 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 415,80 01.09.2026 | -0,48% -2,000 | 550,50 | 211,20 |
| HUGO BOSS AG DE000A1PHFF7 | 38,83 01.09.2026 | +0,57% +0,2200 | 42,25 | 34,14 |
| Infineon Technologies AG DE0006231004 | 55,53 01.09.2026 | -1,58% -0,8900 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 39,82 01.09.2026 | -0,15% -0,0600 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 25,50 01.09.2026 | -3,77% -1,0000 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,38 01.09.2026 | -0,91% -0,1500 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 43,78 01.09.2026 | -1,75% -0,7800 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 104,90 01.09.2026 | -0,19% -0,2000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 22,06 01.09.2026 | -1,69% -0,3800 | 28,28 | 18,03 |
| KRONES AG DE0006335003 | 118,80 01.09.2026 | -2,30% -2,800 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 14,95 01.09.2026 | +0,13% +0,0200 | 24,06 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 48,86 01.09.2026 | -1,73% -0,8600 | 71,70 | 49,18 |
| Mercedes-Benz Group AG DE0007100000 | 46,97 01.09.2026 | -0,29% -0,1350 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 141,40 01.09.2026 | +1,98% +2,750 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 343,20 01.09.2026 | -3,73% -13,30 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 523,60 01.09.2026 | +0,96% +5,000 | 574,00 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,00 01.09.2026 | 0% 0 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 68,45 01.09.2026 | -2,63% -1,850 | 117,00 | 50,45 |
| Nordex SE DE000A0D6554 | 36,74 01.09.2026 | -2,60% -0,9800 | 50,05 | 19,33 |
| PNE AG DE000A0JBPG2 | 7,260 01.09.2026 | +0,69% +0,0500 | 13,86 | 7,030 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,24 01.09.2026 | -0,91% -0,2600 | 41,37 | 26,83 |
| PUMA SE DE0006969603 | 24,65 01.09.2026 | -3,79% -0,9700 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 625,50 01.09.2026 | 0% 0 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 62,20 01.09.2026 | -2,66% -1,700 | 90,05 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.076,60 01.09.2026 | -3,15% -35,00 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,90 01.09.2026 | 0% 0 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 58,88 01.09.2026 | +0,68% +0,4000 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 183,38 01.09.2026 | -3,87% -7,380 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 251,30 01.09.2026 | -0,36% -0,9000 | 266,00 | 188,25 |
| Scout24 SE DE000A12DM80 | 78,55 01.09.2026 | -3,14% -2,550 | 111,80 | 62,90 |
| Siemens AG DE0007236101 | 277,35 01.09.2026 | -2,82% -8,050 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 141,08 01.09.2026 | -0,86% -1,220 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 39,50 01.09.2026 | +0,64% +0,2500 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 75,95 01.09.2026 | -5,48% -4,400 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 72,90 01.09.2026 | 0% 0 | 86,25 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 56,95 01.09.2026 | 0% 0 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 17,18 01.09.2026 | +0,82% +0,1400 | 25,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 39,00 01.09.2026 | +0,05% +0,0200 | 42,70 | 29,40 |
| Symrise AG DE000SYM9999 | 93,42 01.09.2026 | +1,37% +1,260 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 12,59 01.09.2026 | -2,48% -0,3200 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 126,30 01.09.2026 | +1,45% +1,800 | 124,50 | 97,50 |
| TeamViewer SE DE000A2YN900 | 7,085 01.09.2026 | +0,14% +0,0100 | 10,23 | 4,194 |
| thyssenkrupp AG DE0007500001 | 14,15 01.09.2026 | -2,88% -0,4200 | 15,14 | 6,180 |
| United Internet AG DE0005089031 | 27,14 01.09.2026 | -0,37% -0,1000 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 31,06 01.09.2026 | -0,45% -0,1400 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 76,68 01.09.2026 | -0,65% -0,5000 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 19,02 01.09.2026 | -1,22% -0,2350 | 28,70 | 19,20 |
| Wacker Chemie AG DE000WCH8881 | 93,20 01.09.2026 | +0,22% +0,2000 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 24,11 01.09.2026 | -2,15% -0,5300 | 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