HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.280,65 EUR
+0,56% +73,58
Kursdaten
- Börse Xetra
- Letzter 13.280,65
- Änderung +0,56 %
- Stand 04.06.26 17:59 Uhr
- Eröffnung 13.232,40
- Vortag 13.207,07
- Tageshoch 13.313,53
- Tagestief 13.229,72
- 52W Hoch 13.518,57 (25.05.26)
- 52W Tief 11.558,54 (23.03.26)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (97)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 23,80 04.06.2026 | +1,71% +0,4000 | 26,95 | 18,22 |
| adidas AG DE000A1EWWW0 | 161,00 04.06.2026 | -0,09% -0,1500 | 214,10 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 14,54 04.06.2026 | -2,48% -0,3700 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 176,28 04.06.2026 | +4,27% +7,220 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 58,14 04.06.2026 | -3,52% -2,120 | 61,10 | 11,88 |
| Allianz SE DE0008404005 | 371,60 04.06.2026 | +0,70% +2,600 | 396,40 | 332,00 |
| Aroundtown SA LU1673108939 | 2,452 04.06.2026 | -0,08% -0,0020 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 76,90 04.06.2026 | -1,66% -1,300 | 144,80 | 69,40 |
| Aurubis AG DE0006766504 | 219,80 04.06.2026 | +0,37% +0,8000 | 219,00 | 78,55 |
| BASF SE DE000BASF111 | 50,96 04.06.2026 | +0,45% +0,2300 | 55,01 | 41,00 |
| Bayer AG DE000BAY0017 | 35,63 04.06.2026 | +2,95% +1,020 | 49,76 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 70,58 04.06.2026 | -1,29% -0,9200 | 97,28 | 71,14 |
| Bechtle AG DE0005158703 | 33,08 04.06.2026 | -1,43% -0,4800 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 35,80 04.06.2026 | -0,42% -0,1500 | 37,10 | 25,24 |
| Beiersdorf AG DE0005200000 | 68,28 04.06.2026 | +1,88% +1,260 | 120,00 | 67,02 |
| Brenntag SE DE000A1DAHH0 | 56,40 04.06.2026 | -0,56% -0,3200 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 26,65 04.06.2026 | -4,99% -1,400 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 26,22 04.06.2026 | +1,16% +0,3000 | 62,20 | 23,04 |
| Commerzbank AG DE000CBK1001 | 36,88 04.06.2026 | +0,22% +0,0800 | 38,02 | 26,71 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,50 04.06.2026 | +0,55% +0,1500 | 29,00 | 21,92 |
| Continental AG DE0005439004 | 70,14 04.06.2026 | -2,75% -1,980 | 74,98 | 52,06 |
| Covestro AG DE0006062144 | 59,80 04.06.2026 | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,75 04.06.2026 | -0,54% -0,3000 | 108,90 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,65 04.06.2026 | -1,37% -0,5800 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,35 04.06.2026 | +0,84% +0,3200 | 38,99 | 15,10 |
| Deutsche Bank AG DE0005140008 | 27,65 04.06.2026 | +2,60% +0,7000 | 34,12 | 23,58 |
| Deutsche Börse AG DE0005810055 | 246,50 04.06.2026 | +2,58% +6,200 | 286,00 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,468 04.06.2026 | +1,56% +0,1300 | 9,476 | 6,686 |
| Deutsche Post AG DE0005552004 | 52,30 04.06.2026 | -0,65% -0,3400 | 53,10 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 27,92 04.06.2026 | -0,64% -0,1800 | 34,30 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 47,31 04.06.2026 | -0,44% -0,2100 | 48,98 | 35,96 |
| E.ON SE DE000ENAG999 | 18,07 04.06.2026 | -0,08% -0,0150 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 42,30 04.06.2026 | -5,47% -2,450 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 15,74 04.06.2026 | -6,48% -1,090 | 19,31 | 12,52 |
| Evotec SE DE0005664809 | 4,956 04.06.2026 | -0,40% -0,0200 | 7,810 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,65 04.06.2026 | -1,67% -1,150 | 85,55 | 58,65 |
| freenet AG DE000A0Z2ZZ5 | 24,80 04.06.2026 | -0,40% -0,1000 | 33,76 | 24,80 |
| Fresenius Medical Care AG DE0005785802 | 37,74 04.06.2026 | +6,07% +2,160 | 50,32 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 36,56 04.06.2026 | +2,01% +0,7200 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 39,44 04.06.2026 | +0,46% +0,1800 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 53,40 04.06.2026 | -0,56% -0,3000 | 67,10 | 53,70 |
| Gerresheimer AG DE000A0LD6E6 | 26,06 04.06.2026 | +0,15% +0,0400 | 51,00 | 15,52 |
| Hannover Rück SE DE0008402215 | 228,20 04.06.2026 | +0,62% +1,400 | 283,80 | 224,60 |
| Heidelberg Materials AG DE0006047004 | 175,95 04.06.2026 | -2,44% -4,400 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,70 04.06.2026 | -0,27% -0,2000 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 4,132 04.06.2026 | -1,34% -0,0560 | 10,02 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 65,10 04.06.2026 | -1,63% -1,080 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 78,84 04.06.2026 | -0,38% -0,3000 | 117,00 | 64,95 |
| HOCHTIEF AG DE0006070006 | 498,60 04.06.2026 | +2,63% +12,80 | 550,50 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 35,23 04.06.2026 | -0,11% -0,0400 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 84,86 04.06.2026 | -3,14% -2,750 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 47,46 04.06.2026 | -0,96% -0,4600 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,00 04.06.2026 | +0,84% +0,2000 | 42,92 | 23,78 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,45 04.06.2026 | -0,34% -0,0500 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 41,18 04.06.2026 | -3,31% -1,410 | 70,20 | 40,76 |
| Knorr-Bremse AG DE000KBX1006 | 100,20 04.06.2026 | -0,10% -0,1000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 23,18 04.06.2026 | -0,60% -0,1400 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 113,60 04.06.2026 | -1,73% -2,000 | 142,60 | 111,40 |
| LANXESS AG DE0005470405 | 16,33 04.06.2026 | +1,05% +0,1700 | 27,26 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 52,55 04.06.2026 | -1,22% -0,6500 | 77,00 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 49,28 04.06.2026 | -1,76% -0,8850 | 62,19 | 47,81 |
| Merck KGaA DE0006599905 | 138,30 04.06.2026 | +3,79% +5,050 | 133,25 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 295,50 04.06.2026 | +0,44% +1,300 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 440,70 04.06.2026 | +0,18% +0,8000 | 609,40 | 439,20 |
| Nagarro SE DE000A3H2200 | 40,64 04.06.2026 | -0,88% -0,3600 | 80,50 | 39,80 |
| Nemetschek SE DE0006452907 | 65,50 04.06.2026 | +4,80% +3,000 | 137,40 | 57,50 |
| Nordex SE DE000A0D6554 | 40,62 04.06.2026 | -0,44% -0,1800 | 50,05 | 16,44 |
| PNE AG DE000A0JBPG2 | 10,06 04.06.2026 | -0,59% -0,0600 | 15,52 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,74 04.06.2026 | -1,57% -0,4900 | 41,37 | 30,41 |
| PUMA SE DE0006969603 | 27,77 04.06.2026 | +1,72% +0,4700 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 650,50 04.06.2026 | +0,62% +4,000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 50,65 04.06.2026 | +5,96% +2,850 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.188,60 04.06.2026 | -0,42% -5,000 | 2.000,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,30 04.06.2026 | +0,32% +0,1000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 55,82 04.06.2026 | -2,14% -1,220 | 61,72 | 33,15 |
| SAP SE DE0007164600 | 162,22 04.06.2026 | +3,84% +6,000 | 272,65 | 135,50 |
| Sartorius AG DE0007165631 | 249,60 04.06.2026 | +2,89% +7,000 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 75,00 04.06.2026 | -1,51% -1,150 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 271,80 04.06.2026 | -0,89% -2,450 | 280,00 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 159,48 04.06.2026 | -0,19% -0,3000 | 194,00 | 82,60 |
| Siemens Healthineers AG DE000SHL1006 | 34,88 04.06.2026 | +3,59% +1,210 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 99,95 04.06.2026 | -4,54% -4,750 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 73,40 04.06.2026 | +0,41% +0,3000 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 63,60 04.06.2026 | +0,16% +0,1000 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 19,32 04.06.2026 | -1,13% -0,2200 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 33,88 04.06.2026 | -5,26% -1,880 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 75,84 04.06.2026 | -1,43% -1,100 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,50 04.06.2026 | -0,95% -0,1300 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 98,75 04.06.2026 | -1,74% -1,750 | 124,10 | 99,10 |
| TeamViewer SE DE000A2YN900 | 6,140 04.06.2026 | +3,80% +0,2250 | 10,65 | 4,194 |
| thyssenkrupp AG DE0007500001 | 11,75 04.06.2026 | -0,42% -0,0500 | 12,34 | 5,617 |
| United Internet AG DE0005089031 | 26,42 04.06.2026 | -3,29% -0,9000 | 30,02 | 23,22 |
| Verbio SE DE000A0JL9W6 | 39,32 04.06.2026 | -3,58% -1,460 | 46,60 | 9,375 |
| Volkswagen AG DE0007664039 | 89,64 04.06.2026 | +0,49% +0,4400 | 109,00 | 83,72 |
| Vonovia SE DE000A1ML7J1 | 20,68 04.06.2026 | +1,92% +0,3900 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 103,70 04.06.2026 | +0,10% +0,1000 | 103,60 | 59,30 |
| Zalando SE DE000ZAL1111 | 23,29 04.06.2026 | -0,81% -0,1900 | 30,77 | 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