HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.309,49 EUR
+0,28% +37,34
Kursdaten
- Börse Xetra
- Letzter 13.309,49
- Änderung +0,28 %
- Stand 18.06.26 17:59 Uhr
- Eröffnung 13.270,62
- Vortag 13.272,15
- Tageshoch 13.328,88
- Tagestief 13.218,83
- 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 | 22,45 18.06.2026 | -1,10% -0,2500 | 26,95 | 18,22 |
| adidas AG DE000A1EWWW0 | 177,50 18.06.2026 | +3,05% +5,250 | 213,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 13,52 18.06.2026 | +7,47% +0,9400 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 191,82 18.06.2026 | +3,03% +5,640 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 61,22 18.06.2026 | +2,55% +1,520 | 61,10 | 11,88 |
| Allianz SE DE0008404005 | 400,40 18.06.2026 | +0,53% +2,100 | 399,50 | 332,00 |
| Aroundtown SA LU1673108939 | 2,338 18.06.2026 | -0,43% -0,0100 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 71,20 18.06.2026 | -0,14% -0,1000 | 144,80 | 69,40 |
| Aurubis AG DE0006766504 | 199,00 18.06.2026 | -2,16% -4,400 | 222,80 | 80,00 |
| BASF SE DE000BASF111 | 48,49 18.06.2026 | -2,44% -1,215 | 55,01 | 41,00 |
| Bayer AG DE000BAY0017 | 37,77 18.06.2026 | -0,45% -0,1700 | 49,76 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 60,08 18.06.2026 | -3,87% -2,420 | 97,28 | 60,40 |
| Bechtle AG DE0005158703 | 30,52 18.06.2026 | -2,74% -0,8600 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 34,40 18.06.2026 | +1,62% +0,5500 | 37,10 | 25,24 |
| Beiersdorf AG DE0005200000 | 71,16 18.06.2026 | -0,59% -0,4200 | 113,30 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 54,64 18.06.2026 | -0,26% -0,1400 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 24,60 18.06.2026 | -4,09% -1,050 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 24,92 18.06.2026 | +0,65% +0,1600 | 58,25 | 23,04 |
| Commerzbank AG DE000CBK1001 | 38,11 18.06.2026 | +0,63% +0,2400 | 38,02 | 26,71 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,25 18.06.2026 | +0,18% +0,0500 | 29,00 | 22,28 |
| Continental AG DE0005439004 | 72,10 18.06.2026 | -1,80% -1,320 | 74,98 | 52,06 |
| Covestro AG DE0006062144 | 59,80 18.06.2026 | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 53,40 18.06.2026 | +0,28% +0,1500 | 106,50 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,76 18.06.2026 | -0,24% -0,1000 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,78 18.06.2026 | -0,18% -0,0700 | 38,99 | 15,10 |
| Deutsche Bank AG DE0005140008 | 30,89 18.06.2026 | -0,03% -0,0100 | 34,12 | 23,72 |
| Deutsche Börse AG DE0005810055 | 242,80 18.06.2026 | -1,90% -4,700 | 278,70 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 9,104 18.06.2026 | +2,64% +0,2340 | 9,476 | 6,694 |
| Deutsche Post AG DE0005552004 | 51,84 18.06.2026 | -1,59% -0,8400 | 53,12 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 26,94 18.06.2026 | -0,22% -0,0600 | 34,30 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 48,61 18.06.2026 | +2,36% +1,120 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 18,16 18.06.2026 | -0,98% -0,1800 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 39,65 18.06.2026 | -0,25% -0,1000 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 15,61 18.06.2026 | +0,32% +0,0500 | 18,51 | 12,52 |
| Evotec SE DE0005664809 | 4,774 18.06.2026 | +2,53% +0,1180 | 7,810 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 72,00 18.06.2026 | -1,17% -0,8500 | 85,55 | 58,65 |
| freenet AG DE000A0Z2ZZ5 | 24,98 18.06.2026 | -0,48% -0,1200 | 33,76 | 24,62 |
| Fresenius Medical Care AG DE0005785802 | 41,01 18.06.2026 | -0,73% -0,3000 | 48,76 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 39,02 18.06.2026 | +1,11% +0,4300 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 39,18 18.06.2026 | +0,56% +0,2200 | 49,00 | 31,98 |
| GEA Group AG DE0006602006 | 59,50 18.06.2026 | -0,67% -0,4000 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 25,90 18.06.2026 | +5,71% +1,400 | 51,00 | 15,52 |
| Hannover Rück SE DE0008402215 | 230,60 18.06.2026 | +0,52% +1,200 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 185,15 18.06.2026 | -2,32% -4,400 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,70 18.06.2026 | -0,84% -0,6000 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 4,141 18.06.2026 | +1,87% +0,0760 | 9,502 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 70,12 18.06.2026 | +0,57% +0,4000 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 72,24 18.06.2026 | -0,11% -0,0800 | 117,00 | 64,95 |
| HOCHTIEF AG DE0006070006 | 514,50 18.06.2026 | +2,90% +14,50 | 550,50 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 38,75 18.06.2026 | -0,97% -0,3800 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 82,05 18.06.2026 | +4,54% +3,560 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 44,56 18.06.2026 | +0,32% +0,1400 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,08 18.06.2026 | -0,91% -0,2200 | 42,92 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,40 18.06.2026 | -0,59% -0,0800 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 41,74 18.06.2026 | +1,41% +0,5800 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 103,90 18.06.2026 | +0,58% +0,6000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 23,52 18.06.2026 | +0,09% +0,0200 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 114,40 18.06.2026 | +0,88% +1,0000 | 142,60 | 109,60 |
| LANXESS AG DE0005470405 | 15,78 18.06.2026 | -1,25% -0,2000 | 27,14 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 52,40 18.06.2026 | -1,32% -0,7000 | 77,00 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 44,88 18.06.2026 | -4,40% -2,065 | 62,19 | 46,62 |
| Merck KGaA DE0006599905 | 132,15 18.06.2026 | -0,08% -0,1000 | 140,00 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 341,90 18.06.2026 | +4,30% +14,10 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 466,20 18.06.2026 | +0,58% +2,700 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 36,78 18.06.2026 | +4,19% +1,480 | 80,50 | 35,30 |
| Nemetschek SE DE0006452907 | 53,85 18.06.2026 | -1,91% -1,050 | 137,40 | 54,90 |
| Nordex SE DE000A0D6554 | 45,22 18.06.2026 | +4,97% +2,140 | 50,05 | 16,44 |
| PNE AG DE000A0JBPG2 | 10,40 18.06.2026 | 0% 0 | 15,34 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,39 18.06.2026 | -0,10% -0,0300 | 41,37 | 30,28 |
| PUMA SE DE0006969603 | 27,40 18.06.2026 | -4,30% -1,230 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 666,00 18.06.2026 | +1,83% +12,00 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 66,90 18.06.2026 | +3,16% +2,050 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.174,60 18.06.2026 | +0,38% +4,400 | 2.000,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,70 18.06.2026 | -0,63% -0,2000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 54,38 18.06.2026 | -0,33% -0,1800 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 135,54 18.06.2026 | -3,05% -4,260 | 268,35 | 135,50 |
| Sartorius AG DE0007165631 | 217,80 18.06.2026 | -6,00% -13,90 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 76,10 18.06.2026 | -1,17% -0,9000 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 277,25 18.06.2026 | +1,61% +4,400 | 280,00 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 170,14 18.06.2026 | +5,25% +8,480 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 33,98 18.06.2026 | -2,38% -0,8300 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 92,90 18.06.2026 | +0,76% +0,7000 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 72,80 18.06.2026 | -2,35% -1,750 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 54,45 18.06.2026 | +5,42% +2,800 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 16,82 18.06.2026 | -0,24% -0,0400 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 35,00 18.06.2026 | +0,40% +0,1400 | 51,70 | 29,40 |
| Symrise AG DE000SYM9999 | 84,16 18.06.2026 | +0,62% +0,5200 | 97,86 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,36 18.06.2026 | -2,84% -0,3900 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 104,90 18.06.2026 | +1,25% +1,300 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,415 18.06.2026 | -1,72% -0,0950 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 11,08 18.06.2026 | -0,81% -0,0900 | 12,34 | 5,617 |
| United Internet AG DE0005089031 | 24,64 18.06.2026 | -3,14% -0,8000 | 30,02 | 23,22 |
| Verbio SE DE000A0JL9W6 | 30,70 18.06.2026 | -0,32% -0,1000 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 84,80 18.06.2026 | -2,37% -2,060 | 109,00 | 83,72 |
| Vonovia SE DE000A1ML7J1 | 20,56 18.06.2026 | +0,29% +0,0600 | 30,62 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 96,65 18.06.2026 | -0,05% -0,0500 | 103,70 | 59,30 |
| Zalando SE DE000ZAL1111 | 24,21 18.06.2026 | -0,16% -0,0400 | 29,44 | 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