HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.509,04 EUR
-0,04% -5,860
Kursdaten
- Börse Xetra
- Letzter 13.509,04
- Änderung -0,04 %
- Stand 29.07.26 17:59 Uhr
- Eröffnung 13.527,81
- Vortag 13.514,90
- Tageshoch 13.569,35
- Tagestief 13.450,24
- 52W Hoch 13.765,35 (07.07.26)
- 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 | 20,50 29.07.2026 | -2,38% -0,5000 | 26,95 | 18,26 |
| adidas AG DE000A1EWWW0 | 180,55 29.07.2026 | +0,25% +0,4500 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 7,352 29.07.2026 | -4,08% -0,3130 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 211,20 29.07.2026 | -0,38% -0,8000 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 33,26 29.07.2026 | -5,24% -1,840 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 428,70 29.07.2026 | -0,95% -4,100 | 433,10 | 334,40 |
| Aroundtown SA LU1673108939 | 2,158 29.07.2026 | -1,37% -0,0300 | 3,516 | 2,062 |
| ATOSS Software SE DE0005104400 | 88,10 29.07.2026 | +5,01% +4,200 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 176,20 29.07.2026 | +0,69% +1,200 | 222,80 | 85,10 |
| BASF SE DE000BASF111 | 51,14 29.07.2026 | +4,87% +2,375 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 47,05 29.07.2026 | -0,21% -0,1000 | 53,56 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 60,74 29.07.2026 | +1,57% +0,9400 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 37,30 29.07.2026 | +0,59% +0,2200 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 34,50 29.07.2026 | -1,29% -0,4500 | 37,10 | 25,90 |
| Beiersdorf AG DE0005200000 | 82,02 29.07.2026 | +1,81% +1,460 | 110,10 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 60,52 29.07.2026 | -0,13% -0,0800 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 23,75 29.07.2026 | -1,25% -0,3000 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 29,34 29.07.2026 | +1,45% +0,4200 | 51,35 | 23,04 |
| Commerzbank AG DE000CBK1001 | 37,37 29.07.2026 | -0,11% -0,0400 | 39,01 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,50 29.07.2026 | -0,36% -0,1000 | 29,00 | 23,24 |
| Continental AG DE0005439004 | 71,50 29.07.2026 | +0,28% +0,2000 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 59,80 29.07.2026 | -0,17% -0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 60,70 29.07.2026 | -1,22% -0,7500 | 100,20 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 48,29 29.07.2026 | +0,52% +0,2500 | 48,04 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,80 29.07.2026 | +0,03% +0,0100 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 31,25 29.07.2026 | +1,48% +0,4550 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 269,10 29.07.2026 | +1,47% +3,900 | 268,50 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,962 29.07.2026 | -1,19% -0,1080 | 10,22 | 6,766 |
| Deutsche Post AG DE0005552004 | 57,30 29.07.2026 | -0,31% -0,1800 | 57,80 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 27,18 29.07.2026 | -1,81% -0,5000 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,91 29.07.2026 | +1,82% +0,8200 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 18,88 29.07.2026 | -0,94% -0,1800 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 33,95 29.07.2026 | -1,88% -0,6500 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 16,96 29.07.2026 | -0,59% -0,1000 | 18,02 | 12,52 |
| Evotec SE DE0005664809 | 3,480 29.07.2026 | +1,69% +0,0580 | 7,810 | 3,382 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,30 29.07.2026 | +0,66% +0,4500 | 85,55 | 62,90 |
| freenet AG DE000A0Z2ZZ5 | 25,28 29.07.2026 | +0,64% +0,1600 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 43,84 29.07.2026 | +1,53% +0,6600 | 47,45 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 44,69 29.07.2026 | +0,99% +0,4400 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 40,84 29.07.2026 | -1,11% -0,4600 | 42,38 | 31,98 |
| GEA Group AG DE0006602006 | 63,25 29.07.2026 | -0,71% -0,4500 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 29,48 29.07.2026 | +6,04% +1,680 | 46,12 | 15,52 |
| Hannover Rück SE DE0008402215 | 253,40 29.07.2026 | -1,40% -3,600 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 169,10 29.07.2026 | +0,06% +0,1000 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,30 29.07.2026 | +0,56% +0,4000 | 88,00 | 68,10 |
| HelloFresh SE DE000A161408 | 3,439 29.07.2026 | +0,91% +0,0310 | 9,502 | 3,373 |
| Henkel AG & Co. KGaA DE0006048432 | 76,76 29.07.2026 | +0,76% +0,5800 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 84,64 29.07.2026 | +0,33% +0,2800 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 418,40 29.07.2026 | -3,42% -14,80 | 550,50 | 186,00 |
| HUGO BOSS AG DE000A1PHFF7 | 37,87 29.07.2026 | -0,08% -0,0300 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 54,87 29.07.2026 | -5,75% -3,350 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 34,88 29.07.2026 | -4,23% -1,540 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,94 29.07.2026 | +0,08% +0,0200 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,66 29.07.2026 | -0,68% -0,1000 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 42,17 29.07.2026 | -0,33% -0,1400 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 108,30 29.07.2026 | +1,79% +1,900 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 23,96 29.07.2026 | +0,08% +0,0200 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 115,80 29.07.2026 | +1,05% +1,200 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 15,84 29.07.2026 | +3,53% +0,5400 | 25,60 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 52,75 29.07.2026 | -0,85% -0,4500 | 74,35 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 45,91 29.07.2026 | -1,92% -0,9000 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 143,65 29.07.2026 | +1,74% +2,450 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 354,50 29.07.2026 | -1,31% -4,700 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 523,20 29.07.2026 | -0,42% -2,200 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 76,35 29.07.2026 | -0,13% -0,1000 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 66,10 29.07.2026 | +6,18% +3,850 | 137,40 | 50,45 |
| Nordex SE DE000A0D6554 | 38,84 29.07.2026 | +3,74% +1,400 | 50,05 | 19,33 |
| PNE AG DE000A0JBPG2 | 10,44 29.07.2026 | -0,38% -0,0400 | 15,04 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 29,10 29.07.2026 | +1,50% +0,4300 | 41,37 | 26,89 |
| PUMA SE DE0006969603 | 28,90 29.07.2026 | +0,35% +0,1000 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 665,50 29.07.2026 | +0,83% +5,500 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 70,80 29.07.2026 | +3,58% +2,450 | 105,20 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.155,40 29.07.2026 | +6,39% +69,40 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 32,55 29.07.2026 | -0,46% -0,1500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 56,86 29.07.2026 | -1,28% -0,7400 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 161,74 29.07.2026 | +3,39% +5,300 | 257,90 | 127,68 |
| Sartorius AG DE0007165631 | 221,50 29.07.2026 | +2,74% +5,900 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 75,00 29.07.2026 | -0,46% -0,3500 | 119,30 | 62,90 |
| Siemens AG DE0007236101 | 272,55 29.07.2026 | +1,06% +2,850 | 284,55 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 133,80 29.07.2026 | -3,70% -5,140 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 37,73 29.07.2026 | +4,63% +1,670 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 70,65 29.07.2026 | -2,89% -2,100 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 71,35 29.07.2026 | -0,42% -0,3000 | 92,85 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 50,50 29.07.2026 | -0,49% -0,2500 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 14,34 29.07.2026 | +5,13% +0,7000 | 25,50 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 39,68 29.07.2026 | +7,30% +2,700 | 47,50 | 29,40 |
| Symrise AG DE000SYM9999 | 89,08 29.07.2026 | +1,34% +1,180 | 92,04 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,54 29.07.2026 | +0,15% +0,0200 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 115,20 29.07.2026 | -0,78% -0,9000 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,800 29.07.2026 | +7,59% +0,4800 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 12,17 29.07.2026 | +0,95% +0,1150 | 12,49 | 5,617 |
| United Internet AG DE0005089031 | 24,48 29.07.2026 | +0,25% +0,0600 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 29,36 29.07.2026 | -1,08% -0,3200 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 75,36 29.07.2026 | +1,70% +1,260 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 21,05 29.07.2026 | -2,55% -0,5500 | 29,16 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 83,85 29.07.2026 | -1,93% -1,650 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 29,77 29.07.2026 | +2,27% +0,6600 | 29,11 | 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