HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.785,31 EUR
-0,27% -34,23
Kursdaten
- Börse Xetra
- Letzter 12.785,31
- Änderung -0,27 %
- Stand 24.04.26 17:59 Uhr
- Eröffnung 12.744,01
- Vortag 12.819,54
- Tageshoch 12.890,82
- Tagestief 12.723,84
- 52W Hoch 13.454,58 (13.01.26)
- 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 | 23,35 24.04.2026 | -1,27% -0,3000 | 26,95 | 15,24 |
| adidas AG DE000A1EWWW0 | 138,15 24.04.2026 | -0,04% -0,0500 | 225,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 14,32 24.04.2026 | -0,89% -0,1280 | 15,11 | 6,168 |
| Airbus SE NL0000235190 | 166,78 24.04.2026 | -0,51% -0,8600 | 221,05 | 138,24 |
| AIXTRON SE DE000A0WMPJ6 | 46,48 24.04.2026 | +0,72% +0,3300 | 46,68 | 11,06 |
| Allianz SE DE0008404005 | 388,70 24.04.2026 | +0,93% +3,600 | 396,40 | 332,00 |
| Aroundtown SA LU1673108939 | 2,446 24.04.2026 | -2,39% -0,0600 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 85,20 24.04.2026 | +4,28% +3,500 | 144,80 | 72,70 |
| Aurubis AG DE0006766504 | 189,90 24.04.2026 | -0,26% -0,5000 | 192,00 | 75,00 |
| BASF SE DE000BASF111 | 54,28 24.04.2026 | +0,17% +0,0900 | 55,01 | 40,91 |
| Bayer AG DE000BAY0017 | 38,59 24.04.2026 | -3,77% -1,510 | 49,76 | 22,23 |
| Bayerische Motoren Werke AG DE0005190003 | 80,40 24.04.2026 | -0,25% -0,2000 | 97,28 | 71,40 |
| Bechtle AG DE0005158703 | 29,06 24.04.2026 | -0,75% -0,2200 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 34,70 24.04.2026 | +0,73% +0,2500 | 34,75 | 24,20 |
| Beiersdorf AG DE0005200000 | 73,08 24.04.2026 | -2,14% -1,600 | 127,25 | 71,84 |
| Brenntag SE DE000A1DAHH0 | 59,56 24.04.2026 | -0,53% -0,3200 | 62,22 | 44,38 |
| CANCOM SE DE0005419105 | 24,50 24.04.2026 | -4,11% -1,050 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 26,68 24.04.2026 | +0,68% +0,1800 | 65,40 | 23,04 |
| Commerzbank AG DE000CBK1001 | 34,28 24.04.2026 | +0,91% +0,3100 | 38,01 | 22,98 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 26,70 24.04.2026 | -0,37% -0,1000 | 27,90 | 21,92 |
| Continental AG DE0005439004 | 65,72 24.04.2026 | +0,18% +0,1200 | 74,98 | 51,03 |
| Covestro AG DE0006062144 | 59,60 24.04.2026 | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,50 24.04.2026 | -0,43% -0,2500 | 113,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,76 24.04.2026 | +0,09% +0,0400 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 19,31 24.04.2026 | -0,92% -0,1800 | 29,60 | 15,10 |
| Deutsche Bank AG DE0005140008 | 27,04 24.04.2026 | +0,63% +0,1700 | 34,12 | 22,12 |
| Deutsche Börse AG DE0005810055 | 266,20 24.04.2026 | +1,76% +4,600 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,298 24.04.2026 | -1,43% -0,1060 | 9,476 | 6,150 |
| Deutsche Post AG DE0005552004 | 47,43 24.04.2026 | -0,27% -0,1300 | 51,54 | 36,47 |
| Deutsche Telekom AG DE0005557508 | 27,59 24.04.2026 | +0,44% +0,1200 | 34,38 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,56 24.04.2026 | -1,14% -0,4800 | 49,52 | 35,96 |
| E.ON SE DE000ENAG999 | 18,66 24.04.2026 | -3,64% -0,7050 | 20,35 | 14,61 |
| Energiekontor AG DE0005313506 | 39,80 24.04.2026 | +1,02% +0,4000 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 17,50 24.04.2026 | -0,11% -0,0200 | 20,68 | 12,52 |
| Evotec SE DE0005664809 | 5,250 24.04.2026 | -5,83% -0,3250 | 8,628 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 71,60 24.04.2026 | -0,07% -0,0500 | 85,55 | 57,15 |
| freenet AG DE000A0Z2ZZ5 | 27,06 24.04.2026 | +0,37% +0,1000 | 37,42 | 25,50 |
| Fresenius Medical Care AG DE0005785802 | 38,57 24.04.2026 | -1,31% -0,5100 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 40,47 24.04.2026 | -0,98% -0,4000 | 52,36 | 39,82 |
| FUCHS SE DE000A3E5D64 | 38,38 24.04.2026 | +1,86% +0,7000 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 60,70 24.04.2026 | +0,41% +0,2500 | 67,10 | 53,55 |
| Gerresheimer AG DE000A0LD6E6 | 22,32 24.04.2026 | +5,58% +1,180 | 64,60 | 15,52 |
| Hannover Rück SE DE0008402215 | 272,00 24.04.2026 | -1,09% -3,000 | 291,20 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 186,95 24.04.2026 | -0,13% -0,2500 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,20 24.04.2026 | +1,02% +0,7000 | 88,70 | 68,50 |
| HelloFresh SE DE000A161408 | 4,347 24.04.2026 | -3,46% -0,1560 | 11,01 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 64,68 24.04.2026 | -0,61% -0,4000 | 83,84 | 63,90 |
| HENSOLDT AG DE000HAG0005 | 74,80 24.04.2026 | -4,35% -3,400 | 117,00 | 62,55 |
| HOCHTIEF AG DE0006070006 | 463,60 24.04.2026 | +1,62% +7,400 | 467,40 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 36,53 24.04.2026 | -1,22% -0,4500 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 54,28 24.04.2026 | +2,49% +1,320 | 53,24 | 29,20 |
| JENOPTIK AG DE000A2NB601 | 33,62 24.04.2026 | +0,84% +0,2800 | 34,18 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,62 24.04.2026 | -12,88% -3,640 | 42,92 | 25,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,07 24.04.2026 | +2,36% +0,3700 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 45,80 24.04.2026 | -1,06% -0,4900 | 70,20 | 35,72 |
| Knorr-Bremse AG DE000KBX1006 | 100,30 24.04.2026 | -0,20% -0,2000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 21,36 24.04.2026 | -0,56% -0,1200 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 126,60 24.04.2026 | +0,16% +0,2000 | 145,00 | 111,40 |
| LANXESS AG DE0005470405 | 18,17 24.04.2026 | -1,14% -0,2100 | 29,24 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 60,10 24.04.2026 | -0,91% -0,5500 | 77,85 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 50,00 24.04.2026 | -1,56% -0,7900 | 62,19 | 48,00 |
| Merck KGaA DE0006599905 | 111,70 24.04.2026 | -2,19% -2,500 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 291,00 24.04.2026 | -4,56% -13,90 | 401,50 | 279,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 552,40 24.04.2026 | -0,22% -1,200 | 609,40 | 505,00 |
| Nagarro SE DE000A3H2200 | 45,26 24.04.2026 | -4,64% -2,200 | 80,50 | 43,32 |
| Nemetschek SE DE0006452907 | 64,85 24.04.2026 | +4,85% +3,000 | 137,40 | 57,50 |
| Nordex SE DE000A0D6554 | 45,24 24.04.2026 | -0,57% -0,2600 | 46,60 | 15,65 |
| PNE AG DE000A0JBPG2 | 8,960 24.04.2026 | +0,45% +0,0400 | 15,52 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,39 24.04.2026 | -2,82% -0,9100 | 41,37 | 30,76 |
| PUMA SE DE0006969603 | 25,02 24.04.2026 | -2,42% -0,6200 | 26,47 | 15,37 |
| RATIONAL AG DE0007010803 | 657,00 24.04.2026 | +0,38% +2,500 | 780,00 | 611,50 |
| Redcare Pharmacy N.V. NL0012044747 | 47,26 24.04.2026 | -3,75% -1,840 | 136,50 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.340,80 24.04.2026 | -5,23% -74,00 | 2.000,00 | 1.331,00 |
| RTL Group S.A. LU0061462528 | 38,10 24.04.2026 | -1,80% -0,7000 | 40,00 | 30,70 |
| RWE AG DE0007037129 | 60,12 24.04.2026 | -0,56% -0,3400 | 60,46 | 31,18 |
| SAP SE DE0007164600 | 147,94 24.04.2026 | +5,31% +7,460 | 272,65 | 137,94 |
| Sartorius AG DE0007165631 | 216,50 24.04.2026 | -4,92% -11,20 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 69,55 24.04.2026 | -2,11% -1,500 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 242,35 24.04.2026 | -0,57% -1,400 | 275,10 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 187,80 24.04.2026 | -0,81% -1,540 | 190,04 | 66,08 |
| Siemens Healthineers AG DE000SHL1006 | 35,72 24.04.2026 | -2,62% -0,9600 | 50,04 | 35,51 |
| Siltronic AG DE000WAF3001 | 70,40 24.04.2026 | -2,63% -1,900 | 72,30 | 32,08 |
| Sixt SE DE0007231326 | 71,25 24.04.2026 | -5,50% -4,150 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 51,80 24.04.2026 | +3,29% +1,650 | 52,40 | 14,81 |
| Stabilus SE DE000STAB1L8 | 17,60 24.04.2026 | +3,04% +0,5200 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 36,44 24.04.2026 | -2,62% -0,9800 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 73,98 24.04.2026 | -1,81% -1,360 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,97 24.04.2026 | -1,19% -0,1800 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 116,00 24.04.2026 | -0,34% -0,4000 | 124,10 | 98,00 |
| TeamViewer SE DE000A2YN900 | 4,726 24.04.2026 | +0,64% +0,0300 | 13,42 | 4,194 |
| thyssenkrupp AG DE0007500001 | 8,830 24.04.2026 | -1,76% -0,1580 | 12,34 | 5,525 |
| United Internet AG DE0005089031 | 26,24 24.04.2026 | -4,09% -1,120 | 30,02 | 19,21 |
| Verbio SE DE000A0JL9W6 | 39,30 24.04.2026 | -4,33% -1,780 | 46,60 | 9,025 |
| Volkswagen AG DE0007664039 | 87,30 24.04.2026 | -1,15% -1,020 | 109,00 | 83,72 |
| Vonovia SE DE000A1ML7J1 | 22,98 24.04.2026 | -0,99% -0,2300 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 96,10 24.04.2026 | -2,19% -2,150 | 98,25 | 59,30 |
| Zalando SE DE000ZAL1111 | 22,04 24.04.2026 | -1,87% -0,4200 | 35,44 | 18,97 |
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