HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.855,40 EUR
+1,69% +230,63
Kursdaten
- Börse Xetra
- Letzter 13.855,40
- Änderung +1,69 %
- Stand 09.11.26 17:59 Uhr
- Eröffnung 13.610,23
- Vortag 13.624,77
- Tageshoch 13.860,92
- Tagestief 13.610,23
- 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 | 24,10 09.11.2026 | -0,21% -0,0500 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 177,20 09.11.2026 | +1,72% +3,000 | 188,10 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 3,772 09.11.2026 | +5,67% +0,2025 | 16,70 | 3,570 |
| Airbus SE NL0000235190 | 205,95 09.11.2026 | +4,62% +9,090 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 31,27 09.11.2026 | +3,41% +1,030 | 61,44 | 16,38 |
| Allianz SE DE0008404005 | 458,70 09.11.2026 | +2,07% +9,300 | 462,30 | 337,70 |
| Aroundtown SA LU1673108939 | 1,709 09.11.2026 | +2,89% +0,0480 | 3,206 | 1,329 |
| ATOSS Software SE DE0005104400 | 88,10 09.11.2026 | -4,76% -4,400 | 120,00 | 66,40 |
| Aurubis AG DE0006766504 | 140,50 09.11.2026 | +3,31% +4,500 | 222,80 | 106,10 |
| BASF SE DE000BASF111 | 54,06 09.11.2026 | +0,15% +0,0800 | 56,03 | 41,70 |
| Bayer AG DE000BAY0017 | 56,42 09.11.2026 | +1,77% +0,9800 | 56,48 | 26,24 |
| Bayerische Motoren Werke AG DE0005190003 | 59,14 09.11.2026 | -0,10% -0,0600 | 97,28 | 52,24 |
| Bechtle AG DE0005158703 | 33,00 09.11.2026 | -3,79% -1,300 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 37,65 09.11.2026 | +1,21% +0,4500 | 37,70 | 26,50 |
| Beiersdorf AG DE0005200000 | 84,92 09.11.2026 | +0,47% +0,4000 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 61,64 09.11.2026 | -2,65% -1,680 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 20,20 09.11.2026 | -4,04% -0,8500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 34,62 09.11.2026 | -1,48% -0,5200 | 46,14 | 23,04 |
| Commerzbank AG DE000CBK1001 | 39,38 09.11.2026 | +1,26% +0,4900 | 43,10 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 28,40 09.11.2026 | -2,57% -0,7500 | 30,40 | 23,52 |
| Continental AG DE0005439004 | 69,62 09.11.2026 | +0,49% +0,3400 | 76,16 | 56,34 |
| Covestro AG DE0006062144 | 60,20 09.11.2026 | 0% 0 | 61,00 | 58,28 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 62,20 09.11.2026 | -1,27% -0,8000 | 85,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,43 09.11.2026 | -0,02% -0,0100 | 50,00 | 33,57 |
| Delivery Hero SE DE000A2E4K43 | 36,73 09.11.2026 | +0,19% +0,0700 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 32,06 09.11.2026 | +0,19% +0,0600 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 315,00 09.11.2026 | -2,87% -9,300 | 324,80 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,692 09.11.2026 | +4,17% +0,3480 | 10,22 | 6,990 |
| Deutsche Telekom AG DE0005557508 | 26,10 09.11.2026 | +0,81% +0,2100 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 58,72 09.11.2026 | -1,58% -0,9400 | 60,54 | 42,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,69 09.11.2026 | +0,71% +0,3300 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 19,16 09.11.2026 | +1,27% +0,2400 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 24,70 09.11.2026 | +6,01% +1,400 | 50,10 | 22,30 |
| Evonik Industries AG DE000EVNK013 | 21,42 09.11.2026 | +1,04% +0,2200 | 21,62 | 12,52 |
| Evotec SE DE0005664809 | 3,218 09.11.2026 | +3,47% +0,1080 | 6,546 | 2,510 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 69,05 09.11.2026 | +0,95% +0,6500 | 85,55 | 57,00 |
| freenet AG DE000A0Z2ZZ5 | 23,28 09.11.2026 | -0,94% -0,2200 | 33,76 | 21,70 |
| Fresenius Medical Care AG DE0005785802 | 41,28 09.11.2026 | -1,01% -0,4200 | 44,97 | 34,72 |
| FUCHS SE DE000A3E5D64 | 42,68 09.11.2026 | -0,19% -0,0800 | 45,92 | 31,98 |
| GEA Group AG DE0006602006 | 68,10 09.11.2026 | -0,51% -0,3500 | 70,55 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 30,76 09.11.2026 | -0,90% -0,2800 | 33,06 | 15,52 |
| Hannover Rück SE DE0008402215 | 288,60 09.11.2026 | -1,30% -3,800 | 303,20 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 180,05 09.11.2026 | +2,71% +4,750 | 241,10 | 139,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 65,90 09.11.2026 | -0,60% -0,4000 | 84,40 | 66,30 |
| HelloFresh SE DE000A161408 | 2,975 09.11.2026 | -9,08% -0,2970 | 6,168 | 2,265 |
| Henkel AG & Co. KGaA DE0006048432 | 83,50 09.11.2026 | +0,97% +0,8000 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 79,82 09.11.2026 | +1,97% +1,540 | 96,62 | 63,58 |
| HOCHTIEF AG DE0006070006 | 356,80 09.11.2026 | +2,47% +8,600 | 550,50 | 271,60 |
| HUGO BOSS AG DE000A1PHFF7 | 38,23 09.11.2026 | 0% 0 | 39,74 | 34,14 |
| Infineon Technologies AG DE0006231004 | 49,32 09.11.2026 | +8,32% +3,790 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 35,74 09.11.2026 | +2,76% +0,9600 | 47,92 | 18,35 |
| Jungheinrich AG DE0006219934 | 22,68 09.11.2026 | +2,44% +0,5400 | 38,30 | 20,76 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,29 09.11.2026 | +1,22% +0,1600 | 18,53 | 10,80 |
| KION GROUP AG DE000KGX8881 | 34,53 09.11.2026 | +2,77% +0,9300 | 70,20 | 32,40 |
| Knorr-Bremse AG DE000KBX1006 | 94,10 09.11.2026 | -1,72% -1,650 | 115,10 | 80,90 |
| Kontron AG AT0000A0E9W5 | 19,04 09.11.2026 | +1,01% +0,1900 | 25,30 | 18,03 |
| KRONES AG DE0006335003 | 110,60 09.11.2026 | -1,43% -1,600 | 142,60 | 104,00 |
| LANXESS AG DE0005470405 | 13,07 09.11.2026 | -2,97% -0,4000 | 21,62 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 50,95 09.11.2026 | +1,98% +0,9900 | 70,30 | 44,22 |
| Mercedes-Benz Group AG DE0007100000 | 42,07 09.11.2026 | +1,46% +0,6050 | 62,19 | 38,90 |
| Merck KGaA DE0006599905 | 148,30 09.11.2026 | +0,10% +0,1500 | 151,85 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 356,60 09.11.2026 | +4,98% +16,90 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 569,80 09.11.2026 | -0,07% -0,4000 | 600,80 | 438,20 |
| Nagarro SE DE000A3H2200 | 76,95 09.11.2026 | +1,32% +1,0000 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 65,60 09.11.2026 | -2,53% -1,700 | 95,65 | 50,45 |
| Nordex SE DE000A0D6554 | 43,00 09.11.2026 | +1,85% +0,7800 | 50,05 | 25,00 |
| PNE AG DE000A0JBPG2 | 5,080 09.11.2026 | -2,50% -0,1300 | 11,12 | 5,210 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,90 09.11.2026 | -0,73% -0,1900 | 41,37 | 24,21 |
| PUMA SE DE0006969603 | 26,58 09.11.2026 | -0,52% -0,1400 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 615,50 09.11.2026 | -4,20% -27,00 | 771,50 | 561,00 |
| Redcare Pharmacy N.V. NL0012044747 | 70,50 09.11.2026 | -0,63% -0,4500 | 78,45 | 30,18 |
| Rheinmetall AG DE0007030009 | 845,40 09.11.2026 | +3,76% +30,60 | 1.963,00 | 801,30 |
| RTL Group S.A. LU0061462528 | 32,75 09.11.2026 | -2,09% -0,7000 | 40,00 | 28,40 |
| RWE AG DE0007037129 | 57,80 09.11.2026 | +1,62% +0,9200 | 62,00 | 42,72 |
| SAP SE DE0007164600 | 215,05 09.11.2026 | +2,75% +5,750 | 219,50 | 127,68 |
| Sartorius AG DE0007165631 | 288,50 09.11.2026 | +1,33% +3,800 | 293,70 | 203,50 |
| Scout24 SE DE000A12DM80 | 89,80 09.11.2026 | +0,79% +0,7000 | 93,80 | 62,90 |
| Siemens AG DE0007236101 | 271,00 09.11.2026 | +3,04% +8,000 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 124,58 09.11.2026 | +6,21% +7,280 | 194,00 | 100,80 |
| Siemens Healthineers AG DE000SHL1006 | 44,35 09.11.2026 | -0,85% -0,3800 | 47,19 | 32,96 |
| Siltronic AG DE000WAF3001 | 51,80 09.11.2026 | +3,39% +1,700 | 107,50 | 41,74 |
| Sixt SE DE0007231326 | 74,95 09.11.2026 | -1,32% -1,0000 | 77,65 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 49,98 09.11.2026 | -2,38% -1,220 | 68,80 | 26,32 |
| Stabilus SE DE000STAB1L8 | 13,34 09.11.2026 | -12,92% -1,980 | 21,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 38,60 09.11.2026 | -1,43% -0,5600 | 40,88 | 29,40 |
| Symrise AG DE000SYM9999 | 95,50 09.11.2026 | -1,16% -1,120 | 103,10 | 66,22 |
| TAG Immobilien AG DE0008303504 | 11,62 09.11.2026 | -0,34% -0,0400 | 16,38 | 10,20 |
| Talanx AG DE000TLX1005 | 130,00 09.11.2026 | -1,66% -2,200 | 133,50 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,055 09.11.2026 | -0,30% -0,0150 | 7,640 | 4,194 |
| thyssenkrupp AG DE0007500001 | 11,96 09.11.2026 | +1,14% +0,1350 | 14,32 | 6,638 |
| United Internet AG DE0005089031 | 24,80 09.11.2026 | +1,64% +0,4000 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 25,88 09.11.2026 | +0,47% +0,1200 | 46,60 | 15,82 |
| Volkswagen AG DE0007664039 | 70,74 09.11.2026 | -0,39% -0,2800 | 109,00 | 66,14 |
| Vonovia SE DE000A1ML7J1 | 17,24 09.11.2026 | +1,71% +0,2900 | 28,70 | 15,41 |
| Wacker Chemie AG DE000WCH8881 | 78,65 09.11.2026 | -0,44% -0,3500 | 103,70 | 63,60 |
| Zalando SE DE000ZAL1111 | 27,42 09.11.2026 | +0,44% +0,1200 | 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