HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.265,42 EUR
-0,60% -73,59
Kursdaten
- Börse Xetra
- Letzter 12.265,42
- Änderung -0,60 %
- Stand 02.04.26 17:59 Uhr
- Eröffnung 12.139,57
- Vortag 12.339,01
- Tageshoch 12.285,29
- Tagestief 12.010,39
- 52W Hoch 13.454,58 (13.01.26)
- 52W Tief 9.664,35 (07.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (97)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 23,25 02.04.2026 | -1,90% -0,4500 | 26,95 | 12,80 |
| adidas AG DE000A1EWWW0 | 134,90 02.04.2026 | -2,00% -2,750 | 225,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 11,08 02.04.2026 | -0,72% -0,0800 | 11,31 | 6,168 |
| Airbus SE NL0000235190 | 165,18 02.04.2026 | -1,63% -2,740 | 221,05 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 33,02 02.04.2026 | -2,71% -0,9200 | 36,25 | 8,470 |
| Allianz SE DE0008404005 | 367,60 02.04.2026 | -0,16% -0,6000 | 395,70 | 295,00 |
| Aroundtown SA LU1673108939 | 2,432 02.04.2026 | -1,30% -0,0320 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 75,30 02.04.2026 | -3,09% -2,400 | 144,80 | 72,70 |
| Aurubis AG DE0006766504 | 150,10 02.04.2026 | -0,66% -1,0000 | 175,00 | 71,50 |
| BASF SE DE000BASF111 | 50,74 02.04.2026 | -0,47% -0,2400 | 53,00 | 38,39 |
| Bayer AG DE000BAY0017 | 39,53 02.04.2026 | -1,03% -0,4100 | 49,76 | 18,70 |
| Bayerische Motoren Werke AG DE0005190003 | 78,68 02.04.2026 | -0,68% -0,5400 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 28,86 02.04.2026 | -2,50% -0,7400 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 29,50 02.04.2026 | +0,82% +0,2400 | 33,32 | 21,50 |
| Beiersdorf AG DE0005200000 | 74,92 02.04.2026 | -2,32% -1,780 | 127,25 | 71,84 |
| Brenntag SE DE000A1DAHH0 | 56,66 02.04.2026 | -0,91% -0,5200 | 62,22 | 44,38 |
| CANCOM SE DE0005419105 | 23,70 02.04.2026 | -1,46% -0,3500 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 24,56 02.04.2026 | +0,24% +0,0600 | 65,40 | 23,04 |
| Commerzbank AG DE000CBK1001 | 31,50 02.04.2026 | -2,08% -0,6700 | 38,01 | 17,67 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,00 02.04.2026 | -0,74% -0,2000 | 27,70 | 21,52 |
| Continental AG DE0005439004 | 61,86 02.04.2026 | -1,43% -0,9000 | 74,98 | 42,78 |
| Covestro AG DE0006062144 | 59,40 02.04.2026 | -0,17% -0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 51,30 02.04.2026 | -2,10% -1,100 | 113,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,39 02.04.2026 | -0,07% -0,0300 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 16,35 02.04.2026 | +4,68% +0,7300 | 29,60 | 15,10 |
| Deutsche Bank AG DE0005140008 | 25,70 02.04.2026 | -2,95% -0,7800 | 34,12 | 16,80 |
| Deutsche Börse AG DE0005810055 | 256,80 02.04.2026 | +2,72% +6,800 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,500 02.04.2026 | -2,77% -0,2140 | 9,476 | 5,552 |
| Deutsche Post AG DE0005552004 | 45,82 02.04.2026 | -1,84% -0,8600 | 51,54 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 30,75 02.04.2026 | -5,00% -1,620 | 34,38 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 39,60 02.04.2026 | +1,10% +0,4300 | 49,52 | 35,96 |
| E.ON SE DE000ENAG999 | 19,67 02.04.2026 | +1,55% +0,3000 | 20,35 | 12,68 |
| Energiekontor AG DE0005313506 | 34,85 02.04.2026 | -4,78% -1,750 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 16,16 02.04.2026 | -0,86% -0,1400 | 20,68 | 12,52 |
| Evotec SE DE0005664809 | 4,399 02.04.2026 | +0,66% +0,0290 | 8,628 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 75,80 02.04.2026 | -0,79% -0,6000 | 85,55 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 26,62 02.04.2026 | -0,37% -0,1000 | 37,42 | 25,50 |
| Fresenius Medical Care AG DE0005785802 | 38,20 02.04.2026 | -1,95% -0,7600 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 43,65 02.04.2026 | -1,36% -0,6000 | 52,36 | 33,54 |
| FUCHS SE DE000A3E5D64 | 34,76 02.04.2026 | -5,49% -2,020 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 61,40 02.04.2026 | -0,65% -0,4000 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 18,89 02.04.2026 | -1,92% -0,3700 | 64,60 | 15,52 |
| Hannover Rück SE DE0008402215 | 267,60 02.04.2026 | -0,15% -0,4000 | 291,20 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 178,75 02.04.2026 | -2,75% -5,050 | 241,10 | 135,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 74,00 02.04.2026 | +0,27% +0,2000 | 89,50 | 72,10 |
| HelloFresh SE DE000A161408 | 3,891 02.04.2026 | -0,28% -0,0110 | 11,01 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 63,90 02.04.2026 | -4,34% -2,900 | 83,84 | 63,90 |
| HENSOLDT AG DE000HAG0005 | 82,30 02.04.2026 | +0,37% +0,3000 | 117,00 | 47,20 |
| HOCHTIEF AG DE0006070006 | 402,60 02.04.2026 | 0% 0 | 415,00 | 126,60 |
| HUGO BOSS AG DE000A1PHFF7 | 35,84 02.04.2026 | -4,27% -1,600 | 43,93 | 31,61 |
| Infineon Technologies AG DE0006231004 | 38,88 02.04.2026 | -1,14% -0,4500 | 48,01 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 28,12 02.04.2026 | -3,70% -1,080 | 29,40 | 14,64 |
| Jungheinrich AG DE0006219934 | 26,06 02.04.2026 | -4,89% -1,340 | 42,92 | 24,74 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,53 02.04.2026 | +1,54% +0,2500 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 41,40 02.04.2026 | -10,27% -4,740 | 70,20 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 98,65 02.04.2026 | -0,35% -0,3500 | 115,10 | 72,95 |
| Kontron AG AT0000A0E9W5 | 18,83 02.04.2026 | -2,38% -0,4600 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 117,40 02.04.2026 | +0,34% +0,4000 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 17,62 02.04.2026 | -5,57% -1,040 | 29,24 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 56,35 02.04.2026 | -0,62% -0,3500 | 77,85 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 52,95 02.04.2026 | -0,54% -0,2900 | 62,19 | 45,00 |
| Merck KGaA DE0006599905 | 107,50 02.04.2026 | -2,09% -2,300 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 314,60 02.04.2026 | -2,45% -7,900 | 401,50 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 540,40 02.04.2026 | -0,11% -0,6000 | 612,40 | 501,00 |
| Nagarro SE DE000A3H2200 | 45,74 02.04.2026 | -2,43% -1,140 | 80,50 | 43,32 |
| Nemetschek SE DE0006452907 | 61,85 02.04.2026 | -3,21% -2,050 | 137,40 | 60,90 |
| Nordex SE DE000A0D6554 | 45,00 02.04.2026 | +2,74% +1,200 | 46,60 | 12,26 |
| PNE AG DE000A0JBPG2 | 8,610 02.04.2026 | +1,89% +0,1600 | 15,52 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,22 02.04.2026 | -0,12% -0,0400 | 41,37 | 30,76 |
| PUMA SE DE0006969603 | 22,25 02.04.2026 | +2,68% +0,5800 | 26,14 | 15,37 |
| RATIONAL AG DE0007010803 | 625,00 02.04.2026 | -0,79% -5,000 | 780,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 36,40 02.04.2026 | -2,20% -0,8200 | 136,50 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.569,00 02.04.2026 | +0,51% +8,000 | 2.000,00 | 933,00 |
| RTL Group S.A. LU0061462528 | 36,40 02.04.2026 | -1,49% -0,5500 | 38,20 | 29,15 |
| RWE AG DE0007037129 | 58,88 02.04.2026 | +0,72% +0,4200 | 58,88 | 29,86 |
| SAP SE DE0007164600 | 148,80 02.04.2026 | +0,42% +0,6200 | 272,65 | 142,00 |
| Sartorius AG DE0007165631 | 206,40 02.04.2026 | -3,73% -8,000 | 266,00 | 173,45 |
| Scout24 SE DE000A12DM80 | 64,20 02.04.2026 | -3,96% -2,650 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 213,90 02.04.2026 | +0,30% +0,6500 | 275,10 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 148,95 02.04.2026 | -1,62% -2,450 | 171,25 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 35,92 02.04.2026 | -1,51% -0,5500 | 50,04 | 35,51 |
| Siltronic AG DE000WAF3001 | 52,10 02.04.2026 | -1,88% -1,0000 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 66,80 02.04.2026 | +1,60% +1,050 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 47,80 02.04.2026 | -1,65% -0,8000 | 48,60 | 11,91 |
| Stabilus SE DE000STAB1L8 | 15,86 02.04.2026 | -0,63% -0,1000 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 30,10 02.04.2026 | -1,31% -0,4000 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 74,38 02.04.2026 | +1,61% +1,180 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,68 02.04.2026 | +1,71% +0,2300 | 16,38 | 12,23 |
| Talanx AG DE000TLX1005 | 106,20 02.04.2026 | -1,58% -1,700 | 124,10 | 81,85 |
| TeamViewer SE DE000A2YN900 | 4,322 02.04.2026 | -2,13% -0,0940 | 13,42 | 4,290 |
| thyssenkrupp AG DE0007500001 | 7,900 02.04.2026 | -0,98% -0,0780 | 12,34 | 4,657 |
| United Internet AG DE0005089031 | 27,44 02.04.2026 | -0,72% -0,2000 | 30,02 | 16,75 |
| Verbio SE DE000A0JL9W6 | 42,20 02.04.2026 | +4,56% +1,840 | 46,60 | 7,390 |
| Volkswagen AG DE0007664039 | 87,52 02.04.2026 | -1,26% -1,120 | 109,00 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 22,41 02.04.2026 | +0,09% +0,0200 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 81,45 02.04.2026 | -2,63% -2,200 | 84,45 | 56,75 |
| Zalando SE DE000ZAL1111 | 20,94 02.04.2026 | -0,10% -0,0200 | 35,86 | 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