HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.326,51 EUR
+0,89% +117,11
Kursdaten
- Börse Xetra
- Letzter 13.326,51
- Änderung +0,89 %
- Stand 09.07.26 18:00 Uhr
- Eröffnung 13.321,99
- Vortag 13.209,40
- Tageshoch 13.332,11
- Tagestief 13.196,74
- 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 | 19,76 09.07.2026 | -0,40% -0,0800 | 26,95 | 18,22 |
| adidas AG DE000A1EWWW0 | 179,00 09.07.2026 | -0,67% -1,200 | 213,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 11,63 09.07.2026 | +5,69% +0,6260 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 196,58 09.07.2026 | -0,87% -1,720 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 43,99 09.07.2026 | +2,95% +1,260 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 422,10 09.07.2026 | +0,91% +3,800 | 423,80 | 334,40 |
| Aroundtown SA LU1673108939 | 2,220 09.07.2026 | +1,37% +0,0300 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 73,00 09.07.2026 | -0,14% -0,1000 | 144,80 | 66,40 |
| Aurubis AG DE0006766504 | 166,30 09.07.2026 | +1,03% +1,700 | 222,80 | 85,10 |
| BASF SE DE000BASF111 | 47,49 09.07.2026 | -0,60% -0,2850 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 50,60 09.07.2026 | +1,08% +0,5400 | 53,56 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 58,44 09.07.2026 | -0,65% -0,3800 | 97,28 | 57,14 |
| Bechtle AG DE0005158703 | 30,60 09.07.2026 | -4,32% -1,380 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 31,10 09.07.2026 | -1,11% -0,3500 | 37,10 | 25,90 |
| Beiersdorf AG DE0005200000 | 76,84 09.07.2026 | -1,08% -0,8400 | 113,30 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 55,90 09.07.2026 | -1,76% -1,0000 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 23,25 09.07.2026 | -1,48% -0,3500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 29,26 09.07.2026 | -0,41% -0,1200 | 52,90 | 23,04 |
| Commerzbank AG DE000CBK1001 | 37,88 09.07.2026 | +3,30% +1,210 | 38,83 | 27,89 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,80 09.07.2026 | +1,09% +0,3000 | 29,00 | 23,24 |
| Continental AG DE0005439004 | 72,64 09.07.2026 | +3,21% +2,260 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 59,90 09.07.2026 | +0,17% +0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 54,25 09.07.2026 | -1,00% -0,5500 | 106,40 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,70 09.07.2026 | -5,74% -2,540 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,69 09.07.2026 | +1,69% +0,6100 | 38,99 | 15,10 |
| Deutsche Bank AG DE0005140008 | 30,93 09.07.2026 | 0% 0 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 251,40 09.07.2026 | -2,29% -5,900 | 270,90 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 9,284 09.07.2026 | +0,91% +0,0840 | 10,22 | 6,766 |
| Deutsche Post AG DE0005552004 | 56,38 09.07.2026 | +2,43% +1,340 | 56,76 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 25,38 09.07.2026 | -0,63% -0,1600 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,53 09.07.2026 | +0,09% +0,0400 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 19,32 09.07.2026 | +0,42% +0,0800 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 37,20 09.07.2026 | +2,06% +0,7500 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 16,42 09.07.2026 | +1,80% +0,2900 | 18,51 | 12,52 |
| Evotec SE DE0005664809 | 4,882 09.07.2026 | -3,04% -0,1530 | 7,810 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 70,65 09.07.2026 | -5,61% -4,200 | 85,55 | 62,90 |
| freenet AG DE000A0Z2ZZ5 | 23,30 09.07.2026 | -0,68% -0,1600 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 41,91 09.07.2026 | -0,07% -0,0300 | 47,45 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 42,47 09.07.2026 | -0,28% -0,1200 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 39,28 09.07.2026 | +0,26% +0,1000 | 49,00 | 31,98 |
| GEA Group AG DE0006602006 | 59,75 09.07.2026 | -2,13% -1,300 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 29,22 09.07.2026 | +1,18% +0,3400 | 51,00 | 15,52 |
| Hannover Rück SE DE0008402215 | 250,00 09.07.2026 | -0,40% -1,0000 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 167,20 09.07.2026 | +0,03% +0,0500 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,10 09.07.2026 | -0,99% -0,7000 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 3,787 09.07.2026 | -1,59% -0,0610 | 9,502 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 74,70 09.07.2026 | -0,05% -0,0400 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 73,98 09.07.2026 | -6,35% -5,020 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 468,00 09.07.2026 | +2,59% +11,80 | 550,50 | 170,40 |
| HUGO BOSS AG DE000A1PHFF7 | 37,94 09.07.2026 | +0,77% +0,2900 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 73,48 09.07.2026 | +3,51% +2,490 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 38,52 09.07.2026 | -0,41% -0,1600 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 23,70 09.07.2026 | -0,25% -0,0600 | 42,92 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,17 09.07.2026 | +0,30% +0,0400 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 41,26 09.07.2026 | -1,88% -0,7900 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 101,80 09.07.2026 | -2,96% -3,100 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 23,08 09.07.2026 | +0,96% +0,2200 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 107,80 09.07.2026 | -2,36% -2,600 | 142,60 | 109,60 |
| LANXESS AG DE0005470405 | 14,83 09.07.2026 | +0,20% +0,0300 | 27,14 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 53,00 09.07.2026 | +0,95% +0,5000 | 74,35 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 43,90 09.07.2026 | -1,03% -0,4550 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 139,35 09.07.2026 | -0,61% -0,8500 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 356,80 09.07.2026 | +1,22% +4,300 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 502,00 09.07.2026 | -0,79% -4,000 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 76,95 09.07.2026 | +0,46% +0,3500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 55,50 09.07.2026 | -0,63% -0,3500 | 137,40 | 50,45 |
| Nordex SE DE000A0D6554 | 42,50 09.07.2026 | +3,26% +1,340 | 50,05 | 18,81 |
| PNE AG DE000A0JBPG2 | 10,56 09.07.2026 | -0,75% -0,0800 | 15,24 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,21 09.07.2026 | -1,13% -0,3100 | 41,37 | 26,89 |
| PUMA SE DE0006969603 | 27,67 09.07.2026 | +2,22% +0,6000 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 633,00 09.07.2026 | -4,16% -27,50 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 66,95 09.07.2026 | -3,95% -2,750 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.017,40 09.07.2026 | -4,25% -45,20 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,20 09.07.2026 | -0,16% -0,0500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 56,20 09.07.2026 | -0,50% -0,2800 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 137,46 09.07.2026 | -0,74% -1,020 | 268,35 | 130,96 |
| Sartorius AG DE0007165631 | 233,20 09.07.2026 | +0,87% +2,000 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 73,25 09.07.2026 | -2,01% -1,500 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 273,45 09.07.2026 | +2,36% +6,300 | 284,55 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 156,56 09.07.2026 | +1,93% +2,960 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 34,22 09.07.2026 | -0,35% -0,1200 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 95,15 09.07.2026 | +20,67% +16,30 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 67,10 09.07.2026 | -1,03% -0,7000 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 55,20 09.07.2026 | +0,27% +0,1500 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 15,34 09.07.2026 | -2,04% -0,3200 | 27,80 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 33,64 09.07.2026 | -3,00% -1,040 | 50,80 | 29,40 |
| Symrise AG DE000SYM9999 | 87,30 09.07.2026 | -2,81% -2,520 | 92,04 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,36 09.07.2026 | -5,52% -0,7800 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 109,30 09.07.2026 | -1,97% -2,200 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,265 09.07.2026 | +0,96% +0,0500 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 11,31 09.07.2026 | -2,12% -0,2450 | 12,42 | 5,617 |
| United Internet AG DE0005089031 | 23,04 09.07.2026 | -2,46% -0,5800 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 29,40 09.07.2026 | -3,67% -1,120 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 71,66 09.07.2026 | -1,16% -0,8400 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 21,41 09.07.2026 | +1,37% +0,2900 | 29,16 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 91,00 09.07.2026 | +1,73% +1,550 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 26,17 09.07.2026 | -0,15% -0,0400 | 28,91 | 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