HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.279,81 EUR
-0,53% -70,74
Kursdaten
- Börse Xetra
- Letzter 13.279,81
- Änderung -0,53 %
- Stand 15.07.26 17:59 Uhr
- Eröffnung 13.279,64
- Vortag 13.350,55
- Tageshoch 13.308,45
- Tagestief 13.191,28
- 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 | 20,35 15.07.2026 | -1,69% -0,3500 | 26,95 | 18,22 |
| adidas AG DE000A1EWWW0 | 179,25 15.07.2026 | -0,33% -0,6000 | 209,90 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 10,38 15.07.2026 | -6,82% -0,7600 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 195,86 15.07.2026 | +0,15% +0,3000 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 41,87 15.07.2026 | -4,34% -1,900 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 415,60 15.07.2026 | -0,84% -3,500 | 425,20 | 334,40 |
| Aroundtown SA LU1673108939 | 2,170 15.07.2026 | -0,37% -0,0080 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 71,00 15.07.2026 | 0% 0 | 144,80 | 66,40 |
| Aurubis AG DE0006766504 | 179,80 15.07.2026 | +1,24% +2,200 | 222,80 | 85,10 |
| BASF SE DE000BASF111 | 47,44 15.07.2026 | -4,03% -1,990 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 47,87 15.07.2026 | -4,26% -2,130 | 53,56 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 57,84 15.07.2026 | +0,77% +0,4400 | 97,28 | 56,98 |
| Bechtle AG DE0005158703 | 30,48 15.07.2026 | -0,97% -0,3000 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 34,35 15.07.2026 | +6,51% +2,100 | 37,10 | 25,90 |
| Beiersdorf AG DE0005200000 | 77,28 15.07.2026 | -0,03% -0,0200 | 113,30 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 59,30 15.07.2026 | -1,17% -0,7000 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 23,05 15.07.2026 | -1,07% -0,2500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 28,56 15.07.2026 | +0,49% +0,1400 | 52,40 | 23,04 |
| Commerzbank AG DE000CBK1001 | 38,08 15.07.2026 | -1,83% -0,7100 | 39,01 | 27,96 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,40 15.07.2026 | -1,62% -0,4500 | 29,00 | 23,24 |
| Continental AG DE0005439004 | 70,96 15.07.2026 | -1,61% -1,160 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 59,80 15.07.2026 | -0,17% -0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,35 15.07.2026 | -0,27% -0,1500 | 104,90 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,49 15.07.2026 | +2,11% +0,9000 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,90 15.07.2026 | +5,74% +2,110 | 38,99 | 15,10 |
| Deutsche Bank AG DE0005140008 | 31,54 15.07.2026 | +1,25% +0,3900 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 257,50 15.07.2026 | +1,02% +2,600 | 268,50 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 9,072 15.07.2026 | -1,00% -0,0920 | 10,22 | 6,766 |
| Deutsche Post AG DE0005552004 | 57,68 15.07.2026 | +0,66% +0,3800 | 57,30 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 26,50 15.07.2026 | -1,08% -0,2900 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,22 15.07.2026 | +0,02% +0,0100 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 19,47 15.07.2026 | +0,36% +0,0700 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 36,10 15.07.2026 | +0,70% +0,2500 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 16,95 15.07.2026 | +2,05% +0,3400 | 18,51 | 12,52 |
| Evotec SE DE0005664809 | 3,502 15.07.2026 | -7,31% -0,2760 | 7,810 | 3,454 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,10 15.07.2026 | +1,34% +0,9000 | 85,55 | 62,90 |
| freenet AG DE000A0Z2ZZ5 | 23,88 15.07.2026 | 0% 0 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 41,99 15.07.2026 | -1,13% -0,4800 | 47,45 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 41,04 15.07.2026 | -0,87% -0,3600 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 39,46 15.07.2026 | +1,18% +0,4600 | 45,16 | 31,98 |
| GEA Group AG DE0006602006 | 58,15 15.07.2026 | -1,19% -0,7000 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 28,98 15.07.2026 | -0,55% -0,1600 | 49,84 | 15,52 |
| Hannover Rück SE DE0008402215 | 248,40 15.07.2026 | -2,13% -5,400 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 168,65 15.07.2026 | -0,12% -0,2000 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,50 15.07.2026 | -1,56% -1,100 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 3,501 15.07.2026 | -2,45% -0,0880 | 9,502 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 72,68 15.07.2026 | -0,66% -0,4800 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 72,80 15.07.2026 | -0,30% -0,2200 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 476,80 15.07.2026 | +2,32% +10,80 | 550,50 | 174,30 |
| HUGO BOSS AG DE000A1PHFF7 | 37,83 15.07.2026 | +0,08% +0,0300 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 67,36 15.07.2026 | -5,57% -3,970 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 42,36 15.07.2026 | +3,93% +1,600 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 23,84 15.07.2026 | +1,19% +0,2800 | 40,64 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,91 15.07.2026 | -0,93% -0,1300 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 39,76 15.07.2026 | -0,53% -0,2100 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 99,75 15.07.2026 | -2,21% -2,250 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 23,00 15.07.2026 | +0,44% +0,1000 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 107,60 15.07.2026 | +0,94% +1,0000 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 15,70 15.07.2026 | +0,90% +0,1400 | 26,50 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 51,50 15.07.2026 | -0,96% -0,5000 | 74,35 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 46,10 15.07.2026 | +1,55% +0,7050 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 140,00 15.07.2026 | +1,89% +2,600 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 349,10 15.07.2026 | +0,14% +0,5000 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 507,60 15.07.2026 | -1,28% -6,600 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 74,05 15.07.2026 | -3,27% -2,500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 54,75 15.07.2026 | -1,17% -0,6500 | 137,40 | 50,45 |
| Nordex SE DE000A0D6554 | 40,04 15.07.2026 | -0,94% -0,3800 | 50,05 | 19,12 |
| PNE AG DE000A0JBPG2 | 10,68 15.07.2026 | +1,33% +0,1400 | 15,20 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,18 15.07.2026 | +0,41% +0,1100 | 41,37 | 26,89 |
| PUMA SE DE0006969603 | 28,22 15.07.2026 | -1,57% -0,4500 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 628,00 15.07.2026 | +0,72% +4,500 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 65,75 15.07.2026 | +0,61% +0,4000 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 963,80 15.07.2026 | -1,19% -11,60 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 30,95 15.07.2026 | -0,48% -0,1500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 56,86 15.07.2026 | -0,84% -0,4800 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 137,02 15.07.2026 | +0,18% +0,2400 | 266,50 | 130,96 |
| Sartorius AG DE0007165631 | 248,70 15.07.2026 | +0,77% +1,900 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 72,80 15.07.2026 | -1,15% -0,8500 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 270,20 15.07.2026 | -0,52% -1,400 | 284,55 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 152,86 15.07.2026 | -0,68% -1,040 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 34,89 15.07.2026 | +1,54% +0,5300 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 91,25 15.07.2026 | -2,93% -2,750 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 69,20 15.07.2026 | -0,57% -0,4000 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 61,80 15.07.2026 | -3,13% -2,000 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 15,62 15.07.2026 | -1,01% -0,1600 | 26,95 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 34,86 15.07.2026 | -0,34% -0,1200 | 48,45 | 29,40 |
| Symrise AG DE000SYM9999 | 86,90 15.07.2026 | -0,82% -0,7200 | 92,04 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,08 15.07.2026 | 0% 0 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 110,80 15.07.2026 | -1,34% -1,500 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,655 15.07.2026 | -0,35% -0,0200 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 11,71 15.07.2026 | +0,04% +0,0050 | 12,42 | 5,617 |
| United Internet AG DE0005089031 | 24,08 15.07.2026 | 0% 0 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 31,80 15.07.2026 | +1,40% +0,4400 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 73,96 15.07.2026 | +2,89% +2,080 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 20,89 15.07.2026 | -0,48% -0,1000 | 29,16 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 96,00 15.07.2026 | -1,03% -1,0000 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 27,55 15.07.2026 | +2,42% +0,6500 | 28,01 | 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