HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.384,96 EUR
+1,09% +144,07
Kursdaten
- Börse Xetra
- Letzter 13.384,96
- Änderung +1,09 %
- Stand 18.02.26 17:59 Uhr
- Eröffnung 13.265,81
- Vortag 13.240,89
- Tageshoch 13.401,22
- Tagestief 13.265,81
- 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 | 24,30 18.02.2026 | -0,21% -0,0500 | 26,95 | 11,90 |
| adidas AG DE000A1EWWW0 | 157,25 18.02.2026 | +0,38% +0,6000 | 255,60 | 143,05 |
| ADTRAN Holdings Inc. US00486H1059 | 8,456 18.02.2026 | -1,99% -0,1720 | 11,05 | 6,168 |
| Airbus SE NL0000235190 | 200,75 18.02.2026 | +2,17% +4,270 | 221,05 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 23,49 18.02.2026 | +0,26% +0,0600 | 23,43 | 8,470 |
| Allianz SE DE0008404005 | 372,50 18.02.2026 | -0,08% -0,3000 | 395,70 | 295,00 |
| Aroundtown SA LU1673108939 | 2,914 18.02.2026 | -1,09% -0,0320 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 83,30 18.02.2026 | -0,95% -0,8000 | 144,80 | 84,10 |
| Aurubis AG DE0006766504 | 168,00 18.02.2026 | +2,88% +4,700 | 171,90 | 71,50 |
| BASF SE DE000BASF111 | 49,42 18.02.2026 | -3,25% -1,660 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 45,60 18.02.2026 | -7,05% -3,460 | 49,76 | 18,70 |
| Bayerische Motoren Werke AG DE0005190003 | 91,56 18.02.2026 | +2,88% +2,560 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 33,58 18.02.2026 | +5,60% +1,780 | 44,74 | 31,02 |
| BEFESA S.A. LU1704650164 | 33,14 18.02.2026 | +1,41% +0,4600 | 32,80 | 21,50 |
| Beiersdorf AG DE0005200000 | 106,15 18.02.2026 | +1,24% +1,300 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 55,98 18.02.2026 | -2,81% -1,620 | 67,70 | 46,15 |
| CANCOM SE DE0005419105 | 23,70 18.02.2026 | +7,24% +1,600 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 27,06 18.02.2026 | +5,13% +1,320 | 70,40 | 25,50 |
| Commerzbank AG DE000CBK1001 | 34,21 18.02.2026 | +3,14% +1,040 | 38,01 | 17,67 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,20 18.02.2026 | -0,73% -0,2000 | 27,60 | 21,52 |
| Continental AG DE0005439004 | 72,34 18.02.2026 | -1,17% -0,8600 | 73,80 | 42,78 |
| Covestro AG DE0006062144 | 60,50 18.02.2026 | -0,36% -0,2200 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 64,90 18.02.2026 | -0,15% -0,1000 | 113,00 | 65,00 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,14 18.02.2026 | +0,67% +0,2800 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 21,45 18.02.2026 | +9,05% +1,780 | 30,00 | 15,81 |
| Deutsche Bank AG DE0005140008 | 30,50 18.02.2026 | +0,54% +0,1650 | 34,12 | 16,80 |
| Deutsche Börse AG DE0005810055 | 217,30 18.02.2026 | +1,12% +2,400 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 9,186 18.02.2026 | -0,15% -0,0140 | 9,476 | 5,552 |
| Deutsche Post AG DE0005552004 | 49,35 18.02.2026 | +0,94% +0,4600 | 51,54 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 32,52 18.02.2026 | -2,31% -0,7700 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,20 18.02.2026 | +0,88% +0,3700 | 60,42 | 39,70 |
| E.ON SE DE000ENAG999 | 18,73 18.02.2026 | +0,35% +0,0650 | 18,84 | 11,55 |
| Energiekontor AG DE0005313506 | 39,20 18.02.2026 | +3,29% +1,250 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 15,55 18.02.2026 | -0,45% -0,0700 | 22,29 | 12,52 |
| Evotec SE DE0005664809 | 6,088 18.02.2026 | +0,33% +0,0200 | 8,900 | 4,940 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 85,55 18.02.2026 | +1,97% +1,650 | 84,20 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 33,40 18.02.2026 | -1,07% -0,3600 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 40,67 18.02.2026 | -1,57% -0,6500 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 52,24 18.02.2026 | +0,38% +0,2000 | 52,04 | 33,54 |
| FUCHS SE DE000A3E5D64 | 36,90 18.02.2026 | -0,49% -0,1800 | 49,92 | 36,54 |
| GEA Group AG DE0006602006 | 65,05 18.02.2026 | +1,96% +1,250 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 21,26 18.02.2026 | +1,24% +0,2600 | 81,80 | 18,39 |
| Hannover Rück SE DE0008402215 | 245,20 18.02.2026 | -1,76% -4,400 | 291,20 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 204,50 18.02.2026 | +4,66% +9,100 | 241,10 | 132,50 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 83,10 18.02.2026 | +0,12% +0,1000 | 92,10 | 77,00 |
| HelloFresh SE DE000A161408 | 5,058 18.02.2026 | -0,20% -0,0100 | 13,26 | 4,993 |
| Henkel AG & Co. KGaA DE0006048432 | 82,80 18.02.2026 | -0,50% -0,4200 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 82,10 18.02.2026 | +6,21% +4,800 | 117,00 | 44,40 |
| HOCHTIEF AG DE0006070006 | 400,20 18.02.2026 | +4,55% +17,40 | 389,00 | 126,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,84 18.02.2026 | +0,60% +0,2200 | 45,91 | 31,61 |
| Infineon Technologies AG DE0006231004 | 45,86 18.02.2026 | +3,29% +1,460 | 45,47 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 27,62 18.02.2026 | +3,91% +1,040 | 27,80 | 14,64 |
| Jungheinrich AG DE0006219934 | 35,74 18.02.2026 | +0,85% +0,3000 | 42,92 | 24,74 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,20 18.02.2026 | -1,93% -0,2800 | 16,79 | 10,72 |
| KION GROUP AG DE000KGX8881 | 64,35 18.02.2026 | -0,62% -0,4000 | 70,20 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 105,30 18.02.2026 | +0,19% +0,2000 | 106,60 | 72,95 |
| Kontron AG AT0000A0E9W5 | 23,82 18.02.2026 | +0,59% +0,1400 | 28,72 | 18,78 |
| KRONES AG DE0006335003 | 137,80 18.02.2026 | +0,29% +0,4000 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 19,62 18.02.2026 | -2,49% -0,5000 | 33,61 | 15,71 |
| LEG Immobilien SE DE000LEG1110 | 68,40 18.02.2026 | -0,22% -0,1500 | 81,12 | 59,25 |
| Mercedes-Benz Group AG DE0007100000 | 59,25 18.02.2026 | +0,58% +0,3400 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 127,10 18.02.2026 | -0,55% -0,7000 | 141,90 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 401,50 18.02.2026 | +1,88% +7,400 | 398,10 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 532,00 18.02.2026 | -1,26% -6,800 | 612,40 | 501,00 |
| Nagarro SE DE000A3H2200 | 58,05 18.02.2026 | -0,26% -0,1500 | 88,90 | 43,32 |
| Nemetschek SE DE0006452907 | 65,80 18.02.2026 | +3,22% +2,050 | 137,40 | 63,75 |
| Nordex SE DE000A0D6554 | 34,48 18.02.2026 | +2,99% +1,0000 | 35,04 | 11,46 |
| PNE AG DE000A0JBPG2 | 9,130 18.02.2026 | +1,00% +0,0900 | 15,52 | 8,760 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,07 18.02.2026 | +0,92% +0,3300 | 41,37 | 30,98 |
| PUMA SE DE0006969603 | 23,51 18.02.2026 | +1,12% +0,2600 | 30,19 | 15,37 |
| RATIONAL AG DE0007010803 | 732,50 18.02.2026 | -0,61% -4,500 | 886,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 68,65 18.02.2026 | -1,22% -0,8500 | 142,60 | 57,55 |
| Rheinmetall AG DE0007030009 | 1.693,00 18.02.2026 | +5,32% +85,50 | 2.000,00 | 880,00 |
| RTL Group S.A. LU0061462528 | 36,40 18.02.2026 | +0,69% +0,2500 | 38,20 | 29,15 |
| RWE AG DE0007037129 | 52,86 18.02.2026 | +2,92% +1,500 | 54,60 | 28,31 |
| SAP SE DE0007164600 | 173,88 18.02.2026 | +2,78% +4,700 | 281,65 | 159,84 |
| Sartorius AG DE0007165631 | 225,30 18.02.2026 | -0,40% -0,9000 | 266,00 | 173,45 |
| Scout24 SE DE000A12DM80 | 67,30 18.02.2026 | -0,37% -0,2500 | 122,20 | 67,55 |
| Siemens AG DE0007236101 | 244,70 18.02.2026 | +3,55% +8,400 | 275,10 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 165,70 18.02.2026 | +3,21% +5,150 | 165,60 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 41,05 18.02.2026 | +0,39% +0,1600 | 57,04 | 40,13 |
| Siltronic AG DE000WAF3001 | 52,40 18.02.2026 | +2,75% +1,400 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 67,30 18.02.2026 | +0,60% +0,4000 | 98,00 | 64,60 |
| SMA Solar Technology AG DE000A0DJ6J9 | 32,72 18.02.2026 | -2,15% -0,7200 | 38,50 | 11,91 |
| Stabilus SE DE000STAB1L8 | 19,92 18.02.2026 | -1,14% -0,2300 | 33,30 | 17,84 |
| Ströer SE & Co. KGaA DE0007493991 | 34,30 18.02.2026 | -0,44% -0,1500 | 58,90 | 32,15 |
| Symrise AG DE000SYM9999 | 74,14 18.02.2026 | -0,24% -0,1800 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 16,38 18.02.2026 | +4,26% +0,6700 | 16,14 | 11,76 |
| Talanx AG DE000TLX1005 | 105,70 18.02.2026 | -1,31% -1,400 | 124,10 | 81,85 |
| TeamViewer SE DE000A2YN900 | 4,802 18.02.2026 | -0,29% -0,0140 | 13,42 | 4,762 |
| thyssenkrupp AG DE0007500001 | 11,08 18.02.2026 | +3,12% +0,3350 | 12,34 | 3,951 |
| United Internet AG DE0005089031 | 27,12 18.02.2026 | 0% 0 | 30,02 | 15,78 |
| Verbio SE DE000A0JL9W6 | 24,56 18.02.2026 | +0,49% +0,1200 | 26,28 | 7,390 |
| Volkswagen AG DE0007664039 | 104,20 18.02.2026 | +2,76% +2,800 | 114,00 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 26,88 18.02.2026 | -2,04% -0,5600 | 30,62 | 23,69 |
| Wacker Chemie AG DE000WCH8881 | 79,60 18.02.2026 | +0,51% +0,4000 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 21,54 18.02.2026 | -0,09% -0,0200 | 38,66 | 20,48 |
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