HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.240,89 EUR
+0,75% +98,26
Kursdaten
- Börse Xetra
- Letzter 13.240,89
- Änderung +0,75 %
- Stand 17.02.26 17:59 Uhr
- Eröffnung 13.119,39
- Vortag 13.142,63
- Tageshoch 13.251,02
- Tagestief 13.099,05
- 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 | 24,35 17.02.2026 | +0,41% +0,1000 | 26,95 | 11,86 |
| adidas AG DE000A1EWWW0 | 156,65 17.02.2026 | +0,90% +1,400 | 259,80 | 143,05 |
| ADTRAN Holdings Inc. US00486H1059 | 8,628 17.02.2026 | +1,65% +0,1400 | 11,05 | 6,168 |
| Airbus SE NL0000235190 | 196,48 17.02.2026 | -0,60% -1,180 | 221,05 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 23,43 17.02.2026 | +2,90% +0,6600 | 22,91 | 8,470 |
| Allianz SE DE0008404005 | 372,80 17.02.2026 | +0,22% +0,8000 | 395,70 | 295,00 |
| Aroundtown SA LU1673108939 | 2,946 17.02.2026 | +4,99% +0,1400 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 84,10 17.02.2026 | -2,21% -1,900 | 144,80 | 84,90 |
| Aurubis AG DE0006766504 | 163,30 17.02.2026 | -2,68% -4,500 | 171,90 | 71,50 |
| BASF SE DE000BASF111 | 51,08 17.02.2026 | +0,83% +0,4200 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 49,06 17.02.2026 | +7,21% +3,300 | 46,88 | 18,70 |
| Bayerische Motoren Werke AG DE0005190003 | 89,00 17.02.2026 | -1,20% -1,080 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 31,80 17.02.2026 | -2,93% -0,9600 | 44,74 | 31,02 |
| BEFESA S.A. LU1704650164 | 32,68 17.02.2026 | +1,43% +0,4600 | 32,80 | 21,50 |
| Beiersdorf AG DE0005200000 | 104,85 17.02.2026 | -1,13% -1,200 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 57,60 17.02.2026 | +1,23% +0,7000 | 67,70 | 46,15 |
| CANCOM SE DE0005419105 | 22,10 17.02.2026 | -3,70% -0,8500 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 25,74 17.02.2026 | -3,88% -1,040 | 70,40 | 25,50 |
| Commerzbank AG DE000CBK1001 | 33,17 17.02.2026 | +0,76% +0,2500 | 38,01 | 17,67 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,40 17.02.2026 | +1,11% +0,3000 | 27,60 | 21,52 |
| Continental AG DE0005439004 | 73,20 17.02.2026 | +0,05% +0,0400 | 73,80 | 42,78 |
| Covestro AG DE0006062144 | 60,72 17.02.2026 | -0,03% -0,0200 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 65,00 17.02.2026 | -2,33% -1,550 | 113,00 | 66,55 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,86 17.02.2026 | -2,22% -0,9500 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 19,67 17.02.2026 | -1,21% -0,2400 | 32,37 | 15,81 |
| Deutsche Bank AG DE0005140008 | 30,34 17.02.2026 | +1,44% +0,4300 | 34,12 | 16,80 |
| Deutsche Börse AG DE0005810055 | 214,90 17.02.2026 | -0,56% -1,200 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 9,200 17.02.2026 | 0% 0 | 9,476 | 5,552 |
| Deutsche Post AG DE0005552004 | 48,89 17.02.2026 | -0,16% -0,0800 | 51,54 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 33,29 17.02.2026 | +1,43% +0,4700 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,83 17.02.2026 | -0,10% -0,0400 | 60,42 | 39,70 |
| E.ON SE DE000ENAG999 | 18,67 17.02.2026 | +0,32% +0,0600 | 18,66 | 11,53 |
| Energiekontor AG DE0005313506 | 37,95 17.02.2026 | -0,78% -0,3000 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 15,62 17.02.2026 | -0,13% -0,0200 | 22,29 | 12,52 |
| Evotec SE DE0005664809 | 6,068 17.02.2026 | +0,10% +0,0060 | 8,900 | 4,940 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 83,90 17.02.2026 | -0,36% -0,3000 | 84,20 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 33,76 17.02.2026 | +1,32% +0,4400 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 41,32 17.02.2026 | +0,39% +0,1600 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 52,04 17.02.2026 | +1,60% +0,8200 | 51,66 | 33,54 |
| FUCHS SE DE000A3E5D64 | 37,08 17.02.2026 | -0,59% -0,2200 | 49,92 | 36,54 |
| GEA Group AG DE0006602006 | 63,80 17.02.2026 | -0,39% -0,2500 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 21,00 17.02.2026 | +6,44% +1,270 | 81,80 | 18,39 |
| Hannover Rück SE DE0008402215 | 249,60 17.02.2026 | +1,05% +2,600 | 291,20 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 195,40 17.02.2026 | +1,56% +3,000 | 241,10 | 132,50 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 83,00 17.02.2026 | -0,72% -0,6000 | 92,10 | 77,00 |
| HelloFresh SE DE000A161408 | 5,068 17.02.2026 | -1,25% -0,0640 | 13,43 | 4,993 |
| Henkel AG & Co. KGaA DE0006048432 | 83,22 17.02.2026 | +0,14% +0,1200 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 77,30 17.02.2026 | -3,56% -2,850 | 117,00 | 44,40 |
| HOCHTIEF AG DE0006070006 | 382,80 17.02.2026 | -1,59% -6,200 | 389,00 | 126,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,62 17.02.2026 | -0,25% -0,0900 | 46,38 | 31,61 |
| Infineon Technologies AG DE0006231004 | 44,40 17.02.2026 | +2,88% +1,245 | 45,47 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 26,58 17.02.2026 | -3,70% -1,020 | 27,80 | 14,64 |
| Jungheinrich AG DE0006219934 | 35,44 17.02.2026 | -2,64% -0,9600 | 42,92 | 24,74 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,48 17.02.2026 | +0,35% +0,0500 | 16,79 | 10,72 |
| KION GROUP AG DE000KGX8881 | 64,75 17.02.2026 | +1,25% +0,8000 | 70,20 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 105,10 17.02.2026 | -0,28% -0,3000 | 106,60 | 72,95 |
| Kontron AG AT0000A0E9W5 | 23,68 17.02.2026 | +0,77% +0,1800 | 28,72 | 18,78 |
| KRONES AG DE0006335003 | 137,40 17.02.2026 | -1,43% -2,000 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 20,12 17.02.2026 | -5,54% -1,180 | 33,61 | 15,71 |
| LEG Immobilien SE DE000LEG1110 | 68,55 17.02.2026 | +3,39% +2,250 | 81,12 | 59,25 |
| Mercedes-Benz Group AG DE0007100000 | 58,91 17.02.2026 | +1,81% +1,050 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 127,80 17.02.2026 | +1,07% +1,350 | 141,90 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 394,10 17.02.2026 | +1,31% +5,100 | 398,10 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 538,80 17.02.2026 | +1,32% +7,000 | 612,40 | 501,00 |
| Nagarro SE DE000A3H2200 | 58,20 17.02.2026 | -3,56% -2,150 | 89,30 | 43,32 |
| Nemetschek SE DE0006452907 | 63,75 17.02.2026 | -1,62% -1,050 | 137,40 | 64,80 |
| Nordex SE DE000A0D6554 | 33,48 17.02.2026 | +4,04% +1,300 | 35,04 | 11,28 |
| PNE AG DE000A0JBPG2 | 9,040 17.02.2026 | -3,21% -0,3000 | 15,52 | 8,760 |
| Porsche Automobil Holding SE DE000PAH0038 | 35,74 17.02.2026 | -0,67% -0,2400 | 41,37 | 30,98 |
| PUMA SE DE0006969603 | 23,25 17.02.2026 | 0% 0 | 30,19 | 15,37 |
| RATIONAL AG DE0007010803 | 737,00 17.02.2026 | -1,54% -11,50 | 886,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 69,50 17.02.2026 | +1,76% +1,200 | 142,60 | 57,55 |
| Rheinmetall AG DE0007030009 | 1.607,50 17.02.2026 | -1,02% -16,50 | 2.000,00 | 880,00 |
| RTL Group S.A. LU0061462528 | 36,15 17.02.2026 | -0,82% -0,3000 | 38,20 | 29,15 |
| RWE AG DE0007037129 | 51,36 17.02.2026 | +1,30% +0,6600 | 54,60 | 28,15 |
| SAP SE DE0007164600 | 169,18 17.02.2026 | -0,20% -0,3400 | 281,65 | 159,84 |
| Sartorius AG DE0007165631 | 226,20 17.02.2026 | -0,40% -0,9000 | 266,00 | 173,45 |
| Scout24 SE DE000A12DM80 | 67,55 17.02.2026 | -1,10% -0,7500 | 122,20 | 67,90 |
| Siemens AG DE0007236101 | 236,30 17.02.2026 | +0,40% +0,9500 | 275,10 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 160,55 17.02.2026 | -2,16% -3,550 | 165,60 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 40,89 17.02.2026 | -0,29% -0,1200 | 57,42 | 40,13 |
| Siltronic AG DE000WAF3001 | 51,00 17.02.2026 | +0,49% +0,2500 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 66,90 17.02.2026 | +1,90% +1,250 | 98,00 | 65,40 |
| SMA Solar Technology AG DE000A0DJ6J9 | 33,44 17.02.2026 | -0,30% -0,1000 | 38,50 | 11,91 |
| Stabilus SE DE000STAB1L8 | 20,15 17.02.2026 | -3,36% -0,7000 | 33,30 | 17,84 |
| Ströer SE & Co. KGaA DE0007493991 | 34,45 17.02.2026 | +1,32% +0,4500 | 58,90 | 32,15 |
| Symrise AG DE000SYM9999 | 74,32 17.02.2026 | -1,77% -1,340 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 15,71 17.02.2026 | -1,20% -0,1900 | 16,14 | 11,76 |
| Talanx AG DE000TLX1005 | 107,10 17.02.2026 | +2,59% +2,700 | 124,10 | 81,85 |
| TeamViewer SE DE000A2YN900 | 4,816 17.02.2026 | -3,87% -0,1940 | 13,42 | 5,010 |
| thyssenkrupp AG DE0007500001 | 10,74 17.02.2026 | -1,96% -0,2150 | 12,34 | 3,901 |
| United Internet AG DE0005089031 | 27,12 17.02.2026 | +5,61% +1,440 | 30,02 | 15,78 |
| Verbio SE DE000A0JL9W6 | 24,44 17.02.2026 | +1,50% +0,3600 | 26,28 | 7,390 |
| Volkswagen AG DE0007664039 | 101,40 17.02.2026 | -1,41% -1,450 | 114,00 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 27,44 17.02.2026 | +4,06% +1,070 | 30,62 | 23,69 |
| Wacker Chemie AG DE000WCH8881 | 79,20 17.02.2026 | -1,37% -1,100 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 21,56 17.02.2026 | +3,21% +0,6700 | 39,82 | 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