HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.191,79 EUR
+0,27% +35,91
Kursdaten
- Börse Xetra
- Letzter 13.191,79
- Änderung +0,27 %
- Stand 13.02.26 17:59 Uhr
- Eröffnung 13.159,84
- Vortag 13.155,88
- Tageshoch 13.205,74
- Tagestief 13.105,24
- 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 | 24,85 13.02.2026 | -1,78% -0,4500 | 26,95 | 11,42 |
| adidas AG DE000A1EWWW0 | 154,60 13.02.2026 | -0,03% -0,0500 | 261,10 | 143,05 |
| ADTRAN Holdings Inc. US00486H1059 | 8,526 13.02.2026 | +3,95% +0,3240 | 11,33 | 6,168 |
| Airbus SE NL0000235190 | 193,14 13.02.2026 | +1,09% +2,080 | 221,05 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 22,50 13.02.2026 | +1,12% +0,2500 | 22,91 | 8,470 |
| Allianz SE DE0008404005 | 367,80 13.02.2026 | -0,08% -0,3000 | 395,70 | 295,00 |
| Aroundtown SA LU1673108939 | 2,792 13.02.2026 | +0,07% +0,0020 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 86,20 13.02.2026 | -2,05% -1,800 | 144,80 | 84,90 |
| Aurubis AG DE0006766504 | 167,10 13.02.2026 | +2,33% +3,800 | 171,40 | 71,50 |
| BASF SE DE000BASF111 | 51,00 13.02.2026 | +0,31% +0,1600 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 45,41 13.02.2026 | -2,26% -1,050 | 46,88 | 18,70 |
| Bayerische Motoren Werke AG DE0005190003 | 89,14 13.02.2026 | +1,25% +1,100 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 33,06 13.02.2026 | -1,14% -0,3800 | 44,74 | 31,02 |
| BEFESA S.A. LU1704650164 | 32,10 13.02.2026 | -2,13% -0,7000 | 32,80 | 21,50 |
| Beiersdorf AG DE0005200000 | 106,50 13.02.2026 | +2,80% +2,900 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 58,52 13.02.2026 | -1,08% -0,6400 | 67,70 | 46,15 |
| CANCOM SE DE0005419105 | 22,10 13.02.2026 | -9,98% -2,450 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 26,72 13.02.2026 | +3,25% +0,8400 | 70,40 | 25,50 |
| Commerzbank AG DE000CBK1001 | 32,50 13.02.2026 | -6,07% -2,100 | 38,01 | 17,67 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,00 13.02.2026 | 0% 0 | 27,60 | 21,52 |
| Continental AG DE0005439004 | 72,62 13.02.2026 | -1,60% -1,180 | 73,80 | 42,78 |
| Covestro AG DE0006062144 | 60,82 13.02.2026 | +0,10% +0,0600 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 67,80 13.02.2026 | -0,37% -0,2500 | 113,00 | 67,80 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,95 13.02.2026 | -0,26% -0,1100 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 20,35 13.02.2026 | -7,20% -1,580 | 32,37 | 15,81 |
| Deutsche Bank AG DE0005140008 | 29,68 13.02.2026 | -4,38% -1,360 | 34,12 | 16,80 |
| Deutsche Börse AG DE0005810055 | 219,40 13.02.2026 | +4,63% +9,700 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 9,094 13.02.2026 | +0,82% +0,0740 | 9,476 | 5,552 |
| Deutsche Post AG DE0005552004 | 48,81 13.02.2026 | -0,59% -0,2900 | 51,54 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 32,13 13.02.2026 | -0,25% -0,0800 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,82 13.02.2026 | +1,68% +0,6900 | 60,42 | 39,70 |
| E.ON SE DE000ENAG999 | 18,45 13.02.2026 | +1,18% +0,2150 | 18,53 | 11,47 |
| Energiekontor AG DE0005313506 | 37,25 13.02.2026 | -5,22% -2,050 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 15,73 13.02.2026 | -1,75% -0,2800 | 22,29 | 12,52 |
| Evotec SE DE0005664809 | 5,922 13.02.2026 | +0,89% +0,0520 | 8,900 | 4,940 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 82,50 13.02.2026 | +1,35% +1,100 | 83,00 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 33,14 13.02.2026 | -0,54% -0,1800 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 41,01 13.02.2026 | +0,64% +0,2600 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 50,72 13.02.2026 | +0,32% +0,1600 | 51,66 | 33,54 |
| FUCHS SE DE000A3E5D64 | 37,46 13.02.2026 | -1,32% -0,5000 | 49,92 | 36,54 |
| GEA Group AG DE0006602006 | 64,60 13.02.2026 | +2,05% +1,300 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 20,06 13.02.2026 | +3,40% +0,6600 | 81,80 | 18,39 |
| Hannover Rück SE DE0008402215 | 250,00 13.02.2026 | -0,16% -0,4000 | 291,20 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 186,65 13.02.2026 | -2,35% -4,500 | 241,10 | 132,50 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 83,90 13.02.2026 | +0,12% +0,1000 | 92,10 | 77,00 |
| HelloFresh SE DE000A161408 | 5,248 13.02.2026 | +1,16% +0,0600 | 13,45 | 4,993 |
| Henkel AG & Co. KGaA DE0006048432 | 83,40 13.02.2026 | +0,97% +0,8000 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 81,20 13.02.2026 | +0,93% +0,7500 | 117,00 | 36,88 |
| HOCHTIEF AG DE0006070006 | 368,60 13.02.2026 | +0,44% +1,600 | 380,00 | 126,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,41 13.02.2026 | +0,50% +0,1800 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 43,31 13.02.2026 | +1,80% +0,7650 | 45,47 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 27,80 13.02.2026 | +1,46% +0,4000 | 27,80 | 14,64 |
| Jungheinrich AG DE0006219934 | 35,96 13.02.2026 | -4,31% -1,620 | 42,92 | 24,74 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,37 13.02.2026 | -0,35% -0,0500 | 16,79 | 10,72 |
| KION GROUP AG DE000KGX8881 | 64,10 13.02.2026 | +1,10% +0,7000 | 70,20 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 104,60 13.02.2026 | -1,32% -1,400 | 106,60 | 72,95 |
| Kontron AG AT0000A0E9W5 | 23,00 13.02.2026 | -0,35% -0,0800 | 28,72 | 18,78 |
| KRONES AG DE0006335003 | 137,40 13.02.2026 | -0,87% -1,200 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 20,94 13.02.2026 | -0,85% -0,1800 | 33,61 | 15,71 |
| LEG Immobilien SE DE000LEG1110 | 66,70 13.02.2026 | +1,44% +0,9500 | 81,12 | 59,25 |
| Mercedes-Benz Group AG DE0007100000 | 57,67 13.02.2026 | +0,72% +0,4100 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 128,20 13.02.2026 | +1,22% +1,550 | 141,90 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 393,60 13.02.2026 | +3,39% +12,90 | 398,10 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 539,40 13.02.2026 | -0,66% -3,600 | 612,40 | 501,00 |
| Nagarro SE DE000A3H2200 | 60,80 13.02.2026 | -2,33% -1,450 | 89,30 | 43,32 |
| Nemetschek SE DE0006452907 | 67,35 13.02.2026 | 0% 0 | 137,40 | 66,00 |
| Nordex SE DE000A0D6554 | 32,24 13.02.2026 | +1,77% +0,5600 | 35,04 | 11,25 |
| PNE AG DE000A0JBPG2 | 9,150 13.02.2026 | +2,01% +0,1800 | 15,52 | 8,760 |
| Porsche Automobil Holding SE DE000PAH0038 | 35,67 13.02.2026 | -0,03% -0,0100 | 41,37 | 30,98 |
| PUMA SE DE0006969603 | 23,44 13.02.2026 | +3,21% +0,7300 | 30,19 | 15,37 |
| RATIONAL AG DE0007010803 | 752,50 13.02.2026 | -1,63% -12,50 | 886,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 68,30 13.02.2026 | +3,33% +2,200 | 142,60 | 57,55 |
| Rheinmetall AG DE0007030009 | 1.613,50 13.02.2026 | +1,99% +31,50 | 2.000,00 | 758,80 |
| RTL Group S.A. LU0061462528 | 36,00 13.02.2026 | -3,61% -1,350 | 38,20 | 29,15 |
| RWE AG DE0007037129 | 50,10 13.02.2026 | -3,76% -1,960 | 54,60 | 28,15 |
| SAP SE DE0007164600 | 172,76 13.02.2026 | +1,03% +1,760 | 281,65 | 159,84 |
| Sartorius AG DE0007165631 | 221,70 13.02.2026 | -1,90% -4,300 | 266,00 | 173,45 |
| Scout24 SE DE000A12DM80 | 68,75 13.02.2026 | +0,88% +0,6000 | 122,20 | 67,90 |
| Siemens AG DE0007236101 | 249,90 13.02.2026 | -4,47% -11,70 | 275,10 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 160,50 13.02.2026 | -1,14% -1,850 | 165,05 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 40,35 13.02.2026 | +0,02% +0,0100 | 57,68 | 40,13 |
| Siltronic AG DE000WAF3001 | 50,55 13.02.2026 | -1,46% -0,7500 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 65,60 13.02.2026 | -1,35% -0,9000 | 98,00 | 65,45 |
| SMA Solar Technology AG DE000A0DJ6J9 | 32,80 13.02.2026 | -0,97% -0,3200 | 38,50 | 11,91 |
| Stabilus SE DE000STAB1L8 | 20,35 13.02.2026 | -1,21% -0,2500 | 33,30 | 17,84 |
| Ströer SE & Co. KGaA DE0007493991 | 34,85 13.02.2026 | -0,85% -0,3000 | 58,90 | 32,15 |
| Symrise AG DE000SYM9999 | 76,10 13.02.2026 | +0,45% +0,3400 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 15,60 13.02.2026 | -0,89% -0,1400 | 16,14 | 11,76 |
| Talanx AG DE000TLX1005 | 104,50 13.02.2026 | -0,57% -0,6000 | 124,10 | 81,85 |
| TeamViewer SE DE000A2YN900 | 5,260 13.02.2026 | +0,19% +0,0100 | 13,42 | 5,250 |
| thyssenkrupp AG DE0007500001 | 10,55 13.02.2026 | -3,87% -0,4250 | 12,34 | 3,077 |
| United Internet AG DE0005089031 | 25,60 13.02.2026 | -4,48% -1,200 | 30,02 | 15,26 |
| Verbio SE DE000A0JL9W6 | 24,44 13.02.2026 | -1,29% -0,3200 | 26,28 | 7,390 |
| Volkswagen AG DE0007664039 | 103,60 13.02.2026 | +2,27% +2,300 | 114,00 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 26,40 13.02.2026 | +0,61% +0,1600 | 30,62 | 23,69 |
| Wacker Chemie AG DE000WCH8881 | 80,50 13.02.2026 | -3,71% -3,100 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 20,48 13.02.2026 | -2,20% -0,4600 | 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