HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.337,60 EUR
+0,46% +61,47
Kursdaten
- Börse Xetra
- Letzter 13.337,60
- Änderung +0,46 %
- Stand 09.01.26 17:59 Uhr
- Eröffnung 13.278,84
- Vortag 13.276,13
- Tageshoch 13.349,19
- Tagestief 13.267,75
- 52W Hoch 13.349,19 (09.01.26)
- 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 | 25,90 09.01.2026 | -0,58% -0,1500 | 26,05 | 11,08 |
| adidas AG DE000A1EWWW0 | 166,85 09.01.2026 | +2,02% +3,300 | 262,70 | 149,95 |
| ADTRAN Holdings Inc. US00486H1059 | 7,368 09.01.2026 | -0,83% -0,0620 | 11,33 | 6,168 |
| Airbus SE NL0000235190 | 214,70 09.01.2026 | +0,05% +0,1000 | 215,00 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 20,08 09.01.2026 | -0,79% -0,1600 | 21,29 | 8,470 |
| Allianz SE DE0008404005 | 382,30 09.01.2026 | -1,80% -7,000 | 395,70 | 292,10 |
| Aroundtown SA LU1673108939 | 2,796 09.01.2026 | -0,21% -0,0060 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 116,60 09.01.2026 | +1,04% +1,200 | 144,80 | 98,10 |
| Aurubis AG DE0006766504 | 130,20 09.01.2026 | +0,54% +0,7000 | 133,90 | 70,25 |
| BASF SE DE000BASF111 | 45,09 09.01.2026 | +1,90% +0,8400 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 38,75 09.01.2026 | -1,74% -0,6850 | 39,63 | 18,70 |
| Bayerische Motoren Werke AG DE0005190003 | 93,68 09.01.2026 | +4,25% +3,820 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 43,70 09.01.2026 | -0,36% -0,1600 | 44,74 | 29,42 |
| BEFESA S.A. LU1704650164 | 31,16 09.01.2026 | -0,51% -0,1600 | 31,32 | 19,59 |
| Beiersdorf AG DE0005200000 | 95,00 09.01.2026 | +2,64% +2,440 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 49,19 09.01.2026 | +0,18% +0,0900 | 67,70 | 46,15 |
| CANCOM SE DE0005419105 | 26,75 09.01.2026 | -0,56% -0,1500 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 41,90 09.01.2026 | +1,65% +0,6800 | 70,40 | 39,24 |
| Commerzbank AG DE000CBK1001 | 34,94 09.01.2026 | -1,77% -0,6300 | 38,01 | 16,58 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 25,40 09.01.2026 | +1,60% +0,4000 | 25,48 | 21,52 |
| Continental AG DE0005439004 | 69,24 09.01.2026 | +1,64% +1,120 | 78,36 | 53,24 |
| Covestro AG DE0006062144 | 59,92 09.01.2026 | -0,13% -0,0800 | 60,72 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 79,55 09.01.2026 | +1,34% +1,050 | 113,00 | 75,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 39,83 09.01.2026 | +0,84% +0,3300 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 23,54 09.01.2026 | +2,97% +0,6800 | 32,37 | 15,81 |
| Deutsche Bank AG DE0005140008 | 32,95 09.01.2026 | -0,89% -0,2950 | 34,12 | 16,69 |
| Deutsche Börse AG DE0005810055 | 212,90 09.01.2026 | -0,19% -0,4000 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,904 09.01.2026 | -1,26% -0,1140 | 9,200 | 5,548 |
| Deutsche Post AG DE0005552004 | 48,10 09.01.2026 | +0,27% +0,1300 | 48,41 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 28,34 09.01.2026 | +0,50% +0,1400 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 47,35 09.01.2026 | +2,62% +1,210 | 63,02 | 39,76 |
| E.ON SE DE000ENAG999 | 16,76 09.01.2026 | -0,80% -0,1350 | 16,91 | 10,49 |
| Energiekontor AG DE0005313506 | 36,65 09.01.2026 | +0,83% +0,3000 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 13,36 09.01.2026 | +3,01% +0,3900 | 22,29 | 12,74 |
| Evotec SE DE0005664809 | 6,252 09.01.2026 | -2,83% -0,1820 | 9,290 | 4,940 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 74,30 09.01.2026 | +0,47% +0,3500 | 79,40 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 29,46 09.01.2026 | -0,74% -0,2200 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 39,52 09.01.2026 | +0,89% +0,3500 | 53,74 | 39,12 |
| Fresenius SE & Co. KGaA DE0005785604 | 49,65 09.01.2026 | -0,04% -0,0200 | 50,54 | 33,54 |
| FUCHS SE DE000A3E5D64 | 37,82 09.01.2026 | -0,73% -0,2800 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 59,80 09.01.2026 | +2,75% +1,600 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 27,22 09.01.2026 | +0,44% +0,1200 | 81,80 | 22,74 |
| Hannover Rück SE DE0008402215 | 247,20 09.01.2026 | -1,28% -3,200 | 291,20 | 236,40 |
| Heidelberg Materials AG DE0006047004 | 232,00 09.01.2026 | +0,35% +0,8000 | 231,20 | 123,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 82,60 09.01.2026 | -0,84% -0,7000 | 92,10 | 77,60 |
| HelloFresh SE DE000A161408 | 5,926 09.01.2026 | +3,67% +0,2100 | 13,45 | 5,200 |
| Henkel AG & Co. KGaA DE0006048432 | 71,10 09.01.2026 | +3,58% +2,460 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 90,55 09.01.2026 | +4,86% +4,200 | 117,00 | 33,86 |
| HOCHTIEF AG DE0006070006 | 356,80 09.01.2026 | -3,46% -12,80 | 372,20 | 126,60 |
| HUGO BOSS AG DE000A1PHFF7 | 35,52 09.01.2026 | +0,06% +0,0200 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 41,55 09.01.2026 | +2,34% +0,9500 | 42,17 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 20,98 09.01.2026 | -1,87% -0,4000 | 24,54 | 14,64 |
| Jungheinrich AG DE0006219934 | 36,92 09.01.2026 | -1,28% -0,4800 | 42,92 | 23,80 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,47 09.01.2026 | +0,89% +0,1100 | 16,79 | 10,70 |
| KION GROUP AG DE000KGX8881 | 67,80 09.01.2026 | -2,45% -1,700 | 70,20 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 101,00 09.01.2026 | +2,02% +2,000 | 100,00 | 68,35 |
| Kontron AG AT0000A0E9W5 | 25,30 09.01.2026 | +3,69% +0,9000 | 28,72 | 17,61 |
| KRONES AG DE0006335003 | 139,80 09.01.2026 | +0,29% +0,4000 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 17,77 09.01.2026 | +3,25% +0,5600 | 33,61 | 15,71 |
| LEG Immobilien SE DE000LEG1110 | 64,75 09.01.2026 | +1,89% +1,200 | 81,12 | 59,95 |
| Mercedes-Benz Group AG DE0007100000 | 60,53 09.01.2026 | +0,53% +0,3200 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 127,25 09.01.2026 | -0,04% -0,0500 | 151,85 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 391,10 09.01.2026 | -0,08% -0,3000 | 398,10 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 526,00 09.01.2026 | -0,98% -5,200 | 612,40 | 478,20 |
| Nagarro SE DE000A3H2200 | 70,60 09.01.2026 | -1,05% -0,7500 | 89,30 | 43,32 |
| Nemetschek SE DE0006452907 | 89,85 09.01.2026 | -0,39% -0,3500 | 137,40 | 87,00 |
| Nordex SE DE000A0D6554 | 32,64 09.01.2026 | +0,68% +0,2200 | 32,84 | 10,74 |
| PNE AG DE000A0JBPG2 | 10,46 09.01.2026 | +1,75% +0,1800 | 15,52 | 9,650 |
| Porsche Automobil Holding SE DE000PAH0038 | 38,92 09.01.2026 | +2,02% +0,7700 | 41,37 | 30,98 |
| PUMA SE DE0006969603 | 24,15 09.01.2026 | -1,27% -0,3100 | 43,05 | 15,37 |
| RATIONAL AG DE0007010803 | 685,00 09.01.2026 | -1,93% -13,50 | 890,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 66,35 09.01.2026 | +0,08% +0,0500 | 142,60 | 60,10 |
| Rheinmetall AG DE0007030009 | 1.894,00 09.01.2026 | +1,64% +30,50 | 2.000,00 | 636,00 |
| RTL Group S.A. LU0061462528 | 35,95 09.01.2026 | +2,71% +0,9500 | 38,20 | 27,50 |
| RWE AG DE0007037129 | 48,15 09.01.2026 | +0,73% +0,3500 | 48,29 | 27,98 |
| SAP SE DE0007164600 | 211,30 09.01.2026 | +2,15% +4,450 | 283,55 | 200,45 |
| Sartorius AG DE0007165631 | 260,30 09.01.2026 | -0,65% -1,700 | 284,10 | 173,45 |
| Scout24 SE DE000A12DM80 | 85,00 09.01.2026 | +0,47% +0,4000 | 122,20 | 80,85 |
| Siemens AG DE0007236101 | 254,60 09.01.2026 | +0,63% +1,600 | 258,10 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 124,40 09.01.2026 | -0,04% -0,0500 | 131,30 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 46,86 09.01.2026 | +0,86% +0,4000 | 58,16 | 40,83 |
| Siltronic AG DE000WAF3001 | 51,60 09.01.2026 | -4,18% -2,250 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 72,10 09.01.2026 | +0,35% +0,2500 | 98,00 | 66,15 |
| SMA Solar Technology AG DE000A0DJ6J9 | 37,10 09.01.2026 | -1,33% -0,5000 | 37,74 | 11,91 |
| Stabilus SE DE000STAB1L8 | 20,55 09.01.2026 | +0,24% +0,0500 | 33,30 | 17,84 |
| Ströer SE & Co. KGaA DE0007493991 | 38,00 09.01.2026 | +1,47% +0,5500 | 58,90 | 33,50 |
| Symrise AG DE000SYM9999 | 69,24 09.01.2026 | +1,64% +1,120 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,97 09.01.2026 | +0,14% +0,0200 | 16,14 | 11,76 |
| Talanx AG DE000TLX1005 | 112,10 09.01.2026 | +0,27% +0,3000 | 124,10 | 80,80 |
| TeamViewer SE DE000A2YN900 | 6,015 09.01.2026 | +4,34% +0,2500 | 13,42 | 5,430 |
| thyssenkrupp AG DE0007500001 | 10,33 09.01.2026 | +1,82% +0,1850 | 13,32 | 3,820 |
| United Internet AG DE0005089031 | 29,72 09.01.2026 | -0,47% -0,1400 | 29,86 | 14,73 |
| Verbio SE DE000A0JL9W6 | 22,06 09.01.2026 | -6,29% -1,480 | 23,82 | 7,390 |
| Volkswagen AG DE0007664039 | 104,45 09.01.2026 | +3,16% +3,200 | 114,00 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 25,37 09.01.2026 | -0,47% -0,1200 | 30,62 | 23,69 |
| Wacker Chemie AG DE000WCH8881 | 69,45 09.01.2026 | -0,07% -0,0500 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 25,11 09.01.2026 | -0,63% -0,1600 | 39,82 | 21,71 |
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