HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.972,74 EUR
+0,41% +56,42
Kursdaten
- Börse Xetra
- Letzter 13.972,74
- Änderung +0,41 %
- Stand 27.08.26 17:59 Uhr
- Eröffnung 13.930,07
- Vortag 13.916,32
- Tageshoch 13.987,24
- Tagestief 13.906,74
- 52W Hoch 14.059,97 (12.08.26)
- 52W Tief 11.558,54 (23.03.26)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 22,15 27.08.2026 | 0% 0 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 152,95 27.08.2026 | +1,29% +1,950 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 6,601 27.08.2026 | -2,37% -0,1600 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 206,05 27.08.2026 | -0,02% -0,0500 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 38,07 27.08.2026 | +3,79% +1,390 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 444,00 27.08.2026 | -1,73% -7,800 | 452,80 | 337,70 |
| Aroundtown SA LU1673108939 | 2,014 27.08.2026 | -1,27% -0,0260 | 3,400 | 2,010 |
| ATOSS Software SE DE0005104400 | 96,10 27.08.2026 | -0,72% -0,7000 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 177,40 27.08.2026 | +0,40% +0,7000 | 222,80 | 94,55 |
| BASF SE DE000BASF111 | 51,31 27.08.2026 | -0,70% -0,3600 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 48,28 27.08.2026 | -2,60% -1,290 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 59,58 27.08.2026 | +3,01% +1,740 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 37,50 27.08.2026 | +5,16% +1,840 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 36,40 27.08.2026 | +1,39% +0,5000 | 37,10 | 26,28 |
| Beiersdorf AG DE0005200000 | 80,44 27.08.2026 | -1,47% -1,200 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 60,52 27.08.2026 | -0,10% -0,0600 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 21,10 27.08.2026 | +0,72% +0,1500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 32,10 27.08.2026 | +0,94% +0,3000 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 39,90 27.08.2026 | -1,63% -0,6600 | 40,92 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 28,00 27.08.2026 | +3,70% +1,0000 | 29,00 | 23,30 |
| Continental AG DE0005439004 | 70,34 27.08.2026 | +1,30% +0,9000 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 59,90 27.08.2026 | -0,17% -0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 59,30 27.08.2026 | +0,34% +0,2000 | 88,60 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 47,01 27.08.2026 | -0,59% -0,2800 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,39 27.08.2026 | +1,36% +0,5000 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 34,40 27.08.2026 | -0,98% -0,3400 | 35,00 | 23,77 |
| Deutsche Börse AG DE0005810055 | 290,10 27.08.2026 | +1,65% +4,700 | 288,50 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,040 27.08.2026 | -0,72% -0,0580 | 10,22 | 6,766 |
| Deutsche Post AG DE0005552004 | 56,54 27.08.2026 | -0,74% -0,4200 | 58,32 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 28,03 27.08.2026 | -3,34% -0,9700 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,48 27.08.2026 | +3,06% +1,320 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 17,60 27.08.2026 | -1,59% -0,2850 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 26,85 27.08.2026 | +1,13% +0,3000 | 50,10 | 25,55 |
| Evonik Industries AG DE000EVNK013 | 18,40 27.08.2026 | -1,08% -0,2000 | 18,78 | 12,52 |
| Evotec SE DE0005664809 | 3,404 27.08.2026 | +4,35% +0,1420 | 7,492 | 3,232 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 65,60 27.08.2026 | -0,61% -0,4000 | 85,55 | 62,60 |
| freenet AG DE000A0Z2ZZ5 | 24,08 27.08.2026 | -0,99% -0,2400 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 40,26 27.08.2026 | -0,72% -0,2900 | 47,45 | 34,72 |
| FUCHS SE DE000A3E5D64 | 39,52 27.08.2026 | -0,70% -0,2800 | 41,68 | 31,98 |
| GEA Group AG DE0006602006 | 67,20 27.08.2026 | -0,07% -0,0500 | 67,25 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 25,28 27.08.2026 | -0,32% -0,0800 | 45,28 | 15,52 |
| Hannover Rück SE DE0008402215 | 256,00 27.08.2026 | +0,31% +0,8000 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 167,75 27.08.2026 | -0,39% -0,6500 | 241,10 | 155,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,70 27.08.2026 | -0,85% -0,6000 | 84,40 | 68,10 |
| HelloFresh SE DE000A161408 | 2,811 27.08.2026 | -0,67% -0,0190 | 8,084 | 2,820 |
| Henkel AG & Co. KGaA DE0006048432 | 75,30 27.08.2026 | -1,00% -0,7600 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 88,28 27.08.2026 | +0,68% +0,6000 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 427,00 27.08.2026 | +0,38% +1,600 | 550,50 | 211,20 |
| HUGO BOSS AG DE000A1PHFF7 | 38,03 27.08.2026 | -0,13% -0,0500 | 42,53 | 34,14 |
| Infineon Technologies AG DE0006231004 | 57,00 27.08.2026 | +3,43% +1,890 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 40,42 27.08.2026 | +4,72% +1,820 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 25,98 27.08.2026 | +4,42% +1,100 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,16 27.08.2026 | +1,13% +0,1800 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 44,56 27.08.2026 | +5,69% +2,400 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 105,20 27.08.2026 | +1,64% +1,700 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 22,10 27.08.2026 | +0,73% +0,1600 | 28,28 | 18,03 |
| KRONES AG DE0006335003 | 118,20 27.08.2026 | +1,20% +1,400 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 13,93 27.08.2026 | -0,21% -0,0300 | 24,94 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 49,38 27.08.2026 | -0,28% -0,1400 | 73,45 | 49,18 |
| Mercedes-Benz Group AG DE0007100000 | 45,78 27.08.2026 | +2,96% +1,315 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 138,75 27.08.2026 | -0,43% -0,6000 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 365,90 27.08.2026 | +2,55% +9,100 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 514,20 27.08.2026 | -0,73% -3,800 | 574,00 | 438,20 |
| Nagarro SE DE000A3H2200 | 77,90 27.08.2026 | -0,06% -0,0500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 67,25 27.08.2026 | +2,67% +1,750 | 120,80 | 50,45 |
| Nordex SE DE000A0D6554 | 38,18 27.08.2026 | -0,47% -0,1800 | 50,05 | 19,33 |
| PNE AG DE000A0JBPG2 | 7,370 27.08.2026 | +1,38% +0,1000 | 14,06 | 7,030 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,13 27.08.2026 | -0,18% -0,0500 | 41,37 | 26,89 |
| PUMA SE DE0006969603 | 25,33 27.08.2026 | +2,26% +0,5600 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 637,50 27.08.2026 | +1,84% +11,50 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 66,65 27.08.2026 | +6,30% +3,950 | 90,05 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.178,80 27.08.2026 | +2,88% +33,00 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 32,20 27.08.2026 | -0,62% -0,2000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 57,64 27.08.2026 | +0,07% +0,0400 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 189,44 27.08.2026 | +4,89% +8,840 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 250,20 27.08.2026 | +1,83% +4,500 | 266,00 | 188,25 |
| Scout24 SE DE000A12DM80 | 81,05 27.08.2026 | +1,00% +0,8000 | 112,70 | 62,90 |
| Siemens AG DE0007236101 | 287,00 27.08.2026 | -0,26% -0,7500 | 289,80 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 150,58 27.08.2026 | -0,58% -0,8800 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 39,42 27.08.2026 | +0,18% +0,0700 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 80,20 27.08.2026 | -1,35% -1,100 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 72,40 27.08.2026 | -0,14% -0,1000 | 86,25 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 55,05 27.08.2026 | +1,01% +0,5500 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 17,08 27.08.2026 | +0,95% +0,1600 | 25,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 39,62 27.08.2026 | +1,02% +0,4000 | 42,70 | 29,40 |
| Symrise AG DE000SYM9999 | 92,38 27.08.2026 | +1,18% +1,080 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 12,97 27.08.2026 | +0,86% +0,1100 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 122,80 27.08.2026 | -0,32% -0,4000 | 123,20 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,960 27.08.2026 | +6,02% +0,3950 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 14,89 27.08.2026 | +3,33% +0,4800 | 14,41 | 6,085 |
| United Internet AG DE0005089031 | 26,08 27.08.2026 | +3,66% +0,9200 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 31,58 27.08.2026 | +1,48% +0,4600 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 72,04 27.08.2026 | +0,76% +0,5400 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 19,90 27.08.2026 | 0% 0 | 28,70 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 90,00 27.08.2026 | +0,67% +0,6000 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 23,14 27.08.2026 | -1,53% -0,3600 | 30,38 | 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