HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
11.801,48 EUR
-1,45% -173,30
Kursdaten
- Börse Xetra
- Letzter 11.801,48
- Änderung -1,45 %
- Stand 27.03.26 17:59 Uhr
- Eröffnung 11.977,93
- Vortag 11.974,78
- Tageshoch 11.977,93
- Tagestief 11.757,86
- 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 | 23,25 27.03.2026 | +1,53% +0,3500 | 26,95 | 12,80 |
| adidas AG DE000A1EWWW0 | 132,25 27.03.2026 | -1,38% -1,850 | 225,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 11,17 27.03.2026 | -0,36% -0,0400 | 11,30 | 6,168 |
| Airbus SE NL0000235190 | 159,78 27.03.2026 | -2,20% -3,600 | 221,05 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 33,35 27.03.2026 | -7,34% -2,640 | 36,25 | 8,470 |
| Allianz SE DE0008404005 | 351,10 27.03.2026 | +0,17% +0,6000 | 395,70 | 295,00 |
| Aroundtown SA LU1673108939 | 2,190 27.03.2026 | -0,55% -0,0120 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 75,30 27.03.2026 | +0,67% +0,5000 | 144,80 | 74,50 |
| Aurubis AG DE0006766504 | 147,50 27.03.2026 | -1,07% -1,600 | 175,00 | 71,50 |
| BASF SE DE000BASF111 | 51,94 27.03.2026 | +2,65% +1,340 | 52,50 | 38,39 |
| Bayer AG DE000BAY0017 | 38,25 27.03.2026 | +0,47% +0,1800 | 49,76 | 18,70 |
| Bayerische Motoren Werke AG DE0005190003 | 78,24 27.03.2026 | -0,31% -0,2400 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 27,38 27.03.2026 | +2,39% +0,6400 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 28,72 27.03.2026 | -0,28% -0,0800 | 33,32 | 21,50 |
| Beiersdorf AG DE0005200000 | 75,16 27.03.2026 | -0,32% -0,2400 | 127,25 | 71,84 |
| Brenntag SE DE000A1DAHH0 | 56,12 27.03.2026 | -1,82% -1,040 | 62,42 | 44,38 |
| CANCOM SE DE0005419105 | 22,10 27.03.2026 | +3,51% +0,7500 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 24,54 27.03.2026 | -1,52% -0,3800 | 65,40 | 23,04 |
| Commerzbank AG DE000CBK1001 | 30,75 27.03.2026 | -4,47% -1,440 | 38,01 | 17,67 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 26,82 27.03.2026 | -1,11% -0,3000 | 27,70 | 21,52 |
| Continental AG DE0005439004 | 59,74 27.03.2026 | 0% 0 | 74,98 | 42,78 |
| Covestro AG DE0006062144 | 59,50 27.03.2026 | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 48,88 27.03.2026 | -23,14% -14,72 | 113,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,87 27.03.2026 | -0,63% -0,2600 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 16,56 27.03.2026 | +5,35% +0,8400 | 29,60 | 15,10 |
| Deutsche Bank AG DE0005140008 | 24,94 27.03.2026 | -1,48% -0,3750 | 34,12 | 16,80 |
| Deutsche Börse AG DE0005810055 | 239,80 27.03.2026 | +0,63% +1,500 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,378 27.03.2026 | -2,28% -0,1720 | 9,476 | 5,552 |
| Deutsche Post AG DE0005552004 | 44,47 27.03.2026 | -0,89% -0,4000 | 51,54 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 31,80 27.03.2026 | -0,53% -0,1700 | 34,63 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 37,58 27.03.2026 | +1,57% +0,5800 | 49,52 | 35,96 |
| E.ON SE DE000ENAG999 | 18,51 27.03.2026 | -0,83% -0,1550 | 20,35 | 12,68 |
| Energiekontor AG DE0005313506 | 34,60 27.03.2026 | 0% 0 | 55,10 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 16,30 27.03.2026 | +4,35% +0,6800 | 20,68 | 12,52 |
| Evotec SE DE0005664809 | 4,322 27.03.2026 | +0,49% +0,0210 | 8,628 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 75,45 27.03.2026 | +0,67% +0,5000 | 85,55 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 26,10 27.03.2026 | -0,68% -0,1800 | 37,42 | 25,50 |
| Fresenius Medical Care AG DE0005785802 | 38,88 27.03.2026 | -0,31% -0,1200 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 43,91 27.03.2026 | -0,20% -0,0900 | 52,36 | 33,54 |
| FUCHS SE DE000A3E5D64 | 34,92 27.03.2026 | +2,22% +0,7600 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 60,65 27.03.2026 | +0,25% +0,1500 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 20,30 27.03.2026 | -3,88% -0,8200 | 75,20 | 15,52 |
| Hannover Rück SE DE0008402215 | 257,60 27.03.2026 | +0,16% +0,4000 | 291,20 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 180,30 27.03.2026 | -0,08% -0,1500 | 241,10 | 135,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 73,90 27.03.2026 | +0,82% +0,6000 | 89,50 | 72,10 |
| HelloFresh SE DE000A161408 | 3,852 27.03.2026 | -0,23% -0,0090 | 11,01 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 67,00 27.03.2026 | -1,30% -0,8800 | 83,84 | 64,94 |
| HENSOLDT AG DE000HAG0005 | 66,30 27.03.2026 | -5,15% -3,600 | 117,00 | 47,20 |
| HOCHTIEF AG DE0006070006 | 377,80 27.03.2026 | -3,57% -14,00 | 415,00 | 126,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,31 27.03.2026 | +0,19% +0,0700 | 43,93 | 31,61 |
| Infineon Technologies AG DE0006231004 | 37,30 27.03.2026 | -2,95% -1,135 | 48,01 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 27,02 27.03.2026 | -5,46% -1,560 | 29,40 | 14,64 |
| Jungheinrich AG DE0006219934 | 27,00 27.03.2026 | -3,43% -0,9600 | 42,92 | 24,74 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,14 27.03.2026 | +1,96% +0,3100 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 44,50 27.03.2026 | -1,29% -0,5800 | 70,20 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 100,50 27.03.2026 | +1,72% +1,700 | 115,10 | 72,95 |
| Kontron AG AT0000A0E9W5 | 18,94 27.03.2026 | +5,05% +0,9100 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 116,80 27.03.2026 | +0,69% +0,8000 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 17,18 27.03.2026 | +2,14% +0,3600 | 29,56 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 53,90 27.03.2026 | -1,64% -0,9000 | 77,85 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 51,76 27.03.2026 | -0,67% -0,3500 | 62,19 | 45,00 |
| Merck KGaA DE0006599905 | 105,45 27.03.2026 | -1,40% -1,500 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 309,50 27.03.2026 | -0,42% -1,300 | 401,50 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 525,00 27.03.2026 | +0,61% +3,200 | 612,40 | 501,00 |
| Nagarro SE DE000A3H2200 | 43,48 27.03.2026 | -2,34% -1,040 | 80,50 | 43,32 |
| Nemetschek SE DE0006452907 | 63,15 27.03.2026 | +0,88% +0,5500 | 137,40 | 62,60 |
| Nordex SE DE000A0D6554 | 43,74 27.03.2026 | -1,84% -0,8200 | 46,60 | 12,26 |
| PNE AG DE000A0JBPG2 | 7,240 27.03.2026 | -12,14% -1,0000 | 15,52 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,21 27.03.2026 | +0,71% +0,2200 | 41,37 | 30,86 |
| PUMA SE DE0006969603 | 21,65 27.03.2026 | -0,23% -0,0500 | 26,14 | 15,37 |
| RATIONAL AG DE0007010803 | 617,00 27.03.2026 | -3,22% -20,50 | 780,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 31,96 27.03.2026 | -1,05% -0,3400 | 136,50 | 31,40 |
| Rheinmetall AG DE0007030009 | 1.370,00 27.03.2026 | -5,06% -73,00 | 2.000,00 | 933,00 |
| RTL Group S.A. LU0061462528 | 35,70 27.03.2026 | +0,85% +0,3000 | 38,20 | 29,15 |
| RWE AG DE0007037129 | 54,40 27.03.2026 | -3,44% -1,940 | 58,72 | 29,86 |
| SAP SE DE0007164600 | 142,00 27.03.2026 | -1,85% -2,680 | 272,65 | 142,00 |
| Sartorius AG DE0007165631 | 214,00 27.03.2026 | +1,76% +3,700 | 266,00 | 173,45 |
| Scout24 SE DE000A12DM80 | 63,15 27.03.2026 | -1,10% -0,7000 | 122,20 | 63,15 |
| Siemens AG DE0007236101 | 203,50 27.03.2026 | -2,63% -5,500 | 275,10 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 143,00 27.03.2026 | -4,79% -7,200 | 171,25 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 35,72 27.03.2026 | -1,60% -0,5800 | 50,26 | 35,51 |
| Siltronic AG DE000WAF3001 | 57,10 27.03.2026 | -0,44% -0,2500 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 63,50 27.03.2026 | +0,24% +0,1500 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 46,60 27.03.2026 | +9,54% +4,060 | 46,60 | 11,91 |
| Stabilus SE DE000STAB1L8 | 16,14 27.03.2026 | -1,47% -0,2400 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 29,95 27.03.2026 | +0,50% +0,1500 | 55,60 | 29,80 |
| Symrise AG DE000SYM9999 | 70,38 27.03.2026 | +0,74% +0,5200 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 12,89 27.03.2026 | -1,15% -0,1500 | 16,38 | 12,11 |
| Talanx AG DE000TLX1005 | 103,50 27.03.2026 | -0,86% -0,9000 | 124,10 | 81,85 |
| TeamViewer SE DE000A2YN900 | 4,382 27.03.2026 | -2,36% -0,1060 | 13,42 | 4,290 |
| thyssenkrupp AG DE0007500001 | 7,500 27.03.2026 | -5,64% -0,4480 | 12,34 | 4,657 |
| United Internet AG DE0005089031 | 27,14 27.03.2026 | -0,59% -0,1600 | 30,02 | 16,75 |
| Verbio SE DE000A0JL9W6 | 43,04 27.03.2026 | -0,69% -0,3000 | 44,04 | 7,390 |
| Volkswagen AG DE0007664039 | 86,60 27.03.2026 | -0,98% -0,8600 | 109,00 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 21,02 27.03.2026 | +0,24% +0,0500 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 80,50 27.03.2026 | +0,88% +0,7000 | 84,30 | 56,75 |
| Zalando SE DE000ZAL1111 | 20,19 27.03.2026 | -1,99% -0,4100 | 35,86 | 18,97 |
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