HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.191,80 EUR
+0,009% +1,240
Kursdaten
- Börse Xetra
- Letzter 13.191,80
- Änderung +0,009 %
- Stand 20.07.26 17:59 Uhr
- Eröffnung 13.151,43
- Vortag 13.190,56
- Tageshoch 13.263,57
- Tagestief 13.145,43
- 52W Hoch 13.765,35 (07.07.26)
- 52W Tief 11.558,54 (23.03.26)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (97)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 20,35 20.07.2026 | 0% 0 | 26,95 | 18,22 |
| adidas AG DE000A1EWWW0 | 180,50 20.07.2026 | -0,19% -0,3500 | 205,10 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 10,07 20.07.2026 | -0,42% -0,0420 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 191,04 20.07.2026 | -1,87% -3,640 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 39,34 20.07.2026 | +4,57% +1,720 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 423,10 20.07.2026 | +0,59% +2,500 | 425,20 | 334,40 |
| Aroundtown SA LU1673108939 | 2,104 20.07.2026 | -0,85% -0,0180 | 3,516 | 2,102 |
| ATOSS Software SE DE0005104400 | 72,20 20.07.2026 | +2,85% +2,000 | 144,40 | 66,40 |
| Aurubis AG DE0006766504 | 169,90 20.07.2026 | +1,31% +2,200 | 222,80 | 85,10 |
| BASF SE DE000BASF111 | 47,99 20.07.2026 | -0,65% -0,3150 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 46,66 20.07.2026 | -3,38% -1,630 | 53,56 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 58,50 20.07.2026 | -0,34% -0,2000 | 97,28 | 56,82 |
| Bechtle AG DE0005158703 | 30,08 20.07.2026 | -0,20% -0,0600 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 34,50 20.07.2026 | 0% 0 | 37,10 | 25,90 |
| Beiersdorf AG DE0005200000 | 78,90 20.07.2026 | -1,72% -1,380 | 113,30 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 59,12 20.07.2026 | -0,17% -0,1000 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 22,70 20.07.2026 | -0,44% -0,1000 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 28,88 20.07.2026 | -1,23% -0,3600 | 52,40 | 23,04 |
| Commerzbank AG DE000CBK1001 | 36,90 20.07.2026 | +0,22% +0,0800 | 39,01 | 27,96 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,70 20.07.2026 | +0,73% +0,2000 | 29,00 | 23,24 |
| Continental AG DE0005439004 | 71,42 20.07.2026 | +0,42% +0,3000 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 59,80 20.07.2026 | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,30 20.07.2026 | +2,60% +1,450 | 104,80 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,63 20.07.2026 | +1,14% +0,4800 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,57 20.07.2026 | +1,50% +0,5700 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 30,66 20.07.2026 | -0,66% -0,2050 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 253,90 20.07.2026 | -1,32% -3,400 | 268,50 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,886 20.07.2026 | -1,33% -0,1200 | 10,22 | 6,766 |
| Deutsche Post AG DE0005552004 | 56,02 20.07.2026 | -0,95% -0,5400 | 57,68 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 27,18 20.07.2026 | -0,44% -0,1200 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,71 20.07.2026 | +0,86% +0,3800 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 19,18 20.07.2026 | +1,97% +0,3700 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 35,45 20.07.2026 | -1,94% -0,7000 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 16,91 20.07.2026 | +0,90% +0,1500 | 18,51 | 12,52 |
| Evotec SE DE0005664809 | 3,450 20.07.2026 | -1,93% -0,0680 | 7,810 | 3,382 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,45 20.07.2026 | -0,59% -0,4000 | 85,55 | 62,90 |
| freenet AG DE000A0Z2ZZ5 | 24,14 20.07.2026 | -0,08% -0,0200 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 42,29 20.07.2026 | +1,10% +0,4600 | 47,45 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 43,09 20.07.2026 | +3,76% +1,560 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 39,76 20.07.2026 | -0,40% -0,1600 | 42,94 | 31,98 |
| GEA Group AG DE0006602006 | 59,95 20.07.2026 | +0,50% +0,3000 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 28,92 20.07.2026 | +0,70% +0,2000 | 49,46 | 15,52 |
| Hannover Rück SE DE0008402215 | 254,40 20.07.2026 | 0% 0 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 174,55 20.07.2026 | +0,29% +0,5000 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,20 20.07.2026 | -0,14% -0,1000 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 3,681 20.07.2026 | +4,37% +0,1540 | 9,502 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 74,22 20.07.2026 | -1,38% -1,040 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 74,82 20.07.2026 | -2,22% -1,700 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 452,80 20.07.2026 | -0,22% -1,0000 | 550,50 | 182,60 |
| HUGO BOSS AG DE000A1PHFF7 | 37,66 20.07.2026 | -0,55% -0,2100 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 63,56 20.07.2026 | -1,17% -0,7500 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 38,66 20.07.2026 | +0,52% +0,2000 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,86 20.07.2026 | +1,80% +0,4400 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,33 20.07.2026 | +0,42% +0,0600 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 40,45 20.07.2026 | -1,25% -0,5100 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 102,60 20.07.2026 | +0,10% +0,1000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 22,96 20.07.2026 | 0% 0 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 109,80 20.07.2026 | -0,90% -1,0000 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 14,81 20.07.2026 | -2,69% -0,4100 | 26,50 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 51,75 20.07.2026 | -1,05% -0,5500 | 74,35 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 45,51 20.07.2026 | -0,75% -0,3450 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 135,25 20.07.2026 | -1,13% -1,550 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 339,00 20.07.2026 | -0,29% -1,0000 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 513,20 20.07.2026 | -0,70% -3,600 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 75,60 20.07.2026 | +0,67% +0,5000 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 55,25 20.07.2026 | -0,36% -0,2000 | 137,40 | 50,45 |
| Nordex SE DE000A0D6554 | 39,80 20.07.2026 | +0,81% +0,3200 | 50,05 | 19,33 |
| PNE AG DE000A0JBPG2 | 10,66 20.07.2026 | +1,33% +0,1400 | 15,04 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,57 20.07.2026 | +0,62% +0,1700 | 41,37 | 26,89 |
| PUMA SE DE0006969603 | 28,49 20.07.2026 | -0,84% -0,2400 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 632,00 20.07.2026 | +0,64% +4,000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 66,65 20.07.2026 | -0,82% -0,5500 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 985,80 20.07.2026 | -0,05% -0,5000 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,35 20.07.2026 | -1,57% -0,5000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 57,80 20.07.2026 | +3,66% +2,040 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 136,48 20.07.2026 | -1,40% -1,940 | 264,00 | 130,96 |
| Sartorius AG DE0007165631 | 242,30 20.07.2026 | -1,18% -2,900 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 72,50 20.07.2026 | -1,49% -1,100 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 264,95 20.07.2026 | +0,13% +0,3500 | 284,55 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 152,90 20.07.2026 | +3,41% +5,040 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 34,96 20.07.2026 | -0,99% -0,3500 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 83,05 20.07.2026 | -1,42% -1,200 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 70,20 20.07.2026 | +0,86% +0,6000 | 97,35 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 61,70 20.07.2026 | -2,91% -1,850 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 16,14 20.07.2026 | +2,15% +0,3400 | 26,95 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 35,56 20.07.2026 | -1,11% -0,4000 | 48,45 | 29,40 |
| Symrise AG DE000SYM9999 | 87,76 20.07.2026 | -1,19% -1,060 | 92,04 | 66,22 |
| TAG Immobilien AG DE0008303504 | 12,98 20.07.2026 | +0,70% +0,0900 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 111,60 20.07.2026 | +1,45% +1,600 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,635 20.07.2026 | -2,17% -0,1250 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 12,13 20.07.2026 | +2,32% +0,2750 | 12,42 | 5,617 |
| United Internet AG DE0005089031 | 24,02 20.07.2026 | -0,74% -0,1800 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 32,38 20.07.2026 | -1,16% -0,3800 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 72,82 20.07.2026 | -0,68% -0,5000 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 20,91 20.07.2026 | -0,90% -0,1900 | 29,16 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 89,15 20.07.2026 | -1,27% -1,150 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 27,68 20.07.2026 | -1,39% -0,3900 | 28,16 | 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