HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.321,78 EUR
+1,31% +172,86
Kursdaten
- Börse Xetra
- Letzter 13.321,78
- Änderung +1,31 %
- Stand 24.07.26 18:00 Uhr
- Eröffnung 13.168,46
- Vortag 13.148,92
- Tageshoch 13.321,78
- Tagestief 13.168,46
- 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 | 19,82 24.07.2026 | -1,64% -0,3300 | 26,95 | 18,26 |
| adidas AG DE000A1EWWW0 | 167,80 24.07.2026 | -2,58% -4,450 | 201,20 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 8,681 24.07.2026 | -3,94% -0,3560 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 204,50 24.07.2026 | +0,05% +0,1000 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 40,01 24.07.2026 | -2,86% -1,180 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 427,30 24.07.2026 | +0,78% +3,300 | 430,10 | 334,40 |
| Aroundtown SA LU1673108939 | 2,124 24.07.2026 | +2,31% +0,0480 | 3,516 | 2,062 |
| ATOSS Software SE DE0005104400 | 70,90 24.07.2026 | +0,14% +0,1000 | 123,40 | 66,40 |
| Aurubis AG DE0006766504 | 177,40 24.07.2026 | -0,11% -0,2000 | 222,80 | 85,10 |
| BASF SE DE000BASF111 | 48,80 24.07.2026 | -0,15% -0,0750 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 45,90 24.07.2026 | -0,78% -0,3600 | 53,56 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 57,12 24.07.2026 | +0,07% +0,0400 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 30,52 24.07.2026 | -0,13% -0,0400 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 34,60 24.07.2026 | -2,81% -1,0000 | 37,10 | 25,90 |
| Beiersdorf AG DE0005200000 | 77,12 24.07.2026 | -1,03% -0,8000 | 113,30 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 59,32 24.07.2026 | +0,61% +0,3600 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 22,60 24.07.2026 | -0,66% -0,1500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 27,72 24.07.2026 | +0,65% +0,1800 | 51,95 | 23,04 |
| Commerzbank AG DE000CBK1001 | 36,85 24.07.2026 | +0,90% +0,3300 | 39,01 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,50 24.07.2026 | 0% 0 | 29,00 | 23,24 |
| Continental AG DE0005439004 | 68,24 24.07.2026 | -3,37% -2,380 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 59,80 24.07.2026 | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,65 24.07.2026 | -2,20% -1,250 | 102,70 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 45,79 24.07.2026 | +0,44% +0,2000 | 46,34 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,11 24.07.2026 | -0,34% -0,1300 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 30,59 24.07.2026 | +1,95% +0,5850 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 257,10 24.07.2026 | +2,15% +5,400 | 268,50 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,656 24.07.2026 | +1,84% +0,1560 | 10,22 | 6,766 |
| Deutsche Post AG DE0005552004 | 56,90 24.07.2026 | +1,32% +0,7400 | 57,68 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 26,44 24.07.2026 | +1,89% +0,4900 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,77 24.07.2026 | -2,38% -1,090 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 19,48 24.07.2026 | -0,08% -0,0150 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 35,45 24.07.2026 | -2,61% -0,9500 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 17,12 24.07.2026 | +3,07% +0,5100 | 18,51 | 12,52 |
| Evotec SE DE0005664809 | 3,444 24.07.2026 | +0,94% +0,0320 | 7,810 | 3,382 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 65,55 24.07.2026 | -0,23% -0,1500 | 85,55 | 62,90 |
| freenet AG DE000A0Z2ZZ5 | 24,08 24.07.2026 | -0,50% -0,1200 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 42,98 24.07.2026 | +1,42% +0,6000 | 47,45 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 43,77 24.07.2026 | +1,86% +0,8000 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 40,84 24.07.2026 | +2,46% +0,9800 | 42,76 | 31,98 |
| GEA Group AG DE0006602006 | 62,65 24.07.2026 | -0,95% -0,6000 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 26,30 24.07.2026 | -1,28% -0,3400 | 49,46 | 15,52 |
| Hannover Rück SE DE0008402215 | 251,60 24.07.2026 | +0,32% +0,8000 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 167,95 24.07.2026 | -1,35% -2,300 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,00 24.07.2026 | -0,98% -0,7000 | 88,00 | 68,10 |
| HelloFresh SE DE000A161408 | 3,466 24.07.2026 | -1,00% -0,0350 | 9,502 | 3,466 |
| Henkel AG & Co. KGaA DE0006048432 | 73,24 24.07.2026 | -0,41% -0,3000 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 79,18 24.07.2026 | +0,23% +0,1800 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 447,60 24.07.2026 | -1,89% -8,600 | 550,50 | 186,00 |
| HUGO BOSS AG DE000A1PHFF7 | 37,74 24.07.2026 | -0,26% -0,1000 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 63,98 24.07.2026 | -2,01% -1,310 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 38,76 24.07.2026 | -2,27% -0,9000 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,76 24.07.2026 | +6,27% +1,460 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,49 24.07.2026 | +2,04% +0,2900 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 39,72 24.07.2026 | -3,00% -1,230 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 104,70 24.07.2026 | +1,16% +1,200 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 22,76 24.07.2026 | -1,22% -0,2800 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 110,40 24.07.2026 | -0,72% -0,8000 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 15,28 24.07.2026 | -1,80% -0,2800 | 26,50 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 50,80 24.07.2026 | -0,39% -0,2000 | 74,35 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 44,45 24.07.2026 | +0,70% +0,3100 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 139,95 24.07.2026 | +1,67% +2,300 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 336,10 24.07.2026 | -0,56% -1,900 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 509,00 24.07.2026 | +0,67% +3,400 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 75,75 24.07.2026 | +0,20% +0,1500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 56,80 24.07.2026 | +5,87% +3,150 | 137,40 | 50,45 |
| Nordex SE DE000A0D6554 | 40,74 24.07.2026 | -0,73% -0,3000 | 50,05 | 19,33 |
| PNE AG DE000A0JBPG2 | 10,58 24.07.2026 | +0,19% +0,0200 | 15,04 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,22 24.07.2026 | -1,73% -0,4800 | 41,37 | 26,89 |
| PUMA SE DE0006969603 | 27,11 24.07.2026 | -4,44% -1,260 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 631,00 24.07.2026 | +0,16% +1,0000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 65,55 24.07.2026 | -0,68% -0,4500 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.033,60 24.07.2026 | +1,19% +12,20 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,75 24.07.2026 | -0,31% -0,1000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 58,52 24.07.2026 | -0,95% -0,5600 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 139,42 24.07.2026 | +8,08% +10,42 | 257,90 | 127,68 |
| Sartorius AG DE0007165631 | 220,70 24.07.2026 | -1,69% -3,800 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 68,65 24.07.2026 | +2,08% +1,400 | 121,10 | 62,90 |
| Siemens AG DE0007236101 | 271,05 24.07.2026 | +0,89% +2,400 | 284,55 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 150,76 24.07.2026 | -0,12% -0,1800 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 34,95 24.07.2026 | +2,67% +0,9100 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 81,70 24.07.2026 | -1,74% -1,450 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 69,00 24.07.2026 | -2,40% -1,700 | 97,35 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 57,65 24.07.2026 | -3,11% -1,850 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 13,94 24.07.2026 | +0,29% +0,0400 | 26,95 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 34,64 24.07.2026 | -1,25% -0,4400 | 47,95 | 29,40 |
| Symrise AG DE000SYM9999 | 84,92 24.07.2026 | +0,78% +0,6600 | 92,04 | 66,22 |
| TAG Immobilien AG DE0008303504 | 12,83 24.07.2026 | -0,54% -0,0700 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 113,70 24.07.2026 | +1,25% +1,400 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,480 24.07.2026 | -5,60% -0,3250 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 12,15 24.07.2026 | +1,46% +0,1750 | 12,42 | 5,617 |
| United Internet AG DE0005089031 | 23,54 24.07.2026 | -1,67% -0,4000 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 33,68 24.07.2026 | +2,06% +0,6800 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 71,82 24.07.2026 | -2,23% -1,640 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 20,63 24.07.2026 | +1,48% +0,3000 | 29,16 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 88,65 24.07.2026 | -1,01% -0,9000 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 27,28 24.07.2026 | +0,85% +0,2300 | 28,23 | 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