HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.139,47 EUR
-1,03% -125,95
Kursdaten
- Börse Xetra
- Letzter 12.139,47
- Änderung -1,03 %
- Stand 07.04.26 18:00 Uhr
- Eröffnung 12.262,16
- Vortag 12.265,42
- Tageshoch 12.387,36
- Tagestief 12.100,38
- 52W Hoch 13.454,58 (13.01.26)
- 52W Tief 10.139,55 (09.04.25)
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 07.04.2026 | 0% 0 | 26,95 | 13,68 |
| adidas AG DE000A1EWWW0 | 131,85 07.04.2026 | -2,26% -3,050 | 225,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 11,16 07.04.2026 | +0,80% +0,0890 | 11,31 | 6,168 |
| Airbus SE NL0000235190 | 162,36 07.04.2026 | -1,71% -2,820 | 221,05 | 131,50 |
| AIXTRON SE DE000A0WMPJ6 | 33,70 07.04.2026 | +2,06% +0,6800 | 36,25 | 9,120 |
| Allianz SE DE0008404005 | 366,80 07.04.2026 | -0,22% -0,8000 | 395,70 | 310,00 |
| Aroundtown SA LU1673108939 | 2,420 07.04.2026 | -0,49% -0,0120 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 76,10 07.04.2026 | +1,06% +0,8000 | 144,80 | 72,70 |
| Aurubis AG DE0006766504 | 157,30 07.04.2026 | +4,80% +7,200 | 175,00 | 72,15 |
| BASF SE DE000BASF111 | 51,80 07.04.2026 | +2,09% +1,060 | 53,00 | 39,20 |
| Bayer AG DE000BAY0017 | 39,34 07.04.2026 | -0,47% -0,1850 | 49,76 | 19,50 |
| Bayerische Motoren Werke AG DE0005190003 | 79,62 07.04.2026 | +1,19% +0,9400 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 29,96 07.04.2026 | +3,81% +1,100 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 29,55 07.04.2026 | +0,17% +0,0500 | 33,32 | 22,22 |
| Beiersdorf AG DE0005200000 | 74,22 07.04.2026 | -0,93% -0,7000 | 127,25 | 71,84 |
| Brenntag SE DE000A1DAHH0 | 57,78 07.04.2026 | +1,98% +1,120 | 62,22 | 44,38 |
| CANCOM SE DE0005419105 | 24,80 07.04.2026 | +4,64% +1,100 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 24,64 07.04.2026 | +0,33% +0,0800 | 65,40 | 23,04 |
| Commerzbank AG DE000CBK1001 | 31,51 07.04.2026 | +0,03% +0,0100 | 38,01 | 20,15 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,45 07.04.2026 | +1,67% +0,4500 | 27,70 | 21,52 |
| Continental AG DE0005439004 | 62,06 07.04.2026 | +0,32% +0,2000 | 74,98 | 44,89 |
| Covestro AG DE0006062144 | 59,50 07.04.2026 | +0,17% +0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 51,80 07.04.2026 | +0,97% +0,5000 | 113,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,40 07.04.2026 | +0,02% +0,0100 | 45,01 | 31,26 |
| Delivery Hero SE DE000A2E4K43 | 16,45 07.04.2026 | +0,64% +0,1050 | 29,60 | 15,10 |
| Deutsche Bank AG DE0005140008 | 25,63 07.04.2026 | -0,27% -0,0700 | 34,12 | 18,05 |
| Deutsche Börse AG DE0005810055 | 256,90 07.04.2026 | +0,04% +0,1000 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,400 07.04.2026 | -1,33% -0,1000 | 9,476 | 5,706 |
| Deutsche Post AG DE0005552004 | 45,97 07.04.2026 | +0,33% +0,1500 | 51,54 | 32,50 |
| Deutsche Telekom AG DE0005557508 | 30,78 07.04.2026 | +0,10% +0,0300 | 34,38 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 39,58 07.04.2026 | -0,05% -0,0200 | 49,52 | 35,96 |
| E.ON SE DE000ENAG999 | 19,60 07.04.2026 | -0,33% -0,0650 | 20,35 | 13,42 |
| Energiekontor AG DE0005313506 | 35,35 07.04.2026 | +1,43% +0,5000 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 16,80 07.04.2026 | +3,96% +0,6400 | 20,68 | 12,52 |
| Evotec SE DE0005664809 | 4,410 07.04.2026 | +0,25% +0,0110 | 8,628 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 76,15 07.04.2026 | +0,46% +0,3500 | 85,55 | 52,60 |
| freenet AG DE000A0Z2ZZ5 | 27,06 07.04.2026 | +1,65% +0,4400 | 37,42 | 25,50 |
| Fresenius Medical Care AG DE0005785802 | 38,83 07.04.2026 | +1,65% +0,6300 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 43,83 07.04.2026 | +0,41% +0,1800 | 52,36 | 35,93 |
| FUCHS SE DE000A3E5D64 | 36,62 07.04.2026 | +5,35% +1,860 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 61,90 07.04.2026 | +0,81% +0,5000 | 67,10 | 48,70 |
| Gerresheimer AG DE000A0LD6E6 | 17,87 07.04.2026 | -5,40% -1,020 | 64,60 | 15,52 |
| Hannover Rück SE DE0008402215 | 270,60 07.04.2026 | +1,12% +3,000 | 291,20 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 170,05 07.04.2026 | -4,87% -8,700 | 241,10 | 144,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 73,50 07.04.2026 | -0,68% -0,5000 | 89,50 | 72,10 |
| HelloFresh SE DE000A161408 | 3,872 07.04.2026 | -0,49% -0,0190 | 11,01 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 64,62 07.04.2026 | +1,13% +0,7200 | 83,84 | 63,90 |
| HENSOLDT AG DE000HAG0005 | 80,66 07.04.2026 | -1,99% -1,640 | 117,00 | 58,00 |
| HOCHTIEF AG DE0006070006 | 407,20 07.04.2026 | +1,14% +4,600 | 415,00 | 137,00 |
| HUGO BOSS AG DE000A1PHFF7 | 36,16 07.04.2026 | +0,89% +0,3200 | 43,93 | 31,89 |
| Infineon Technologies AG DE0006231004 | 38,46 07.04.2026 | -1,07% -0,4150 | 48,01 | 23,97 |
| JENOPTIK AG DE000A2NB601 | 29,04 07.04.2026 | +3,27% +0,9200 | 29,40 | 15,48 |
| Jungheinrich AG DE0006219934 | 26,58 07.04.2026 | +2,00% +0,5200 | 42,92 | 25,56 |
| K+S Aktiengesellschaft DE000KSAG888 | 17,00 07.04.2026 | +2,84% +0,4700 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 41,61 07.04.2026 | +0,51% +0,2100 | 70,20 | 28,92 |
| Knorr-Bremse AG DE000KBX1006 | 98,45 07.04.2026 | -0,20% -0,2000 | 115,10 | 72,95 |
| Kontron AG AT0000A0E9W5 | 19,34 07.04.2026 | +2,71% +0,5100 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 116,60 07.04.2026 | -0,68% -0,8000 | 145,00 | 107,60 |
| LANXESS AG DE0005470405 | 17,99 07.04.2026 | +2,10% +0,3700 | 29,24 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 57,70 07.04.2026 | +2,40% +1,350 | 77,85 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 52,21 07.04.2026 | -1,40% -0,7400 | 62,19 | 46,00 |
| Merck KGaA DE0006599905 | 109,50 07.04.2026 | +1,86% +2,000 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 311,70 07.04.2026 | -0,92% -2,900 | 401,50 | 260,80 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 547,60 07.04.2026 | +1,33% +7,200 | 612,40 | 505,00 |
| Nagarro SE DE000A3H2200 | 45,04 07.04.2026 | -1,53% -0,7000 | 80,50 | 43,32 |
| Nemetschek SE DE0006452907 | 66,10 07.04.2026 | +6,87% +4,250 | 137,40 | 60,90 |
| Nordex SE DE000A0D6554 | 45,04 07.04.2026 | +0,09% +0,0400 | 46,60 | 14,11 |
| PNE AG DE000A0JBPG2 | 8,730 07.04.2026 | +1,39% +0,1200 | 15,52 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,44 07.04.2026 | -2,42% -0,7800 | 41,37 | 30,76 |
| PUMA SE DE0006969603 | 22,00 07.04.2026 | -1,12% -0,2500 | 26,14 | 15,37 |
| RATIONAL AG DE0007010803 | 639,50 07.04.2026 | +2,32% +14,50 | 780,00 | 611,50 |
| Redcare Pharmacy N.V. NL0012044747 | 37,54 07.04.2026 | +3,13% +1,140 | 136,50 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.520,00 07.04.2026 | -3,12% -49,00 | 2.000,00 | 1.255,50 |
| RTL Group S.A. LU0061462528 | 37,00 07.04.2026 | +1,65% +0,6000 | 38,20 | 30,70 |
| RWE AG DE0007037129 | 58,68 07.04.2026 | -0,34% -0,2000 | 58,88 | 30,90 |
| SAP SE DE0007164600 | 145,36 07.04.2026 | -2,31% -3,440 | 272,65 | 142,00 |
| Sartorius AG DE0007165631 | 210,50 07.04.2026 | +1,99% +4,100 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 66,50 07.04.2026 | +3,58% +2,300 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 210,70 07.04.2026 | -1,50% -3,200 | 275,10 | 174,00 |
| Siemens Energy AG DE000ENER6Y0 | 146,98 07.04.2026 | -1,32% -1,970 | 171,25 | 47,04 |
| Siemens Healthineers AG DE000SHL1006 | 36,09 07.04.2026 | +0,47% +0,1700 | 50,04 | 35,51 |
| Siltronic AG DE000WAF3001 | 52,80 07.04.2026 | +1,34% +0,7000 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 67,75 07.04.2026 | +1,42% +0,9500 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 47,22 07.04.2026 | -1,21% -0,5800 | 48,60 | 11,91 |
| Stabilus SE DE000STAB1L8 | 16,50 07.04.2026 | +4,04% +0,6400 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 31,34 07.04.2026 | +4,12% +1,240 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 74,54 07.04.2026 | +0,22% +0,1600 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,91 07.04.2026 | +1,68% +0,2300 | 16,38 | 12,23 |
| Talanx AG DE000TLX1005 | 111,20 07.04.2026 | +4,71% +5,000 | 124,10 | 84,95 |
| TeamViewer SE DE000A2YN900 | 4,368 07.04.2026 | +1,06% +0,0460 | 13,42 | 4,290 |
| thyssenkrupp AG DE0007500001 | 7,786 07.04.2026 | -1,44% -0,1140 | 12,34 | 5,460 |
| United Internet AG DE0005089031 | 28,04 07.04.2026 | +2,19% +0,6000 | 30,02 | 17,25 |
| Verbio SE DE000A0JL9W6 | 43,64 07.04.2026 | +3,41% +1,440 | 46,60 | 7,775 |
| Volkswagen AG DE0007664039 | 86,50 07.04.2026 | -1,17% -1,020 | 109,00 | 83,20 |
| Vonovia SE DE000A1ML7J1 | 22,45 07.04.2026 | +0,18% +0,0400 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 86,00 07.04.2026 | +5,59% +4,550 | 84,45 | 59,30 |
| Zalando SE DE000ZAL1111 | 20,91 07.04.2026 | -0,14% -0,0300 | 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