HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.818,94 EUR
-0,85% -118,72
Kursdaten
- Börse Xetra
- Letzter 13.818,94
- Änderung -0,85 %
- Stand 18.08.26 17:59 Uhr
- Eröffnung 13.906,44
- Vortag 13.937,66
- Tageshoch 13.909,00
- Tagestief 13.817,54
- 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 | 19,48 18.08.2026 | +1,67% +0,3200 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 154,30 18.08.2026 | +0,85% +1,300 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 6,824 18.08.2026 | -6,21% -0,4520 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 209,45 18.08.2026 | -2,51% -5,400 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 39,08 18.08.2026 | -7,13% -3,000 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 442,10 18.08.2026 | +0,66% +2,900 | 443,20 | 337,70 |
| Aroundtown SA LU1673108939 | 2,054 18.08.2026 | -0,96% -0,0200 | 3,516 | 2,062 |
| ATOSS Software SE DE0005104400 | 89,30 18.08.2026 | -1,98% -1,800 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 166,00 18.08.2026 | -1,25% -2,100 | 222,80 | 94,55 |
| BASF SE DE000BASF111 | 51,05 18.08.2026 | +1,57% +0,7900 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 48,66 18.08.2026 | +1,59% +0,7600 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 58,76 18.08.2026 | +0,41% +0,2400 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 34,62 18.08.2026 | -0,17% -0,0600 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 36,05 18.08.2026 | +0,98% +0,3500 | 37,10 | 26,28 |
| Beiersdorf AG DE0005200000 | 76,40 18.08.2026 | 0% 0 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 60,60 18.08.2026 | -1,27% -0,7800 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 21,35 18.08.2026 | -2,51% -0,5500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 30,90 18.08.2026 | -2,15% -0,6800 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 38,96 18.08.2026 | -1,72% -0,6800 | 40,05 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 26,80 18.08.2026 | -3,60% -1,0000 | 29,00 | 23,30 |
| Continental AG DE0005439004 | 68,10 18.08.2026 | -1,87% -1,300 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 60,30 18.08.2026 | -0,33% -0,2000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,50 18.08.2026 | -3,20% -1,900 | 99,55 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 44,64 18.08.2026 | -1,57% -0,7100 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,87 18.08.2026 | -0,35% -0,1300 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 32,90 18.08.2026 | -0,18% -0,0600 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 278,80 18.08.2026 | +0,36% +1,0000 | 278,00 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,888 18.08.2026 | -1,89% -0,1520 | 10,22 | 6,766 |
| Deutsche Post AG DE0005552004 | 55,16 18.08.2026 | +1,17% +0,6400 | 58,32 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 28,85 18.08.2026 | +1,37% +0,3900 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,01 18.08.2026 | -1,08% -0,4800 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 17,52 18.08.2026 | +0,78% +0,1350 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 26,40 18.08.2026 | -0,19% -0,0500 | 50,10 | 26,20 |
| Evonik Industries AG DE000EVNK013 | 17,93 18.08.2026 | +0,17% +0,0300 | 18,02 | 12,52 |
| Evotec SE DE0005664809 | 3,382 18.08.2026 | -0,29% -0,0100 | 7,492 | 3,382 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 63,20 18.08.2026 | -2,47% -1,600 | 85,55 | 62,90 |
| freenet AG DE000A0Z2ZZ5 | 24,16 18.08.2026 | +1,94% +0,4600 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 40,63 18.08.2026 | -0,37% -0,1500 | 47,45 | 34,72 |
| FUCHS SE DE000A3E5D64 | 38,96 18.08.2026 | -1,22% -0,4800 | 42,38 | 31,98 |
| GEA Group AG DE0006602006 | 64,55 18.08.2026 | -0,54% -0,3500 | 66,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 27,90 18.08.2026 | +2,95% +0,8000 | 46,08 | 15,52 |
| Hannover Rück SE DE0008402215 | 255,60 18.08.2026 | +0,95% +2,400 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 155,50 18.08.2026 | -2,81% -4,500 | 241,10 | 159,55 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,40 18.08.2026 | +0,71% +0,5000 | 87,70 | 68,10 |
| HelloFresh SE DE000A161408 | 2,953 18.08.2026 | -4,83% -0,1500 | 8,352 | 3,085 |
| Henkel AG & Co. KGaA DE0006048432 | 74,84 18.08.2026 | -0,69% -0,5200 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 93,72 18.08.2026 | -2,13% -2,040 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 431,60 18.08.2026 | -2,13% -9,400 | 550,50 | 211,20 |
| HUGO BOSS AG DE000A1PHFF7 | 37,90 18.08.2026 | +0,11% +0,0400 | 42,75 | 34,14 |
| Infineon Technologies AG DE0006231004 | 57,29 18.08.2026 | -7,31% -4,520 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 41,90 18.08.2026 | -0,19% -0,0800 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,28 18.08.2026 | -1,94% -0,4800 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,65 18.08.2026 | +0,41% +0,0600 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 39,80 18.08.2026 | -1,63% -0,6600 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 98,05 18.08.2026 | -2,44% -2,450 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 22,04 18.08.2026 | 0% 0 | 28,28 | 18,03 |
| KRONES AG DE0006335003 | 112,60 18.08.2026 | -2,09% -2,400 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 14,56 18.08.2026 | -2,08% -0,3100 | 25,60 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 50,25 18.08.2026 | -0,99% -0,5000 | 73,80 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 45,51 18.08.2026 | -0,05% -0,0250 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 135,25 18.08.2026 | -0,33% -0,4500 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 377,80 18.08.2026 | -1,02% -3,900 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 520,60 18.08.2026 | +0,27% +1,400 | 574,00 | 438,20 |
| Nagarro SE DE000A3H2200 | 77,95 18.08.2026 | +0,19% +0,1500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 59,90 18.08.2026 | -2,68% -1,650 | 121,70 | 50,45 |
| Nordex SE DE000A0D6554 | 39,84 18.08.2026 | +2,10% +0,8200 | 50,05 | 19,33 |
| PNE AG DE000A0JBPG2 | 7,430 18.08.2026 | -0,80% -0,0600 | 14,14 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,10 18.08.2026 | -1,28% -0,3500 | 41,37 | 26,89 |
| PUMA SE DE0006969603 | 25,71 18.08.2026 | -3,31% -0,8800 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 621,50 18.08.2026 | -0,96% -6,000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 64,10 18.08.2026 | +5,34% +3,250 | 93,40 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.211,80 18.08.2026 | -0,30% -3,600 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,55 18.08.2026 | +0,48% +0,1500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 58,28 18.08.2026 | -1,32% -0,7800 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 181,90 18.08.2026 | +0,89% +1,600 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 232,60 18.08.2026 | -1,82% -4,300 | 266,00 | 188,25 |
| Scout24 SE DE000A12DM80 | 76,50 18.08.2026 | 0% 0 | 114,50 | 62,90 |
| Siemens AG DE0007236101 | 276,20 18.08.2026 | -2,39% -6,750 | 289,80 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 154,86 18.08.2026 | -5,15% -8,400 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 39,20 18.08.2026 | +0,87% +0,3400 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 88,55 18.08.2026 | +0,40% +0,3500 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 72,70 18.08.2026 | +0,14% +0,1000 | 88,80 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 56,55 18.08.2026 | -1,91% -1,100 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 16,02 18.08.2026 | -0,62% -0,1000 | 25,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 40,10 18.08.2026 | -0,59% -0,2400 | 42,70 | 29,40 |
| Symrise AG DE000SYM9999 | 86,32 18.08.2026 | -2,60% -2,300 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 12,93 18.08.2026 | -1,90% -0,2500 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 118,20 18.08.2026 | -0,92% -1,100 | 121,60 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,510 18.08.2026 | -3,56% -0,2400 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 13,70 18.08.2026 | -1,79% -0,2500 | 14,01 | 5,855 |
| United Internet AG DE0005089031 | 24,10 18.08.2026 | -1,87% -0,4600 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 31,44 18.08.2026 | +3,97% +1,200 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 73,86 18.08.2026 | +1,01% +0,7400 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 20,06 18.08.2026 | -0,59% -0,1200 | 29,02 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 93,00 18.08.2026 | -1,80% -1,700 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 22,73 18.08.2026 | -1,35% -0,3100 | 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