HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.544,37 EUR
+1,32% +175,88
Kursdaten
- Börse Xetra
- Letzter 13.544,37
- Änderung +1,32 %
- Stand 21.10.26 17:59 Uhr
- Eröffnung 13.378,02
- Vortag 13.368,49
- Tageshoch 13.575,26
- Tagestief 13.338,40
- 52W Hoch 14.097,64 (28.08.26)
- 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 | 23,80 21.10.2026 | +1,28% +0,3000 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 160,80 21.10.2026 | +2,03% +3,200 | 197,50 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 5,889 21.10.2026 | +1,90% +0,1100 | 16,70 | 5,615 |
| Airbus SE NL0000235190 | 193,40 21.10.2026 | -0,56% -1,080 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 32,00 21.10.2026 | +1,88% +0,5900 | 61,44 | 12,80 |
| Allianz SE DE0008404005 | 434,00 21.10.2026 | +0,93% +4,000 | 453,90 | 337,70 |
| Aroundtown SA LU1673108939 | 1,425 21.10.2026 | +5,32% +0,0720 | 3,272 | 1,329 |
| ATOSS Software SE DE0005104400 | 93,10 21.10.2026 | +0,43% +0,4000 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 142,10 21.10.2026 | +0,78% +1,100 | 222,80 | 105,30 |
| BASF SE DE000BASF111 | 52,79 21.10.2026 | +0,84% +0,4400 | 55,01 | 41,70 |
| Bayer AG DE000BAY0017 | 43,44 21.10.2026 | 0% 0 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 57,20 21.10.2026 | -1,14% -0,6600 | 97,28 | 52,24 |
| Bechtle AG DE0005158703 | 35,34 21.10.2026 | +1,32% +0,4600 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 32,80 21.10.2026 | -1,50% -0,5000 | 37,70 | 26,50 |
| Beiersdorf AG DE0005200000 | 81,62 21.10.2026 | +0,84% +0,6800 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 62,26 21.10.2026 | -2,87% -1,840 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 23,35 21.10.2026 | +5,42% +1,200 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 33,58 21.10.2026 | +3,83% +1,240 | 47,76 | 23,04 |
| Commerzbank AG DE000CBK1001 | 37,04 21.10.2026 | +0,35% +0,1300 | 43,10 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 28,75 21.10.2026 | -0,86% -0,2500 | 30,40 | 23,30 |
| Continental AG DE0005439004 | 67,86 21.10.2026 | +0,06% +0,0400 | 76,16 | 56,34 |
| Covestro AG DE0006062144 | 60,20 21.10.2026 | 0% 0 | 61,00 | 58,28 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 64,85 21.10.2026 | +5,36% +3,300 | 85,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,81 21.10.2026 | +0,57% +0,2300 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,80 21.10.2026 | -0,05% -0,0200 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 28,67 21.10.2026 | +2,47% +0,6900 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 306,30 21.10.2026 | 0% 0 | 308,10 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,192 21.10.2026 | +2,28% +0,1600 | 10,22 | 6,766 |
| Deutsche Telekom AG DE0005557508 | 25,51 21.10.2026 | -0,66% -0,1700 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 57,56 21.10.2026 | +0,59% +0,3400 | 58,80 | 38,93 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,72 21.10.2026 | +2,89% +1,200 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 17,95 21.10.2026 | +3,19% +0,5550 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 23,50 21.10.2026 | +4,21% +0,9500 | 50,10 | 22,55 |
| Evonik Industries AG DE000EVNK013 | 20,90 21.10.2026 | -1,32% -0,2800 | 21,62 | 12,52 |
| Evotec SE DE0005664809 | 2,742 21.10.2026 | +0,44% +0,0120 | 7,492 | 2,510 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 62,00 21.10.2026 | +2,56% +1,550 | 85,55 | 57,00 |
| freenet AG DE000A0Z2ZZ5 | 22,82 21.10.2026 | -0,26% -0,0600 | 33,76 | 21,70 |
| Fresenius Medical Care AG DE0005785802 | 37,73 21.10.2026 | -3,11% -1,210 | 47,07 | 34,72 |
| FUCHS SE DE000A3E5D64 | 44,98 21.10.2026 | -0,79% -0,3600 | 45,52 | 31,98 |
| GEA Group AG DE0006602006 | 68,90 21.10.2026 | +0,58% +0,4000 | 69,85 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 32,58 21.10.2026 | +1,24% +0,4000 | 32,18 | 15,52 |
| Hannover Rück SE DE0008402215 | 276,40 21.10.2026 | -0,29% -0,8000 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 145,55 21.10.2026 | +1,46% +2,100 | 241,10 | 139,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,30 21.10.2026 | +0,72% +0,5000 | 84,40 | 67,80 |
| HelloFresh SE DE000A161408 | 3,050 21.10.2026 | -0,03% -0,0010 | 7,760 | 2,265 |
| Henkel AG & Co. KGaA DE0006048432 | 78,60 21.10.2026 | +0,80% +0,6200 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 85,36 21.10.2026 | -0,93% -0,8000 | 102,70 | 63,58 |
| HOCHTIEF AG DE0006070006 | 372,80 21.10.2026 | +1,25% +4,600 | 550,50 | 242,00 |
| HUGO BOSS AG DE000A1PHFF7 | 38,39 21.10.2026 | +0,29% +0,1100 | 41,50 | 34,14 |
| Infineon Technologies AG DE0006231004 | 53,50 21.10.2026 | +2,71% +1,410 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 36,28 21.10.2026 | +2,72% +0,9600 | 47,92 | 18,35 |
| Jungheinrich AG DE0006219934 | 22,20 21.10.2026 | +1,74% +0,3800 | 38,30 | 20,76 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,84 21.10.2026 | -1,83% -0,2400 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 34,84 21.10.2026 | +3,29% +1,110 | 70,20 | 33,67 |
| Knorr-Bremse AG DE000KBX1006 | 98,15 21.10.2026 | +0,51% +0,5000 | 115,10 | 78,50 |
| Kontron AG AT0000A0E9W5 | 20,50 21.10.2026 | +3,02% +0,6000 | 25,76 | 18,03 |
| KRONES AG DE0006335003 | 112,80 21.10.2026 | +0,89% +1,0000 | 142,60 | 104,00 |
| LANXESS AG DE0005470405 | 12,41 21.10.2026 | -2,21% -0,2800 | 21,64 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 47,80 21.10.2026 | +6,22% +2,800 | 70,30 | 44,22 |
| Mercedes-Benz Group AG DE0007100000 | 40,50 21.10.2026 | -0,20% -0,0800 | 62,19 | 38,90 |
| Merck KGaA DE0006599905 | 145,85 21.10.2026 | +1,18% +1,700 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 345,70 21.10.2026 | +0,35% +1,200 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 545,60 21.10.2026 | 0% 0 | 571,80 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,50 21.10.2026 | -0,13% -0,1000 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 76,00 21.10.2026 | -0,13% -0,1000 | 105,00 | 50,45 |
| Nordex SE DE000A0D6554 | 38,14 21.10.2026 | 0% 0 | 50,05 | 22,08 |
| PNE AG DE000A0JBPG2 | 5,470 21.10.2026 | -1,62% -0,0900 | 11,26 | 5,480 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,45 21.10.2026 | +2,46% +0,6100 | 41,37 | 24,21 |
| PUMA SE DE0006969603 | 25,43 21.10.2026 | +4,52% +1,100 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 612,00 21.10.2026 | -0,57% -3,500 | 771,50 | 561,00 |
| Redcare Pharmacy N.V. NL0012044747 | 75,95 21.10.2026 | -1,17% -0,9000 | 82,60 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.019,20 21.10.2026 | -2,13% -22,20 | 1.963,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,00 21.10.2026 | +1,64% +0,5000 | 40,00 | 28,40 |
| RWE AG DE0007037129 | 56,86 21.10.2026 | +0,32% +0,1800 | 62,00 | 39,78 |
| SAP SE DE0007164600 | 207,95 21.10.2026 | +2,74% +5,550 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 262,80 21.10.2026 | -0,27% -0,7000 | 268,80 | 203,50 |
| Scout24 SE DE000A12DM80 | 81,30 21.10.2026 | +2,33% +1,850 | 102,00 | 62,90 |
| Siemens AG DE0007236101 | 267,00 21.10.2026 | +3,99% +10,25 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 133,56 21.10.2026 | +2,17% +2,840 | 194,00 | 95,00 |
| Siemens Healthineers AG DE000SHL1006 | 41,34 21.10.2026 | -0,48% -0,2000 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 65,45 21.10.2026 | +0,69% +0,4500 | 107,50 | 41,74 |
| Sixt SE DE0007231326 | 72,20 21.10.2026 | -0,76% -0,5500 | 77,80 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 51,80 21.10.2026 | -4,95% -2,700 | 68,80 | 22,10 |
| Stabilus SE DE000STAB1L8 | 16,00 21.10.2026 | +0,50% +0,0800 | 23,25 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 37,50 21.10.2026 | +0,27% +0,1000 | 40,90 | 29,40 |
| Symrise AG DE000SYM9999 | 100,30 21.10.2026 | +0,48% +0,4800 | 99,82 | 66,22 |
| TAG Immobilien AG DE0008303504 | 11,29 21.10.2026 | +7,63% +0,8000 | 16,38 | 10,20 |
| Talanx AG DE000TLX1005 | 123,90 21.10.2026 | +1,14% +1,400 | 128,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 7,010 21.10.2026 | +0,14% +0,0100 | 7,650 | 4,194 |
| thyssenkrupp AG DE0007500001 | 14,13 21.10.2026 | +1,65% +0,2300 | 15,67 | 7,260 |
| United Internet AG DE0005089031 | 24,16 21.10.2026 | +1,00% +0,2400 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 27,34 21.10.2026 | -4,74% -1,360 | 46,60 | 14,53 |
| Volkswagen AG DE0007664039 | 68,68 21.10.2026 | -0,41% -0,2800 | 109,00 | 66,14 |
| Vonovia SE DE000A1ML7J1 | 16,68 21.10.2026 | +0,79% +0,1300 | 28,70 | 16,05 |
| Wacker Chemie AG DE000WCH8881 | 85,70 21.10.2026 | -1,95% -1,700 | 103,70 | 63,60 |
| Zalando SE DE000ZAL1111 | 25,25 21.10.2026 | -1,37% -0,3500 | 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