HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.817,93 EUR
+1,78% +223,72
Kursdaten
- Börse Xetra
- Letzter 12.817,93
- Änderung +1,78 %
- Stand 04.03.26 18:00 Uhr
- Eröffnung 12.601,57
- Vortag 12.594,21
- Tageshoch 12.833,43
- Tagestief 12.601,57
- 52W Hoch 13.454,58 (13.01.26)
- 52W Tief 9.664,35 (07.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (97)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 24,20 04.03.2026 | +1,89% +0,4500 | 26,95 | 12,80 |
| adidas AG DE000A1EWWW0 | 142,00 04.03.2026 | -4,54% -6,750 | 242,20 | 143,05 |
| ADTRAN Holdings Inc. US00486H1059 | 8,872 04.03.2026 | +4,50% +0,3820 | 10,08 | 6,168 |
| Airbus SE NL0000235190 | 176,80 04.03.2026 | -0,28% -0,5000 | 221,05 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 30,80 04.03.2026 | +5,55% +1,620 | 29,40 | 8,470 |
| Allianz SE DE0008404005 | 361,00 04.03.2026 | -0,19% -0,7000 | 395,70 | 295,00 |
| Aroundtown SA LU1673108939 | 2,616 04.03.2026 | -6,50% -0,1820 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 86,40 04.03.2026 | +0,82% +0,7000 | 144,80 | 80,10 |
| Aurubis AG DE0006766504 | 168,00 04.03.2026 | +5,79% +9,200 | 175,00 | 71,50 |
| BASF SE DE000BASF111 | 45,98 04.03.2026 | +0,09% +0,0400 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 37,95 04.03.2026 | +2,00% +0,7450 | 49,76 | 18,70 |
| Bayerische Motoren Werke AG DE0005190003 | 82,86 04.03.2026 | +0,85% +0,7000 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 32,86 04.03.2026 | -0,42% -0,1400 | 44,74 | 31,02 |
| BEFESA S.A. LU1704650164 | 30,82 04.03.2026 | -7,28% -2,420 | 33,32 | 21,50 |
| Beiersdorf AG DE0005200000 | 83,60 04.03.2026 | -2,20% -1,880 | 137,75 | 84,18 |
| Brenntag SE DE000A1DAHH0 | 47,24 04.03.2026 | -6,46% -3,260 | 67,70 | 46,15 |
| CANCOM SE DE0005419105 | 22,85 04.03.2026 | +0,88% +0,2000 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 25,36 04.03.2026 | -0,78% -0,2000 | 70,40 | 25,50 |
| Commerzbank AG DE000CBK1001 | 32,23 04.03.2026 | +2,68% +0,8400 | 38,01 | 17,67 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,02 04.03.2026 | -1,39% -0,3800 | 27,62 | 21,52 |
| Continental AG DE0005439004 | 67,10 04.03.2026 | -0,09% -0,0600 | 74,98 | 42,78 |
| Covestro AG DE0006062144 | 60,28 04.03.2026 | -0,17% -0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 65,55 04.03.2026 | -1,28% -0,8500 | 113,00 | 63,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,18 04.03.2026 | +6,14% +2,440 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 17,27 04.03.2026 | -4,72% -0,8550 | 29,60 | 15,81 |
| Deutsche Bank AG DE0005140008 | 28,66 04.03.2026 | +0,46% +0,1300 | 34,12 | 16,80 |
| Deutsche Börse AG DE0005810055 | 241,70 04.03.2026 | +1,64% +3,900 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,450 04.03.2026 | +2,62% +0,2160 | 9,476 | 5,552 |
| Deutsche Post AG DE0005552004 | 48,10 04.03.2026 | +3,29% +1,530 | 51,54 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 33,24 04.03.2026 | +0,85% +0,2800 | 35,34 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 39,35 04.03.2026 | +1,16% +0,4500 | 58,62 | 38,66 |
| E.ON SE DE000ENAG999 | 18,91 04.03.2026 | +0,24% +0,0450 | 19,80 | 12,20 |
| Energiekontor AG DE0005313506 | 37,45 04.03.2026 | -3,35% -1,300 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 13,92 04.03.2026 | +2,35% +0,3200 | 22,29 | 12,52 |
| Evotec SE DE0005664809 | 5,466 04.03.2026 | +1,26% +0,0680 | 8,628 | 4,940 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 77,95 04.03.2026 | -1,39% -1,100 | 85,55 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 27,80 04.03.2026 | +1,39% +0,3800 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 39,68 04.03.2026 | -0,70% -0,2800 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 48,24 04.03.2026 | -0,54% -0,2600 | 52,36 | 33,54 |
| FUCHS SE DE000A3E5D64 | 36,80 04.03.2026 | +3,02% +1,080 | 49,92 | 35,72 |
| GEA Group AG DE0006602006 | 62,65 04.03.2026 | -1,34% -0,8500 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 17,02 04.03.2026 | +6,38% +1,020 | 81,00 | 15,52 |
| Hannover Rück SE DE0008402215 | 252,00 04.03.2026 | +0,16% +0,4000 | 291,20 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 180,00 04.03.2026 | -1,26% -2,300 | 241,10 | 135,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 77,20 04.03.2026 | -1,40% -1,100 | 92,10 | 77,00 |
| HelloFresh SE DE000A161408 | 4,765 04.03.2026 | +2,76% +0,1280 | 11,01 | 4,540 |
| Henkel AG & Co. KGaA DE0006048432 | 77,30 04.03.2026 | -0,23% -0,1800 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 78,35 04.03.2026 | +2,02% +1,550 | 117,00 | 47,20 |
| HOCHTIEF AG DE0006070006 | 401,00 04.03.2026 | +4,43% +17,00 | 415,00 | 126,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,08 04.03.2026 | -0,69% -0,2500 | 43,93 | 31,61 |
| Infineon Technologies AG DE0006231004 | 44,11 04.03.2026 | +4,48% +1,890 | 48,01 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 26,28 04.03.2026 | -0,98% -0,2600 | 28,48 | 14,64 |
| Jungheinrich AG DE0006219934 | 31,20 04.03.2026 | +2,56% +0,7800 | 42,92 | 24,74 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,30 04.03.2026 | +0,46% +0,0700 | 16,79 | 10,72 |
| KION GROUP AG DE000KGX8881 | 54,65 04.03.2026 | -0,73% -0,4000 | 70,20 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 104,00 04.03.2026 | -3,08% -3,300 | 115,10 | 72,95 |
| Kontron AG AT0000A0E9W5 | 22,14 04.03.2026 | -2,29% -0,5200 | 28,72 | 18,78 |
| KRONES AG DE0006335003 | 125,00 04.03.2026 | -1,42% -1,800 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 17,33 04.03.2026 | +1,88% +0,3200 | 33,61 | 15,71 |
| LEG Immobilien SE DE000LEG1110 | 66,50 04.03.2026 | -2,21% -1,500 | 77,85 | 59,25 |
| Mercedes-Benz Group AG DE0007100000 | 56,67 04.03.2026 | +1,56% +0,8700 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 122,55 04.03.2026 | +0,45% +0,5500 | 141,90 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 349,70 04.03.2026 | +1,07% +3,700 | 401,50 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 535,40 04.03.2026 | +0,41% +2,200 | 612,40 | 501,00 |
| Nagarro SE DE000A3H2200 | 49,40 04.03.2026 | -3,14% -1,600 | 84,40 | 43,32 |
| Nemetschek SE DE0006452907 | 67,25 04.03.2026 | +1,36% +0,9000 | 137,40 | 63,65 |
| Nordex SE DE000A0D6554 | 43,42 04.03.2026 | +6,32% +2,580 | 43,68 | 12,26 |
| PNE AG DE000A0JBPG2 | 8,710 04.03.2026 | +1,63% +0,1400 | 15,52 | 8,310 |
| Porsche Automobil Holding SE DE000PAH0038 | 34,37 04.03.2026 | +2,60% +0,8700 | 41,37 | 30,98 |
| PUMA SE DE0006969603 | 21,52 04.03.2026 | -1,87% -0,4100 | 30,19 | 15,37 |
| RATIONAL AG DE0007010803 | 708,50 04.03.2026 | -1,67% -12,00 | 886,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 47,40 04.03.2026 | -19,39% -11,40 | 142,60 | 57,55 |
| Rheinmetall AG DE0007030009 | 1.644,50 04.03.2026 | +3,40% +54,00 | 2.000,00 | 933,00 |
| RTL Group S.A. LU0061462528 | 35,65 04.03.2026 | -1,38% -0,5000 | 38,20 | 29,15 |
| RWE AG DE0007037129 | 53,58 04.03.2026 | +0,34% +0,1800 | 55,50 | 29,86 |
| SAP SE DE0007164600 | 168,76 04.03.2026 | +0,23% +0,3800 | 272,65 | 159,84 |
| Sartorius AG DE0007165631 | 224,90 04.03.2026 | +0,36% +0,8000 | 266,00 | 173,45 |
| Scout24 SE DE000A12DM80 | 68,40 04.03.2026 | -1,72% -1,200 | 122,20 | 66,40 |
| Siemens AG DE0007236101 | 232,95 04.03.2026 | +2,42% +5,500 | 275,10 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 163,15 04.03.2026 | +4,58% +7,150 | 171,25 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 41,54 04.03.2026 | +3,51% +1,410 | 53,12 | 40,13 |
| Siltronic AG DE000WAF3001 | 52,75 04.03.2026 | -1,03% -0,5500 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 65,05 04.03.2026 | +8,06% +4,850 | 98,00 | 60,20 |
| SMA Solar Technology AG DE000A0DJ6J9 | 31,50 04.03.2026 | +6,28% +1,860 | 38,50 | 11,91 |
| Stabilus SE DE000STAB1L8 | 17,66 04.03.2026 | -4,23% -0,7800 | 33,30 | 17,84 |
| Ströer SE & Co. KGaA DE0007493991 | 33,55 04.03.2026 | +0,75% +0,2500 | 58,90 | 32,15 |
| Symrise AG DE000SYM9999 | 72,30 04.03.2026 | -1,39% -1,020 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 15,32 04.03.2026 | -2,05% -0,3200 | 16,38 | 11,76 |
| Talanx AG DE000TLX1005 | 102,20 04.03.2026 | +0,39% +0,4000 | 124,10 | 81,85 |
| TeamViewer SE DE000A2YN900 | 4,488 04.03.2026 | +3,27% +0,1420 | 13,42 | 4,346 |
| thyssenkrupp AG DE0007500001 | 9,830 04.03.2026 | +4,69% +0,4400 | 12,34 | 4,657 |
| United Internet AG DE0005089031 | 27,48 04.03.2026 | +0,88% +0,2400 | 30,02 | 16,75 |
| Verbio SE DE000A0JL9W6 | 25,64 04.03.2026 | -7,90% -2,200 | 27,84 | 7,390 |
| Volkswagen AG DE0007664039 | 94,98 04.03.2026 | -0,11% -0,1000 | 114,00 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 26,41 04.03.2026 | -1,38% -0,3700 | 30,62 | 23,69 |
| Wacker Chemie AG DE000WCH8881 | 70,10 04.03.2026 | -5,91% -4,400 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 19,73 04.03.2026 | +2,76% +0,5300 | 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