HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
14.075,25 EUR
-0,12% -17,39
Kursdaten
- Börse Xetra
- Letzter 14.075,25
- Änderung -0,12 %
- Stand 13.11.26 17:59 Uhr
- Eröffnung 14.065,57
- Vortag 14.092,64
- Tageshoch 14.116,89
- Tagestief 14.039,50
- 52W Hoch 14.213,61 (12.11.26)
- 52W Tief 11.558,54 (23.03.26)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (95)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 24,05 13.11.2026 | -0,82% -0,2000 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 175,95 13.11.2026 | -0,09% -0,1500 | 188,10 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 4,371 13.11.2026 | +0,98% +0,0425 | 16,70 | 3,570 |
| Airbus SE NL0000235190 | 206,40 13.11.2026 | -0,22% -0,4500 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 33,31 13.11.2026 | -0,66% -0,2200 | 61,44 | 16,38 |
| Allianz SE DE0008404005 | 476,40 13.11.2026 | +1,13% +5,300 | 473,00 | 337,70 |
| Aroundtown SA LU1673108939 | 1,662 13.11.2026 | -0,48% -0,0080 | 3,188 | 1,329 |
| ATOSS Software SE DE0005104400 | 87,60 13.11.2026 | -1,35% -1,200 | 120,00 | 66,40 |
| Aurubis AG DE0006766504 | 139,20 13.11.2026 | +0,29% +0,4000 | 222,80 | 106,10 |
| BASF SE DE000BASF111 | 54,26 13.11.2026 | +0,11% +0,0600 | 56,03 | 41,70 |
| Bayer AG DE000BAY0017 | 56,76 13.11.2026 | -0,53% -0,3000 | 57,30 | 26,72 |
| Bayerische Motoren Werke AG DE0005190003 | 57,36 13.11.2026 | -1,38% -0,8000 | 97,28 | 52,24 |
| Bechtle AG DE0005158703 | 34,78 13.11.2026 | +0,64% +0,2200 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 39,70 13.11.2026 | +1,93% +0,7500 | 38,95 | 26,50 |
| Beiersdorf AG DE0005200000 | 84,24 13.11.2026 | +0,05% +0,0400 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 57,50 13.11.2026 | -3,52% -2,100 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 20,90 13.11.2026 | +3,47% +0,7000 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 33,84 13.11.2026 | -1,63% -0,5600 | 46,14 | 23,04 |
| Commerzbank AG DE000CBK1001 | 39,88 13.11.2026 | +0,50% +0,2000 | 43,10 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 28,20 13.11.2026 | 0% 0 | 30,40 | 23,52 |
| Continental AG DE0005439004 | 73,50 13.11.2026 | -2,85% -2,160 | 76,16 | 56,34 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 61,00 13.11.2026 | +5,81% +3,350 | 85,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,67 13.11.2026 | +0,35% +0,1500 | 50,00 | 33,57 |
| Delivery Hero SE DE000A2E4K43 | 36,55 13.11.2026 | -0,92% -0,3400 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 33,23 13.11.2026 | -1,04% -0,3500 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 322,50 13.11.2026 | -1,26% -4,100 | 326,60 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,800 13.11.2026 | +1,78% +0,1540 | 10,22 | 6,990 |
| Deutsche Telekom AG DE0005557508 | 26,65 13.11.2026 | +0,95% +0,2500 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 60,44 13.11.2026 | -0,33% -0,2000 | 60,64 | 42,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,46 13.11.2026 | -2,17% -1,010 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 19,50 13.11.2026 | +3,04% +0,5750 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 23,10 13.11.2026 | -2,33% -0,5500 | 50,10 | 22,30 |
| Evonik Industries AG DE000EVNK013 | 20,84 13.11.2026 | -0,38% -0,0800 | 21,62 | 12,52 |
| Evotec SE DE0005664809 | 3,062 13.11.2026 | -5,55% -0,1800 | 6,546 | 2,510 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,30 13.11.2026 | -0,87% -0,6000 | 85,55 | 57,00 |
| freenet AG DE000A0Z2ZZ5 | 24,42 13.11.2026 | +0,74% +0,1800 | 33,76 | 21,70 |
| Fresenius Medical Care AG DE0005785802 | 39,47 13.11.2026 | -0,33% -0,1300 | 44,97 | 34,72 |
| FUCHS SE DE000A3E5D64 | 43,70 13.11.2026 | +0,51% +0,2200 | 45,92 | 31,98 |
| GEA Group AG DE0006602006 | 69,60 13.11.2026 | -4,85% -3,550 | 73,15 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 31,42 13.11.2026 | -1,20% -0,3800 | 33,06 | 15,52 |
| Hannover Rück SE DE0008402215 | 299,60 13.11.2026 | +2,96% +8,600 | 303,20 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 177,65 13.11.2026 | -0,42% -0,7500 | 241,10 | 139,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 65,00 13.11.2026 | -1,52% -1,0000 | 84,40 | 65,70 |
| HelloFresh SE DE000A161408 | 2,859 13.11.2026 | -0,56% -0,0160 | 6,168 | 2,265 |
| Henkel AG & Co. KGaA DE0006048432 | 85,70 13.11.2026 | -2,21% -1,940 | 87,64 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 80,12 13.11.2026 | +1,16% +0,9200 | 96,62 | 63,58 |
| HOCHTIEF AG DE0006070006 | 378,80 13.11.2026 | +2,05% +7,600 | 550,50 | 271,60 |
| HUGO BOSS AG DE000A1PHFF7 | 37,87 13.11.2026 | -1,43% -0,5500 | 39,74 | 34,14 |
| Infineon Technologies AG DE0006231004 | 50,21 13.11.2026 | -3,74% -1,950 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 36,26 13.11.2026 | -3,05% -1,140 | 47,92 | 18,55 |
| Jungheinrich AG DE0006219934 | 22,52 13.11.2026 | -0,88% -0,2000 | 38,30 | 20,76 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,69 13.11.2026 | -0,86% -0,1100 | 18,53 | 10,80 |
| KION GROUP AG DE000KGX8881 | 33,72 13.11.2026 | -1,83% -0,6300 | 70,20 | 32,40 |
| Knorr-Bremse AG DE000KBX1006 | 98,30 13.11.2026 | -0,05% -0,0500 | 115,10 | 81,30 |
| Kontron AG AT0000A0E9W5 | 19,04 13.11.2026 | -0,42% -0,0800 | 25,30 | 18,03 |
| KRONES AG DE0006335003 | 111,00 13.11.2026 | -1,60% -1,800 | 142,60 | 104,00 |
| LANXESS AG DE0005470405 | 13,02 13.11.2026 | +0,77% +0,1000 | 21,62 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 49,42 13.11.2026 | -1,16% -0,5800 | 70,30 | 44,22 |
| Mercedes-Benz Group AG DE0007100000 | 40,47 13.11.2026 | -1,30% -0,5350 | 62,19 | 38,90 |
| Merck KGaA DE0006599905 | 149,00 13.11.2026 | -2,33% -3,550 | 152,55 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 353,90 13.11.2026 | -1,78% -6,400 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 589,00 13.11.2026 | +0,55% +3,200 | 600,80 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,05 13.11.2026 | -0,57% -0,4500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 64,45 13.11.2026 | -0,08% -0,0500 | 95,65 | 50,45 |
| Nordex SE DE000A0D6554 | 41,56 13.11.2026 | -0,76% -0,3200 | 50,05 | 25,00 |
| PNE AG DE000A0JBPG2 | 5,160 13.11.2026 | +1,78% +0,0900 | 11,12 | 5,060 |
| Porsche Automobil Holding SE DE000PAH0038 | 24,37 13.11.2026 | -3,33% -0,8400 | 41,37 | 24,21 |
| PUMA SE DE0006969603 | 26,00 13.11.2026 | -1,96% -0,5200 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 621,50 13.11.2026 | -1,27% -8,000 | 771,50 | 561,00 |
| Redcare Pharmacy N.V. NL0012044747 | 69,75 13.11.2026 | -3,39% -2,450 | 78,45 | 30,18 |
| Rheinmetall AG DE0007030009 | 765,10 13.11.2026 | -0,51% -3,900 | 1.963,00 | 767,80 |
| RTL Group S.A. LU0061462528 | 32,00 13.11.2026 | -1,84% -0,6000 | 40,00 | 28,40 |
| RWE AG DE0007037129 | 59,44 13.11.2026 | +0,34% +0,2000 | 62,00 | 42,82 |
| SAP SE DE0007164600 | 211,25 13.11.2026 | -0,14% -0,3000 | 219,10 | 127,68 |
| Sartorius AG DE0007165631 | 286,50 13.11.2026 | -2,48% -7,300 | 294,00 | 203,50 |
| Scout24 SE DE000A12DM80 | 90,45 13.11.2026 | -0,77% -0,7000 | 92,35 | 62,90 |
| Siemens AG DE0007236101 | 278,65 13.11.2026 | -0,91% -2,550 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 132,78 13.11.2026 | +0,70% +0,9200 | 194,00 | 100,80 |
| Siemens Healthineers AG DE000SHL1006 | 43,40 13.11.2026 | +0,12% +0,0500 | 47,19 | 32,96 |
| Siltronic AG DE000WAF3001 | 55,90 13.11.2026 | -1,15% -0,6500 | 107,50 | 41,74 |
| Sixt SE DE0007231326 | 73,40 13.11.2026 | -3,04% -2,300 | 77,65 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 44,74 13.11.2026 | -11,32% -5,710 | 68,80 | 28,40 |
| Stabilus SE DE000STAB1L8 | 15,06 13.11.2026 | -3,46% -0,5400 | 21,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 38,98 13.11.2026 | +1,67% +0,6400 | 40,88 | 29,40 |
| Symrise AG DE000SYM9999 | 98,20 13.11.2026 | +3,50% +3,320 | 103,10 | 66,22 |
| TAG Immobilien AG DE0008303504 | 11,23 13.11.2026 | -1,06% -0,1200 | 16,38 | 10,20 |
| Talanx AG DE000TLX1005 | 132,40 13.11.2026 | +1,53% +2,000 | 133,50 | 97,50 |
| TeamViewer SE DE000A2YN900 | 4,798 13.11.2026 | -4,90% -0,2470 | 7,640 | 4,194 |
| thyssenkrupp AG DE0007500001 | 12,30 13.11.2026 | -2,88% -0,3650 | 14,32 | 6,638 |
| United Internet AG DE0005089031 | 24,74 13.11.2026 | +0,41% +0,1000 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 24,00 13.11.2026 | -7,48% -1,940 | 46,60 | 15,82 |
| Volkswagen AG DE0007664039 | 67,48 13.11.2026 | -0,03% -0,0200 | 109,00 | 66,14 |
| Vonovia SE DE000A1ML7J1 | 16,70 13.11.2026 | -1,39% -0,2350 | 28,70 | 15,41 |
| Wacker Chemie AG DE000WCH8881 | 81,55 13.11.2026 | -0,85% -0,7000 | 103,70 | 64,80 |
| Zalando SE DE000ZAL1111 | 28,39 13.11.2026 | -1,32% -0,3800 | 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