HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.165,65 EUR
+0,09% +11,89
Kursdaten
- Börse Xetra
- Letzter 13.165,65
- Änderung +0,09 %
- Stand 23.01.26 17:59 Uhr
- Eröffnung 13.126,20
- Vortag 13.153,76
- Tageshoch 13.174,88
- Tagestief 13.116,36
- 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 | 25,80 23.01.2026 | +5,09% +1,250 | 26,05 | 11,08 |
| adidas AG DE000A1EWWW0 | 143,75 23.01.2026 | -5,52% -8,400 | 262,70 | 149,95 |
| ADTRAN Holdings Inc. US00486H1059 | 8,198 23.01.2026 | -4,76% -0,4100 | 11,33 | 6,168 |
| Airbus SE NL0000235190 | 207,15 23.01.2026 | +0,07% +0,1500 | 221,05 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 20,80 23.01.2026 | -0,05% -0,0100 | 21,56 | 8,470 |
| Allianz SE DE0008404005 | 365,60 23.01.2026 | -1,19% -4,400 | 395,70 | 295,00 |
| Aroundtown SA LU1673108939 | 2,472 23.01.2026 | -5,14% -0,1340 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 100,20 23.01.2026 | 0% 0 | 144,80 | 98,10 |
| Aurubis AG DE0006766504 | 152,30 23.01.2026 | +0,59% +0,9000 | 154,20 | 71,50 |
| BASF SE DE000BASF111 | 45,96 23.01.2026 | -0,91% -0,4200 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 44,55 23.01.2026 | +1,54% +0,6750 | 44,55 | 18,70 |
| Bayerische Motoren Werke AG DE0005190003 | 87,40 23.01.2026 | -0,52% -0,4600 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 43,70 23.01.2026 | +1,91% +0,8200 | 44,74 | 30,34 |
| BEFESA S.A. LU1704650164 | 31,58 23.01.2026 | +0,77% +0,2400 | 31,74 | 20,34 |
| Beiersdorf AG DE0005200000 | 99,42 23.01.2026 | +0,24% +0,2400 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 50,36 23.01.2026 | -0,83% -0,4200 | 67,70 | 46,15 |
| CANCOM SE DE0005419105 | 28,30 23.01.2026 | +5,01% +1,350 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 28,52 23.01.2026 | -3,65% -1,080 | 70,40 | 29,00 |
| Commerzbank AG DE000CBK1001 | 34,44 23.01.2026 | -1,40% -0,4900 | 38,01 | 17,67 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 26,54 23.01.2026 | 0% 0 | 27,60 | 21,52 |
| Continental AG DE0005439004 | 65,54 23.01.2026 | -0,27% -0,1800 | 69,86 | 42,78 |
| Covestro AG DE0006062144 | 60,60 23.01.2026 | +0,13% +0,0800 | 60,72 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 72,25 23.01.2026 | -0,34% -0,2500 | 113,00 | 70,65 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,50 23.01.2026 | -0,77% -0,3200 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 25,21 23.01.2026 | +3,07% +0,7500 | 32,37 | 15,81 |
| Deutsche Bank AG DE0005140008 | 32,89 23.01.2026 | -1,28% -0,4250 | 34,12 | 16,80 |
| Deutsche Börse AG DE0005810055 | 213,60 23.01.2026 | -0,56% -1,200 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,732 23.01.2026 | -2,46% -0,2200 | 9,200 | 5,552 |
| Deutsche Post AG DE0005552004 | 46,01 23.01.2026 | -1,27% -0,5900 | 48,41 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 26,99 23.01.2026 | -0,04% -0,0100 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,34 23.01.2026 | +0,81% +0,3400 | 63,02 | 39,76 |
| E.ON SE DE000ENAG999 | 16,95 23.01.2026 | -0,44% -0,0750 | 17,52 | 10,80 |
| Energiekontor AG DE0005313506 | 37,70 23.01.2026 | +0,67% +0,2500 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 13,15 23.01.2026 | +0,92% +0,1200 | 22,29 | 12,52 |
| Evotec SE DE0005664809 | 6,112 23.01.2026 | +0,16% +0,0100 | 9,290 | 4,940 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 75,05 23.01.2026 | -0,86% -0,6500 | 79,40 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 29,46 23.01.2026 | -0,14% -0,0400 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 37,20 23.01.2026 | +0,16% +0,0600 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 48,33 23.01.2026 | +0,02% +0,0100 | 51,66 | 33,54 |
| FUCHS SE DE000A3E5D64 | 38,02 23.01.2026 | -0,05% -0,0200 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 60,50 23.01.2026 | +0,25% +0,1500 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 27,20 23.01.2026 | +6,00% +1,540 | 81,80 | 22,74 |
| Hannover Rück SE DE0008402215 | 233,80 23.01.2026 | -1,52% -3,600 | 291,20 | 236,40 |
| Heidelberg Materials AG DE0006047004 | 236,70 23.01.2026 | +2,33% +5,400 | 234,50 | 132,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 80,60 23.01.2026 | +2,28% +1,800 | 92,10 | 77,00 |
| HelloFresh SE DE000A161408 | 5,528 23.01.2026 | +1,69% +0,0920 | 13,45 | 5,200 |
| Henkel AG & Co. KGaA DE0006048432 | 71,30 23.01.2026 | -0,67% -0,4800 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 87,60 23.01.2026 | +2,28% +1,950 | 117,00 | 33,86 |
| HOCHTIEF AG DE0006070006 | 366,20 23.01.2026 | -0,11% -0,4000 | 372,20 | 126,60 |
| HUGO BOSS AG DE000A1PHFF7 | 34,63 23.01.2026 | +0,90% +0,3100 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 42,39 23.01.2026 | -0,75% -0,3200 | 42,88 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 22,46 23.01.2026 | +0,36% +0,0800 | 24,54 | 14,64 |
| Jungheinrich AG DE0006219934 | 37,44 23.01.2026 | +1,41% +0,5200 | 42,92 | 23,88 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,78 23.01.2026 | -0,29% -0,0400 | 16,79 | 10,72 |
| KION GROUP AG DE000KGX8881 | 65,55 23.01.2026 | +2,02% +1,300 | 70,20 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 99,15 23.01.2026 | +1,59% +1,550 | 101,00 | 70,45 |
| Kontron AG AT0000A0E9W5 | 23,76 23.01.2026 | -0,50% -0,1200 | 28,72 | 18,78 |
| KRONES AG DE0006335003 | 138,40 23.01.2026 | -0,29% -0,4000 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 17,66 23.01.2026 | +1,03% +0,1800 | 33,61 | 15,71 |
| LEG Immobilien SE DE000LEG1110 | 60,05 23.01.2026 | -1,31% -0,8000 | 81,12 | 59,95 |
| Mercedes-Benz Group AG DE0007100000 | 58,37 23.01.2026 | -0,43% -0,2500 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 128,05 23.01.2026 | -0,31% -0,4000 | 151,85 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 375,80 23.01.2026 | -2,36% -9,100 | 398,10 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 508,00 23.01.2026 | -0,39% -2,000 | 612,40 | 501,00 |
| Nagarro SE DE000A3H2200 | 69,05 23.01.2026 | +0,07% +0,0500 | 89,30 | 43,32 |
| Nemetschek SE DE0006452907 | 77,05 23.01.2026 | +2,80% +2,100 | 137,40 | 74,45 |
| Nordex SE DE000A0D6554 | 33,50 23.01.2026 | +1,95% +0,6400 | 33,16 | 10,74 |
| PNE AG DE000A0JBPG2 | 9,430 23.01.2026 | +0,64% +0,0600 | 15,52 | 9,310 |
| Porsche Automobil Holding SE DE000PAH0038 | 37,50 23.01.2026 | -0,56% -0,2100 | 41,37 | 30,98 |
| PUMA SE DE0006969603 | 18,83 23.01.2026 | -13,21% -2,865 | 33,28 | 15,37 |
| RATIONAL AG DE0007010803 | 678,50 23.01.2026 | +5,69% +36,50 | 890,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 60,00 23.01.2026 | +0,33% +0,2000 | 142,60 | 58,25 |
| Rheinmetall AG DE0007030009 | 1.822,00 23.01.2026 | +2,56% +45,50 | 2.000,00 | 672,80 |
| RTL Group S.A. LU0061462528 | 36,55 23.01.2026 | +2,24% +0,8000 | 38,20 | 28,35 |
| RWE AG DE0007037129 | 51,26 23.01.2026 | 0% 0 | 52,78 | 27,98 |
| SAP SE DE0007164600 | 196,50 23.01.2026 | +2,33% +4,480 | 283,55 | 188,48 |
| Sartorius AG DE0007165631 | 259,80 23.01.2026 | +0,35% +0,9000 | 284,10 | 173,45 |
| Scout24 SE DE000A12DM80 | 84,65 23.01.2026 | +1,20% +1,0000 | 122,20 | 80,85 |
| Siemens AG DE0007236101 | 254,95 23.01.2026 | -1,24% -3,200 | 262,35 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 142,05 23.01.2026 | +3,20% +4,400 | 137,80 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 43,30 23.01.2026 | -2,15% -0,9500 | 58,16 | 40,83 |
| Siltronic AG DE000WAF3001 | 54,15 23.01.2026 | +1,22% +0,6500 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 69,35 23.01.2026 | +2,21% +1,500 | 98,00 | 66,15 |
| SMA Solar Technology AG DE000A0DJ6J9 | 37,82 23.01.2026 | 0% 0 | 37,84 | 11,91 |
| Stabilus SE DE000STAB1L8 | 18,98 23.01.2026 | +1,17% +0,2200 | 33,30 | 17,84 |
| Ströer SE & Co. KGaA DE0007493991 | 35,40 23.01.2026 | +1,72% +0,6000 | 58,90 | 33,50 |
| Symrise AG DE000SYM9999 | 72,40 23.01.2026 | -0,33% -0,2400 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,82 23.01.2026 | -2,74% -0,3900 | 16,14 | 11,76 |
| Talanx AG DE000TLX1005 | 104,40 23.01.2026 | -2,61% -2,800 | 124,10 | 80,80 |
| TeamViewer SE DE000A2YN900 | 5,815 23.01.2026 | -0,68% -0,0400 | 13,42 | 5,430 |
| thyssenkrupp AG DE0007500001 | 11,01 23.01.2026 | +2,04% +0,2200 | 13,32 | 4,333 |
| United Internet AG DE0005089031 | 28,38 23.01.2026 | +0,71% +0,2000 | 30,02 | 15,04 |
| Verbio SE DE000A0JL9W6 | 25,24 23.01.2026 | +3,53% +0,8600 | 26,10 | 7,390 |
| Volkswagen AG DE0007664039 | 104,40 23.01.2026 | 0% 0 | 114,00 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 24,08 23.01.2026 | -0,62% -0,1500 | 30,62 | 23,69 |
| Wacker Chemie AG DE000WCH8881 | 73,15 23.01.2026 | +0,21% +0,1500 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 24,13 23.01.2026 | -2,07% -0,5100 | 39,82 | 21,71 |
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