HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.441,42 EUR
+0,58% +76,98
Kursdaten
- Börse Xetra
- Letzter 13.441,42
- Änderung +0,58 %
- Stand 25.09.26 17:59 Uhr
- Eröffnung 13.426,57
- Vortag 13.364,44
- Tageshoch 13.504,05
- Tagestief 13.410,17
- 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 | 23,90 25.09.2026 | +0,84% +0,2000 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 146,10 25.09.2026 | +1,71% +2,450 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 6,116 25.09.2026 | +1,14% +0,0690 | 16,70 | 5,951 |
| Airbus SE NL0000235190 | 189,80 25.09.2026 | -2,03% -3,940 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 35,54 25.09.2026 | +1,25% +0,4400 | 61,44 | 12,80 |
| Allianz SE DE0008404005 | 424,50 25.09.2026 | +0,71% +3,000 | 453,90 | 337,70 |
| Aroundtown SA LU1673108939 | 1,672 25.09.2026 | -0,83% -0,0140 | 3,290 | 1,672 |
| ATOSS Software SE DE0005104400 | 86,20 25.09.2026 | -4,33% -3,900 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 168,40 25.09.2026 | -0,65% -1,100 | 222,80 | 101,10 |
| BASF SE DE000BASF111 | 51,93 25.09.2026 | -0,88% -0,4600 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 50,04 25.09.2026 | +1,25% +0,6200 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 55,88 25.09.2026 | -1,83% -1,040 | 97,28 | 55,68 |
| Bechtle AG DE0005158703 | 33,10 25.09.2026 | -1,55% -0,5200 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 33,70 25.09.2026 | -0,74% -0,2500 | 37,70 | 26,50 |
| Beiersdorf AG DE0005200000 | 78,84 25.09.2026 | +1,21% +0,9400 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 58,90 25.09.2026 | -0,17% -0,1000 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 22,60 25.09.2026 | +3,20% +0,7000 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 31,52 25.09.2026 | -0,25% -0,0800 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 42,18 25.09.2026 | +3,08% +1,260 | 43,10 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 29,00 25.09.2026 | +1,05% +0,3000 | 29,00 | 23,30 |
| Continental AG DE0005439004 | 69,06 25.09.2026 | +0,20% +0,1400 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 60,20 25.09.2026 | +0,50% +0,3000 | 61,00 | 57,76 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 54,70 25.09.2026 | -0,18% -0,1000 | 85,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,16 25.09.2026 | -0,21% -0,0900 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,53 25.09.2026 | -0,25% -0,0900 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 31,45 25.09.2026 | +0,85% +0,2650 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 284,80 25.09.2026 | +0,74% +2,100 | 292,10 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,730 25.09.2026 | +1,71% +0,1300 | 10,22 | 6,766 |
| Deutsche Telekom AG DE0005557508 | 26,93 25.09.2026 | -0,11% -0,0300 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 57,24 25.09.2026 | +0,35% +0,2000 | 58,80 | 37,83 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,50 25.09.2026 | +1,18% +0,5200 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 17,38 25.09.2026 | +1,28% +0,2200 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 24,65 25.09.2026 | -0,60% -0,1500 | 50,10 | 23,70 |
| Evonik Industries AG DE000EVNK013 | 19,57 25.09.2026 | +7,94% +1,440 | 19,57 | 12,52 |
| Evotec SE DE0005664809 | 2,732 25.09.2026 | -0,51% -0,0140 | 7,492 | 2,732 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 61,85 25.09.2026 | -0,64% -0,4000 | 85,55 | 58,90 |
| freenet AG DE000A0Z2ZZ5 | 23,78 25.09.2026 | +0,59% +0,1400 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 39,28 25.09.2026 | -0,38% -0,1500 | 47,45 | 34,72 |
| FUCHS SE DE000A3E5D64 | 42,54 25.09.2026 | +0,14% +0,0600 | 42,54 | 31,98 |
| GEA Group AG DE0006602006 | 66,30 25.09.2026 | -0,67% -0,4500 | 67,80 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 26,30 25.09.2026 | -0,45% -0,1200 | 38,20 | 15,52 |
| Hannover Rück SE DE0008402215 | 257,80 25.09.2026 | +0,08% +0,2000 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 143,65 25.09.2026 | -0,24% -0,3500 | 241,10 | 143,65 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 68,70 25.09.2026 | -1,15% -0,8000 | 84,40 | 68,10 |
| HelloFresh SE DE000A161408 | 2,265 25.09.2026 | -15,26% -0,4080 | 7,822 | 2,265 |
| Henkel AG & Co. KGaA DE0006048432 | 74,16 25.09.2026 | -0,03% -0,0200 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 76,12 25.09.2026 | -0,50% -0,3800 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 405,00 25.09.2026 | +2,17% +8,600 | 550,50 | 217,20 |
| HUGO BOSS AG DE000A1PHFF7 | 38,12 25.09.2026 | +0,32% +0,1200 | 41,88 | 34,14 |
| Infineon Technologies AG DE0006231004 | 56,79 25.09.2026 | +0,04% +0,0200 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 40,76 25.09.2026 | +0,69% +0,2800 | 47,92 | 17,13 |
| Jungheinrich AG DE0006219934 | 24,02 25.09.2026 | -0,50% -0,1200 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,77 25.09.2026 | -1,07% -0,1700 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 39,80 25.09.2026 | -1,95% -0,7900 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 106,40 25.09.2026 | +1,33% +1,400 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 20,50 25.09.2026 | -2,10% -0,4400 | 27,54 | 18,03 |
| KRONES AG DE0006335003 | 105,80 25.09.2026 | -0,75% -0,8000 | 142,60 | 105,80 |
| LANXESS AG DE0005470405 | 12,49 25.09.2026 | -1,81% -0,2300 | 22,50 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 45,46 25.09.2026 | +0,09% +0,0400 | 70,30 | 45,12 |
| Mercedes-Benz Group AG DE0007100000 | 41,13 25.09.2026 | -0,38% -0,1550 | 62,19 | 41,05 |
| Merck KGaA DE0006599905 | 134,05 25.09.2026 | +1,51% +2,000 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 372,00 25.09.2026 | +0,76% +2,800 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 510,40 25.09.2026 | -0,31% -1,600 | 574,00 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,50 25.09.2026 | -0,44% -0,3500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 61,35 25.09.2026 | -0,89% -0,5500 | 111,70 | 50,45 |
| Nordex SE DE000A0D6554 | 39,96 25.09.2026 | +0,40% +0,1600 | 50,05 | 21,54 |
| PNE AG DE000A0JBPG2 | 7,030 25.09.2026 | +0,72% +0,0500 | 13,38 | 6,930 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,61 25.09.2026 | -1,20% -0,3100 | 41,37 | 25,58 |
| PUMA SE DE0006969603 | 22,15 25.09.2026 | +0,36% +0,0800 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 570,50 25.09.2026 | +0,35% +2,000 | 771,50 | 565,50 |
| Redcare Pharmacy N.V. NL0012044747 | 59,00 25.09.2026 | -3,91% -2,400 | 90,05 | 30,18 |
| Rheinmetall AG DE0007030009 | 984,90 25.09.2026 | -0,52% -5,100 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 30,55 25.09.2026 | -0,97% -0,3000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 59,44 25.09.2026 | -0,34% -0,2000 | 62,00 | 37,26 |
| SAP SE DE0007164600 | 185,22 25.09.2026 | +1,10% +2,020 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 264,20 25.09.2026 | +5,64% +14,10 | 266,00 | 190,45 |
| Scout24 SE DE000A12DM80 | 68,65 25.09.2026 | -0,22% -0,1500 | 105,90 | 62,90 |
| Siemens AG DE0007236101 | 279,50 25.09.2026 | +1,14% +3,150 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 142,32 25.09.2026 | -0,67% -0,9600 | 194,00 | 95,00 |
| Siemens Healthineers AG DE000SHL1006 | 37,80 25.09.2026 | +1,69% +0,6300 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 76,00 25.09.2026 | -0,39% -0,3000 | 107,50 | 41,74 |
| Sixt SE DE0007231326 | 69,25 25.09.2026 | +1,32% +0,9000 | 84,30 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 57,00 25.09.2026 | -2,06% -1,200 | 68,80 | 20,72 |
| Stabilus SE DE000STAB1L8 | 15,82 25.09.2026 | -2,71% -0,4400 | 25,05 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 37,06 25.09.2026 | -1,33% -0,5000 | 42,70 | 29,40 |
| Symrise AG DE000SYM9999 | 93,00 25.09.2026 | +1,29% +1,180 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 11,01 25.09.2026 | -0,36% -0,0400 | 16,38 | 11,01 |
| Talanx AG DE000TLX1005 | 121,10 25.09.2026 | +1,17% +1,400 | 128,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,245 25.09.2026 | -2,42% -0,1550 | 8,830 | 4,194 |
| thyssenkrupp AG DE0007500001 | 15,21 25.09.2026 | +1,23% +0,1850 | 15,67 | 7,260 |
| United Internet AG DE0005089031 | 25,70 25.09.2026 | -0,54% -0,1400 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 30,52 25.09.2026 | -0,97% -0,3000 | 46,60 | 10,54 |
| Volkswagen AG DE0007664039 | 71,24 25.09.2026 | +0,20% +0,1400 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 17,24 25.09.2026 | +0,03% +0,0050 | 28,70 | 17,07 |
| Wacker Chemie AG DE000WCH8881 | 88,20 25.09.2026 | -2,38% -2,150 | 103,70 | 63,60 |
| Zalando SE DE000ZAL1111 | 22,10 25.09.2026 | +0,36% +0,0800 | 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