HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.505,97 EUR
-1,32% -167,58
Kursdaten
- Börse Xetra
- Letzter 12.505,97
- Änderung -1,32 %
- Stand 11.03.26 18:00 Uhr
- Eröffnung 12.563,68
- Vortag 12.673,55
- Tageshoch 12.599,52
- Tagestief 12.446,25
- 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 | 24,60 11.03.2026 | -1,01% -0,2500 | 26,95 | 12,80 |
| adidas AG DE000A1EWWW0 | 140,75 11.03.2026 | -0,71% -1,0000 | 227,30 | 136,20 |
| ADTRAN Holdings Inc. US00486H1059 | 8,620 11.03.2026 | +1,03% +0,0880 | 9,302 | 6,168 |
| Airbus SE NL0000235190 | 175,94 11.03.2026 | -0,57% -1,0000 | 221,05 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 33,22 11.03.2026 | +5,29% +1,670 | 31,55 | 8,470 |
| Allianz SE DE0008404005 | 352,60 11.03.2026 | -0,17% -0,6000 | 395,70 | 295,00 |
| Aroundtown SA LU1673108939 | 2,456 11.03.2026 | -5,61% -0,1460 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 86,90 11.03.2026 | -4,08% -3,700 | 144,80 | 80,10 |
| Aurubis AG DE0006766504 | 166,40 11.03.2026 | +2,53% +4,100 | 175,00 | 71,50 |
| BASF SE DE000BASF111 | 46,56 11.03.2026 | +1,50% +0,6900 | 53,47 | 38,39 |
| Bayer AG DE000BAY0017 | 40,18 11.03.2026 | +0,65% +0,2600 | 49,76 | 18,70 |
| Bayerische Motoren Werke AG DE0005190003 | 80,00 11.03.2026 | -0,35% -0,2800 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 32,42 11.03.2026 | -0,43% -0,1400 | 44,74 | 31,02 |
| BEFESA S.A. LU1704650164 | 30,80 11.03.2026 | +2,60% +0,7800 | 33,32 | 21,50 |
| Beiersdorf AG DE0005200000 | 79,84 11.03.2026 | -1,43% -1,160 | 136,00 | 80,74 |
| Brenntag SE DE000A1DAHH0 | 46,91 11.03.2026 | +3,42% +1,550 | 66,26 | 44,38 |
| CANCOM SE DE0005419105 | 23,15 11.03.2026 | -5,51% -1,350 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 24,10 11.03.2026 | -4,14% -1,040 | 70,40 | 24,50 |
| Commerzbank AG DE000CBK1001 | 31,46 11.03.2026 | +0,16% +0,0500 | 38,01 | 17,67 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,18 11.03.2026 | +0,67% +0,1800 | 27,62 | 21,52 |
| Continental AG DE0005439004 | 63,62 11.03.2026 | -0,28% -0,1800 | 74,98 | 42,78 |
| Covestro AG DE0006062144 | 60,18 11.03.2026 | -0,10% -0,0600 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 69,10 11.03.2026 | +1,54% +1,050 | 113,00 | 63,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,58 11.03.2026 | +0,53% +0,2200 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 17,13 11.03.2026 | -7,48% -1,385 | 29,60 | 15,81 |
| Deutsche Bank AG DE0005140008 | 27,19 11.03.2026 | -0,71% -0,1950 | 34,12 | 16,80 |
| Deutsche Börse AG DE0005810055 | 236,00 11.03.2026 | -2,12% -5,100 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,140 11.03.2026 | -1,19% -0,0980 | 9,476 | 5,552 |
| Deutsche Post AG DE0005552004 | 46,26 11.03.2026 | -1,57% -0,7400 | 51,54 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 32,63 11.03.2026 | -0,46% -0,1500 | 34,63 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 38,52 11.03.2026 | +1,80% +0,6800 | 56,18 | 36,57 |
| E.ON SE DE000ENAG999 | 19,11 11.03.2026 | -0,57% -0,1100 | 19,80 | 12,68 |
| Energiekontor AG DE0005313506 | 39,05 11.03.2026 | +3,44% +1,300 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 13,86 11.03.2026 | -0,72% -0,1000 | 22,21 | 12,52 |
| Evotec SE DE0005664809 | 4,492 11.03.2026 | -4,18% -0,1960 | 8,628 | 4,518 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 74,20 11.03.2026 | -1,59% -1,200 | 85,55 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 27,64 11.03.2026 | -0,07% -0,0200 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 39,46 11.03.2026 | +0,36% +0,1400 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,99 11.03.2026 | -0,72% -0,3500 | 52,36 | 33,54 |
| FUCHS SE DE000A3E5D64 | 35,00 11.03.2026 | -0,62% -0,2200 | 49,90 | 34,46 |
| GEA Group AG DE0006602006 | 62,30 11.03.2026 | +0,32% +0,2000 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 18,64 11.03.2026 | +13,66% +2,240 | 81,00 | 15,52 |
| Hannover Rück SE DE0008402215 | 249,60 11.03.2026 | 0% 0 | 291,20 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 170,95 11.03.2026 | -3,01% -5,300 | 241,10 | 135,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 74,30 11.03.2026 | -1,46% -1,100 | 91,40 | 75,00 |
| HelloFresh SE DE000A161408 | 4,732 11.03.2026 | -4,44% -0,2200 | 11,01 | 4,540 |
| Henkel AG & Co. KGaA DE0006048432 | 70,18 11.03.2026 | -4,83% -3,560 | 83,84 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 76,15 11.03.2026 | -2,06% -1,600 | 117,00 | 47,20 |
| HOCHTIEF AG DE0006070006 | 390,40 11.03.2026 | +4,39% +16,40 | 415,00 | 126,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,26 11.03.2026 | -1,60% -0,5900 | 43,93 | 31,61 |
| Infineon Technologies AG DE0006231004 | 41,72 11.03.2026 | +0,66% +0,2750 | 48,01 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 27,30 11.03.2026 | -0,22% -0,0600 | 29,40 | 14,64 |
| Jungheinrich AG DE0006219934 | 30,00 11.03.2026 | -1,38% -0,4200 | 42,92 | 24,74 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,44 11.03.2026 | -0,83% -0,1300 | 16,79 | 10,72 |
| KION GROUP AG DE000KGX8881 | 49,88 11.03.2026 | -2,67% -1,370 | 70,20 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 105,00 11.03.2026 | -0,94% -1,0000 | 115,10 | 72,95 |
| Kontron AG AT0000A0E9W5 | 22,82 11.03.2026 | -0,61% -0,1400 | 28,72 | 18,78 |
| KRONES AG DE0006335003 | 123,20 11.03.2026 | 0% 0 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 13,70 11.03.2026 | -1,86% -0,2600 | 32,07 | 13,21 |
| LEG Immobilien SE DE000LEG1110 | 61,30 11.03.2026 | -2,85% -1,800 | 77,85 | 59,25 |
| Mercedes-Benz Group AG DE0007100000 | 55,20 11.03.2026 | +1,06% +0,5800 | 62,19 | 45,00 |
| Merck KGaA DE0006599905 | 110,95 11.03.2026 | +0,09% +0,1000 | 137,30 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 351,80 11.03.2026 | -0,54% -1,900 | 401,50 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 527,40 11.03.2026 | -0,75% -4,000 | 612,40 | 501,00 |
| Nagarro SE DE000A3H2200 | 52,50 11.03.2026 | -2,05% -1,100 | 80,50 | 43,32 |
| Nemetschek SE DE0006452907 | 67,60 11.03.2026 | -3,08% -2,150 | 137,40 | 63,65 |
| Nordex SE DE000A0D6554 | 43,16 11.03.2026 | -0,55% -0,2400 | 43,68 | 12,26 |
| PNE AG DE000A0JBPG2 | 8,150 11.03.2026 | -2,40% -0,2000 | 15,52 | 8,290 |
| Porsche Automobil Holding SE DE000PAH0038 | 33,42 11.03.2026 | -0,51% -0,1700 | 41,37 | 30,98 |
| PUMA SE DE0006969603 | 21,62 11.03.2026 | -2,70% -0,6000 | 26,14 | 15,37 |
| RATIONAL AG DE0007010803 | 680,50 11.03.2026 | +2,33% +15,50 | 844,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 42,26 11.03.2026 | +1,15% +0,4800 | 138,70 | 40,58 |
| Rheinmetall AG DE0007030009 | 1.534,50 11.03.2026 | -6,92% -114,00 | 2.000,00 | 933,00 |
| RTL Group S.A. LU0061462528 | 35,00 11.03.2026 | -1,55% -0,5500 | 38,20 | 29,15 |
| RWE AG DE0007037129 | 53,34 11.03.2026 | -1,30% -0,7000 | 55,50 | 29,86 |
| SAP SE DE0007164600 | 165,38 11.03.2026 | -2,48% -4,200 | 272,65 | 159,84 |
| Sartorius AG DE0007165631 | 220,40 11.03.2026 | +2,13% +4,600 | 266,00 | 173,45 |
| Scout24 SE DE000A12DM80 | 72,40 11.03.2026 | -3,21% -2,400 | 122,20 | 66,40 |
| Siemens AG DE0007236101 | 228,40 11.03.2026 | -1,74% -4,050 | 275,10 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 154,50 11.03.2026 | -1,09% -1,700 | 171,25 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 39,47 11.03.2026 | -1,25% -0,5000 | 53,02 | 39,70 |
| Siltronic AG DE000WAF3001 | 50,50 11.03.2026 | +0,20% +0,1000 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 65,00 11.03.2026 | -0,46% -0,3000 | 98,00 | 60,20 |
| SMA Solar Technology AG DE000A0DJ6J9 | 31,56 11.03.2026 | -1,44% -0,4600 | 38,50 | 11,91 |
| Stabilus SE DE000STAB1L8 | 17,52 11.03.2026 | +1,27% +0,2200 | 33,30 | 16,36 |
| Ströer SE & Co. KGaA DE0007493991 | 32,60 11.03.2026 | -2,54% -0,8500 | 58,05 | 32,15 |
| Symrise AG DE000SYM9999 | 70,86 11.03.2026 | -0,76% -0,5400 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,80 11.03.2026 | -5,09% -0,7400 | 16,38 | 11,76 |
| Talanx AG DE000TLX1005 | 101,90 11.03.2026 | -1,83% -1,900 | 124,10 | 81,85 |
| TeamViewer SE DE000A2YN900 | 4,558 11.03.2026 | -3,68% -0,1740 | 13,42 | 4,346 |
| thyssenkrupp AG DE0007500001 | 9,038 11.03.2026 | -1,20% -0,1100 | 12,34 | 4,657 |
| United Internet AG DE0005089031 | 27,52 11.03.2026 | -1,29% -0,3600 | 30,02 | 16,75 |
| Verbio SE DE000A0JL9W6 | 32,90 11.03.2026 | +5,65% +1,760 | 31,14 | 7,390 |
| Volkswagen AG DE0007664039 | 91,60 11.03.2026 | +1,33% +1,200 | 110,20 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 24,41 11.03.2026 | -4,80% -1,230 | 30,62 | 23,69 |
| Wacker Chemie AG DE000WCH8881 | 69,15 11.03.2026 | +1,10% +0,7500 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 20,25 11.03.2026 | -0,98% -0,2000 | 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