HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.774,76 EUR
+0,67% +91,34
Kursdaten
- Börse Xetra
- Letzter 13.774,76
- Änderung +0,67 %
- Stand 03.09.26 17:59 Uhr
- Eröffnung 13.693,14
- Vortag 13.683,42
- Tageshoch 13.777,77
- Tagestief 13.660,89
- 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 | 23,50 03.09.2026 | +1,08% +0,2500 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 148,35 03.09.2026 | -1,33% -2,000 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 6,281 03.09.2026 | -2,44% -0,1570 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 196,22 03.09.2026 | -1,04% -2,060 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 35,86 03.09.2026 | +0,70% +0,2500 | 61,44 | 11,94 |
| Allianz SE DE0008404005 | 452,80 03.09.2026 | +0,67% +3,000 | 453,90 | 337,70 |
| Aroundtown SA LU1673108939 | 1,919 03.09.2026 | +2,51% +0,0470 | 3,338 | 1,872 |
| ATOSS Software SE DE0005104400 | 94,70 03.09.2026 | -2,57% -2,500 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 172,10 03.09.2026 | +1,47% +2,500 | 222,80 | 94,55 |
| BASF SE DE000BASF111 | 53,60 03.09.2026 | +0,77% +0,4100 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 49,42 03.09.2026 | +1,52% +0,7400 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 61,92 03.09.2026 | +1,71% +1,040 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 35,48 03.09.2026 | -1,99% -0,7200 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 35,45 03.09.2026 | 0% 0 | 37,10 | 26,28 |
| Beiersdorf AG DE0005200000 | 76,58 03.09.2026 | -0,18% -0,1400 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 61,00 03.09.2026 | -1,87% -1,160 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 22,00 03.09.2026 | +0,23% +0,0500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 32,06 03.09.2026 | -2,02% -0,6600 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 41,81 03.09.2026 | +4,29% +1,720 | 40,92 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 28,40 03.09.2026 | +1,43% +0,4000 | 29,00 | 23,30 |
| Continental AG DE0005439004 | 68,72 03.09.2026 | -1,46% -1,020 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 60,00 03.09.2026 | +0,33% +0,2000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,15 03.09.2026 | +2,74% +1,550 | 88,60 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 45,00 03.09.2026 | -0,09% -0,0400 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,68 03.09.2026 | -0,08% -0,0300 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 35,60 03.09.2026 | +2,95% +1,020 | 35,30 | 23,77 |
| Deutsche Börse AG DE0005810055 | 283,20 03.09.2026 | +1,18% +3,300 | 292,10 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,706 03.09.2026 | +0,65% +0,0500 | 10,22 | 6,766 |
| Deutsche Telekom AG DE0005557508 | 28,76 03.09.2026 | +0,81% +0,2300 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 54,72 03.09.2026 | -0,58% -0,3200 | 58,32 | 37,01 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,82 03.09.2026 | +2,17% +0,9500 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 17,47 03.09.2026 | -0,11% -0,0200 | 20,35 | 14,80 |
| Energiekontor AG DE0005313506 | 24,00 03.09.2026 | +1,05% +0,2500 | 50,10 | 23,75 |
| Evonik Industries AG DE000EVNK013 | 18,88 03.09.2026 | -0,63% -0,1200 | 19,05 | 12,52 |
| Evotec SE DE0005664809 | 3,258 03.09.2026 | +4,02% +0,1260 | 7,492 | 3,132 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 62,45 03.09.2026 | +0,73% +0,4500 | 85,55 | 62,00 |
| freenet AG DE000A0Z2ZZ5 | 24,46 03.09.2026 | +1,41% +0,3400 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 39,40 03.09.2026 | +0,10% +0,0400 | 47,45 | 34,72 |
| FUCHS SE DE000A3E5D64 | 41,10 03.09.2026 | +1,63% +0,6600 | 41,68 | 31,98 |
| GEA Group AG DE0006602006 | 63,80 03.09.2026 | -1,85% -1,200 | 67,80 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 27,78 03.09.2026 | -1,00% -0,2800 | 44,48 | 15,52 |
| Hannover Rück SE DE0008402215 | 262,00 03.09.2026 | +0,92% +2,400 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 164,35 03.09.2026 | +1,29% +2,100 | 241,10 | 155,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,10 03.09.2026 | +0,86% +0,6000 | 84,40 | 68,10 |
| HelloFresh SE DE000A161408 | 2,649 03.09.2026 | -0,45% -0,0120 | 8,084 | 2,661 |
| Henkel AG & Co. KGaA DE0006048432 | 75,16 03.09.2026 | -0,32% -0,2400 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 81,84 03.09.2026 | -0,99% -0,8200 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 413,60 03.09.2026 | +1,22% +5,000 | 550,50 | 215,40 |
| HUGO BOSS AG DE000A1PHFF7 | 38,94 03.09.2026 | +0,41% +0,1600 | 42,25 | 34,14 |
| Infineon Technologies AG DE0006231004 | 55,56 03.09.2026 | -0,54% -0,3000 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 39,10 03.09.2026 | -0,96% -0,3800 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 26,52 03.09.2026 | +4,49% +1,140 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,98 03.09.2026 | +0,83% +0,1400 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 42,69 03.09.2026 | +0,54% +0,2300 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 102,00 03.09.2026 | -0,20% -0,2000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 21,34 03.09.2026 | -2,38% -0,5200 | 28,28 | 18,03 |
| KRONES AG DE0006335003 | 116,60 03.09.2026 | -1,19% -1,400 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 15,85 03.09.2026 | +6,02% +0,9000 | 23,70 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 48,18 03.09.2026 | -0,78% -0,3800 | 70,30 | 48,56 |
| Mercedes-Benz Group AG DE0007100000 | 46,95 03.09.2026 | +1,55% +0,7150 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 139,70 03.09.2026 | +0,47% +0,6500 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 341,80 03.09.2026 | +0,09% +0,3000 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 529,00 03.09.2026 | +1,11% +5,800 | 574,00 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,05 03.09.2026 | -0,13% -0,1000 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 65,75 03.09.2026 | -2,38% -1,600 | 114,70 | 50,45 |
| Nordex SE DE000A0D6554 | 36,82 03.09.2026 | +0,33% +0,1200 | 50,05 | 19,33 |
| PNE AG DE000A0JBPG2 | 7,140 03.09.2026 | +0,28% +0,0200 | 13,86 | 7,030 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,00 03.09.2026 | +0,36% +0,1000 | 41,37 | 26,83 |
| PUMA SE DE0006969603 | 24,59 03.09.2026 | +1,24% +0,3000 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 615,50 03.09.2026 | -0,49% -3,000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 57,00 03.09.2026 | -5,86% -3,550 | 90,05 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.070,00 03.09.2026 | -1,96% -21,40 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 32,00 03.09.2026 | +0,95% +0,3000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 57,80 03.09.2026 | -0,24% -0,1400 | 61,72 | 34,33 |
| SAP SE DE0007164600 | 185,84 03.09.2026 | +2,67% +4,840 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 245,10 03.09.2026 | -0,73% -1,800 | 266,00 | 188,25 |
| Scout24 SE DE000A12DM80 | 78,25 03.09.2026 | +0,77% +0,6000 | 111,80 | 62,90 |
| Siemens AG DE0007236101 | 270,05 03.09.2026 | -1,19% -3,250 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 145,14 03.09.2026 | +2,01% +2,860 | 194,00 | 85,66 |
| Siemens Healthineers AG DE000SHL1006 | 39,60 03.09.2026 | -0,10% -0,0400 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 74,90 03.09.2026 | +0,20% +0,1500 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 71,35 03.09.2026 | -0,28% -0,2000 | 86,25 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 56,15 03.09.2026 | +1,35% +0,7500 | 68,80 | 16,32 |
| Stabilus SE DE000STAB1L8 | 15,92 03.09.2026 | -3,52% -0,5800 | 25,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 37,62 03.09.2026 | -0,27% -0,1000 | 42,70 | 29,40 |
| Symrise AG DE000SYM9999 | 91,32 03.09.2026 | -0,15% -0,1400 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 12,20 03.09.2026 | -1,13% -0,1400 | 16,38 | 12,30 |
| Talanx AG DE000TLX1005 | 125,60 03.09.2026 | -1,02% -1,300 | 126,90 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,770 03.09.2026 | -4,38% -0,3100 | 9,585 | 4,194 |
| thyssenkrupp AG DE0007500001 | 14,24 03.09.2026 | +1,61% +0,2250 | 15,14 | 6,254 |
| United Internet AG DE0005089031 | 27,68 03.09.2026 | +2,90% +0,7800 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 29,82 03.09.2026 | -5,09% -1,600 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 78,42 03.09.2026 | +6,06% +4,480 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 19,26 03.09.2026 | +2,72% +0,5100 | 28,70 | 18,71 |
| Wacker Chemie AG DE000WCH8881 | 93,65 03.09.2026 | -0,27% -0,2500 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 22,70 03.09.2026 | -5,77% -1,390 | 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