HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.786,34 EUR
+0,03% +4,450
Kursdaten
- Börse Xetra
- Letzter 13.786,34
- Änderung +0,03 %
- Stand 08.09.26 17:59 Uhr
- Eröffnung 13.734,82
- Vortag 13.781,89
- Tageshoch 13.798,03
- Tagestief 13.678,87
- 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 08.09.2026 | 0% 0 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 147,85 08.09.2026 | -0,34% -0,5000 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 6,485 08.09.2026 | +5,93% +0,3630 | 16,70 | 5,951 |
| Airbus SE NL0000235190 | 200,35 08.09.2026 | +1,21% +2,390 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 38,07 08.09.2026 | +2,50% +0,9300 | 61,44 | 12,09 |
| Allianz SE DE0008404005 | 444,50 08.09.2026 | -0,43% -1,900 | 453,90 | 337,70 |
| Aroundtown SA LU1673108939 | 1,889 08.09.2026 | +0,64% +0,0120 | 3,336 | 1,861 |
| ATOSS Software SE DE0005104400 | 96,00 08.09.2026 | -1,44% -1,400 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 179,00 08.09.2026 | +3,29% +5,700 | 222,80 | 94,55 |
| BASF SE DE000BASF111 | 53,82 08.09.2026 | +1,36% +0,7200 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 49,05 08.09.2026 | +0,20% +0,1000 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 63,86 08.09.2026 | +1,24% +0,7800 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 35,82 08.09.2026 | +0,06% +0,0200 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 37,20 08.09.2026 | +1,22% +0,4500 | 37,10 | 26,28 |
| Beiersdorf AG DE0005200000 | 76,96 08.09.2026 | +1,64% +1,240 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 60,52 08.09.2026 | -0,66% -0,4000 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 22,25 08.09.2026 | +1,14% +0,2500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 31,40 08.09.2026 | +0,32% +0,1000 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 42,45 08.09.2026 | -0,38% -0,1600 | 42,97 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,30 08.09.2026 | +0,18% +0,0500 | 29,00 | 23,30 |
| Continental AG DE0005439004 | 71,40 08.09.2026 | -1,05% -0,7600 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 60,00 08.09.2026 | +0,17% +0,1000 | 61,00 | 54,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,90 08.09.2026 | -2,23% -1,300 | 88,60 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 45,02 08.09.2026 | -0,82% -0,3700 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,38 08.09.2026 | -0,22% -0,0800 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 35,39 08.09.2026 | -0,25% -0,0900 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 278,80 08.09.2026 | -0,25% -0,7000 | 292,10 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,836 08.09.2026 | +0,46% +0,0360 | 10,22 | 6,766 |
| Deutsche Telekom AG DE0005557508 | 28,44 08.09.2026 | +1,14% +0,3200 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 55,64 08.09.2026 | +1,20% +0,6600 | 58,32 | 37,01 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,96 08.09.2026 | +1,74% +0,7700 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 17,58 08.09.2026 | -1,07% -0,1900 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 24,85 08.09.2026 | -2,17% -0,5500 | 50,10 | 23,70 |
| Evonik Industries AG DE000EVNK013 | 18,18 08.09.2026 | -1,78% -0,3300 | 19,05 | 12,52 |
| Evotec SE DE0005664809 | 3,138 08.09.2026 | -1,63% -0,0520 | 7,492 | 3,132 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 61,70 08.09.2026 | -1,04% -0,6500 | 85,55 | 61,95 |
| freenet AG DE000A0Z2ZZ5 | 24,50 08.09.2026 | +0,82% +0,2000 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 39,17 08.09.2026 | +0,36% +0,1400 | 47,45 | 34,72 |
| FUCHS SE DE000A3E5D64 | 42,24 08.09.2026 | -0,05% -0,0200 | 42,26 | 31,98 |
| GEA Group AG DE0006602006 | 64,55 08.09.2026 | 0% 0 | 67,80 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 29,62 08.09.2026 | +5,56% +1,560 | 44,48 | 15,52 |
| Hannover Rück SE DE0008402215 | 248,00 08.09.2026 | -3,05% -7,800 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 161,65 08.09.2026 | -2,59% -4,300 | 241,10 | 155,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,00 08.09.2026 | -0,98% -0,7000 | 84,40 | 68,10 |
| HelloFresh SE DE000A161408 | 2,756 08.09.2026 | -1,25% -0,0350 | 8,012 | 2,617 |
| Henkel AG & Co. KGaA DE0006048432 | 75,84 08.09.2026 | -0,13% -0,1000 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 80,86 08.09.2026 | +1,58% +1,260 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 433,40 08.09.2026 | +2,31% +9,800 | 550,50 | 217,20 |
| HUGO BOSS AG DE000A1PHFF7 | 38,40 08.09.2026 | -0,52% -0,2000 | 42,24 | 34,14 |
| Infineon Technologies AG DE0006231004 | 57,87 08.09.2026 | -4,66% -2,830 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 41,14 08.09.2026 | +1,03% +0,4200 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 27,16 08.09.2026 | +2,41% +0,6400 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 17,44 08.09.2026 | +5,00% +0,8300 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 48,44 08.09.2026 | +6,70% +3,040 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 103,30 08.09.2026 | -0,39% -0,4000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 21,42 08.09.2026 | +0,47% +0,1000 | 28,28 | 18,03 |
| KRONES AG DE0006335003 | 116,20 08.09.2026 | -0,85% -1,0000 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 15,14 08.09.2026 | -1,50% -0,2300 | 23,56 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 48,74 08.09.2026 | +0,25% +0,1200 | 70,30 | 48,18 |
| Mercedes-Benz Group AG DE0007100000 | 47,58 08.09.2026 | +0,63% +0,3000 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 134,30 08.09.2026 | -0,59% -0,8000 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 350,10 08.09.2026 | -1,21% -4,300 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 502,00 08.09.2026 | -2,56% -13,20 | 574,00 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,40 08.09.2026 | +0,58% +0,4500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 62,00 08.09.2026 | -2,97% -1,900 | 114,20 | 50,45 |
| Nordex SE DE000A0D6554 | 41,58 08.09.2026 | +9,02% +3,440 | 50,05 | 19,33 |
| PNE AG DE000A0JBPG2 | 7,360 08.09.2026 | -0,81% -0,0600 | 13,86 | 7,030 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,57 08.09.2026 | -2,16% -0,6300 | 41,37 | 26,83 |
| PUMA SE DE0006969603 | 23,07 08.09.2026 | -2,25% -0,5300 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 611,50 08.09.2026 | -1,05% -6,500 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 58,40 08.09.2026 | +0,26% +0,1500 | 90,05 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.050,80 08.09.2026 | +2,58% +26,40 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,80 08.09.2026 | -2,00% -0,6500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 59,26 08.09.2026 | -0,80% -0,4800 | 61,72 | 35,26 |
| SAP SE DE0007164600 | 180,54 08.09.2026 | -0,56% -1,020 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 237,00 08.09.2026 | +2,60% +6,000 | 266,00 | 190,45 |
| Scout24 SE DE000A12DM80 | 75,05 08.09.2026 | -1,96% -1,500 | 111,80 | 62,90 |
| Siemens AG DE0007236101 | 270,65 08.09.2026 | -0,13% -0,3500 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 148,10 08.09.2026 | -0,01% -0,0200 | 194,00 | 88,84 |
| Siemens Healthineers AG DE000SHL1006 | 38,50 08.09.2026 | +0,37% +0,1400 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 79,05 08.09.2026 | -0,69% -0,5500 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 71,40 08.09.2026 | -0,70% -0,5000 | 86,25 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 59,85 08.09.2026 | +6,40% +3,600 | 68,80 | 18,03 |
| Stabilus SE DE000STAB1L8 | 16,12 08.09.2026 | -3,24% -0,5400 | 25,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 37,46 08.09.2026 | -0,11% -0,0400 | 42,70 | 29,40 |
| Symrise AG DE000SYM9999 | 90,54 08.09.2026 | +1,09% +0,9800 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 11,93 08.09.2026 | -2,69% -0,3300 | 16,38 | 12,20 |
| Talanx AG DE000TLX1005 | 121,60 08.09.2026 | -3,72% -4,700 | 128,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,610 08.09.2026 | -3,99% -0,2750 | 9,255 | 4,194 |
| thyssenkrupp AG DE0007500001 | 15,53 08.09.2026 | -0,70% -0,1100 | 15,64 | 6,719 |
| United Internet AG DE0005089031 | 27,64 08.09.2026 | +1,77% +0,4800 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 31,56 08.09.2026 | +5,41% +1,620 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 83,36 08.09.2026 | +2,71% +2,200 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 18,81 08.09.2026 | +0,37% +0,0700 | 28,70 | 18,68 |
| Wacker Chemie AG DE000WCH8881 | 89,60 08.09.2026 | -1,86% -1,700 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 23,39 08.09.2026 | +0,39% +0,0900 | 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