HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.915,14 EUR
-0,13% -18,38
Kursdaten
- Börse Xetra
- Letzter 13.915,14
- Änderung -0,13 %
- Stand 13.08.26 18:00 Uhr
- Eröffnung 13.986,80
- Vortag 13.933,52
- Tageshoch 14.010,74
- Tagestief 13.909,68
- 52W Hoch 14.059,97 (12.08.26)
- 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 | 19,84 13.08.2026 | +0,40% +0,0800 | 26,95 | 18,50 |
| adidas AG DE000A1EWWW0 | 159,05 13.08.2026 | +0,35% +0,5500 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 7,160 13.08.2026 | +0,53% +0,0380 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 215,30 13.08.2026 | +0,94% +2,000 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 43,43 13.08.2026 | +1,50% +0,6400 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 439,80 13.08.2026 | +0,34% +1,500 | 443,20 | 337,70 |
| Aroundtown SA LU1673108939 | 2,176 13.08.2026 | +0,09% +0,0020 | 3,516 | 2,062 |
| ATOSS Software SE DE0005104400 | 91,90 13.08.2026 | +0,55% +0,5000 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 168,90 13.08.2026 | -4,52% -8,000 | 222,80 | 94,55 |
| BASF SE DE000BASF111 | 50,21 13.08.2026 | -2,24% -1,150 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 48,09 13.08.2026 | +0,12% +0,0600 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 58,78 13.08.2026 | -1,18% -0,7000 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 34,86 13.08.2026 | -3,97% -1,440 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 35,75 13.08.2026 | -1,92% -0,7000 | 37,10 | 26,28 |
| Beiersdorf AG DE0005200000 | 78,90 13.08.2026 | -0,08% -0,0600 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 61,14 13.08.2026 | -0,78% -0,4800 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 21,15 13.08.2026 | -2,53% -0,5500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 29,26 13.08.2026 | -3,11% -0,9400 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 39,68 13.08.2026 | +1,30% +0,5100 | 39,71 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,50 13.08.2026 | 0% 0 | 29,00 | 23,24 |
| Continental AG DE0005439004 | 67,90 13.08.2026 | -0,29% -0,2000 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 60,30 13.08.2026 | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,40 13.08.2026 | +0,86% +0,5000 | 99,55 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 45,01 13.08.2026 | -1,32% -0,6000 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,04 13.08.2026 | -0,19% -0,0700 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 33,16 13.08.2026 | -0,78% -0,2600 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 270,90 13.08.2026 | -0,55% -1,500 | 276,50 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,272 13.08.2026 | +0,76% +0,0620 | 10,22 | 6,766 |
| Deutsche Post AG DE0005552004 | 55,46 13.08.2026 | +0,04% +0,0200 | 58,32 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 28,52 13.08.2026 | +1,17% +0,3300 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,77 13.08.2026 | -1,99% -0,8900 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 18,38 13.08.2026 | -0,81% -0,1500 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 31,35 13.08.2026 | -9,13% -3,150 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 17,99 13.08.2026 | +0,33% +0,0600 | 18,02 | 12,52 |
| Evotec SE DE0005664809 | 3,576 13.08.2026 | -4,13% -0,1540 | 7,492 | 3,382 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 66,90 13.08.2026 | -0,59% -0,4000 | 85,55 | 62,90 |
| freenet AG DE000A0Z2ZZ5 | 23,84 13.08.2026 | -1,41% -0,3400 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 41,02 13.08.2026 | -1,18% -0,4900 | 47,45 | 34,72 |
| FUCHS SE DE000A3E5D64 | 39,50 13.08.2026 | -1,05% -0,4200 | 42,38 | 31,98 |
| GEA Group AG DE0006602006 | 64,75 13.08.2026 | +0,23% +0,1500 | 66,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 27,22 13.08.2026 | +0,52% +0,1400 | 46,08 | 15,52 |
| Hannover Rück SE DE0008402215 | 249,00 13.08.2026 | -0,88% -2,200 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 162,60 13.08.2026 | +0,46% +0,7500 | 241,10 | 159,55 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,80 13.08.2026 | +1,27% +0,9000 | 87,90 | 68,10 |
| HelloFresh SE DE000A161408 | 3,361 13.08.2026 | -1,84% -0,0630 | 8,352 | 3,340 |
| Henkel AG & Co. KGaA DE0006048432 | 76,92 13.08.2026 | -0,31% -0,2400 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 92,22 13.08.2026 | +0,37% +0,3400 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 446,60 13.08.2026 | -1,41% -6,400 | 550,50 | 211,20 |
| HUGO BOSS AG DE000A1PHFF7 | 37,89 13.08.2026 | +0,34% +0,1300 | 42,75 | 34,14 |
| Infineon Technologies AG DE0006231004 | 62,70 13.08.2026 | -0,98% -0,6200 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 41,24 13.08.2026 | +0,49% +0,2000 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 25,06 13.08.2026 | +0,56% +0,1400 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,32 13.08.2026 | -3,37% -0,5000 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 41,47 13.08.2026 | +0,02% +0,0100 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 100,70 13.08.2026 | -1,47% -1,500 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 21,76 13.08.2026 | -0,46% -0,1000 | 28,28 | 18,03 |
| KRONES AG DE0006335003 | 114,80 13.08.2026 | -0,52% -0,6000 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 15,33 13.08.2026 | -5,31% -0,8600 | 25,60 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 52,15 13.08.2026 | +0,39% +0,2000 | 74,35 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 45,64 13.08.2026 | -0,79% -0,3650 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 139,00 13.08.2026 | -0,61% -0,8500 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 378,00 13.08.2026 | +0,29% +1,100 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 511,00 13.08.2026 | -0,20% -1,0000 | 574,00 | 438,20 |
| Nagarro SE DE000A3H2200 | 77,80 13.08.2026 | -0,13% -0,1000 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 58,40 13.08.2026 | -1,43% -0,8500 | 124,90 | 50,45 |
| Nordex SE DE000A0D6554 | 40,48 13.08.2026 | +0,30% +0,1200 | 50,05 | 19,33 |
| PNE AG DE000A0JBPG2 | 8,000 13.08.2026 | +2,43% +0,1900 | 14,48 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,11 13.08.2026 | -0,28% -0,0800 | 41,37 | 26,89 |
| PUMA SE DE0006969603 | 26,66 13.08.2026 | +0,08% +0,0200 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 630,50 13.08.2026 | -0,24% -1,500 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 61,65 13.08.2026 | -0,64% -0,4000 | 95,05 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.167,40 13.08.2026 | -0,22% -2,600 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,50 13.08.2026 | -2,93% -0,9500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 58,46 13.08.2026 | +1,14% +0,6600 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 180,00 13.08.2026 | +2,04% +3,600 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 235,40 13.08.2026 | -0,80% -1,900 | 266,00 | 188,25 |
| Scout24 SE DE000A12DM80 | 76,50 13.08.2026 | -0,07% -0,0500 | 115,60 | 62,90 |
| Siemens AG DE0007236101 | 283,75 13.08.2026 | +0,69% +1,950 | 289,80 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 161,00 13.08.2026 | -1,21% -1,980 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 39,17 13.08.2026 | -0,48% -0,1900 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 85,20 13.08.2026 | +7,17% +5,700 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 75,60 13.08.2026 | +6,93% +4,900 | 89,80 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 58,10 13.08.2026 | +3,94% +2,200 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 15,64 13.08.2026 | -1,26% -0,2000 | 25,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 39,70 13.08.2026 | +0,20% +0,0800 | 43,10 | 29,40 |
| Symrise AG DE000SYM9999 | 89,20 13.08.2026 | -1,17% -1,060 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,43 13.08.2026 | -1,03% -0,1400 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 115,40 13.08.2026 | +1,41% +1,600 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,330 13.08.2026 | -2,54% -0,1650 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 13,43 13.08.2026 | +10,40% +1,265 | 12,66 | 5,617 |
| United Internet AG DE0005089031 | 24,30 13.08.2026 | +2,02% +0,4800 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 30,02 13.08.2026 | -0,86% -0,2600 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 72,86 13.08.2026 | -1,41% -1,040 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 21,12 13.08.2026 | +0,62% +0,1300 | 29,16 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 93,45 13.08.2026 | +0,16% +0,1500 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 24,00 13.08.2026 | -0,50% -0,1200 | 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