HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.615,96 EUR
-1,11% -141,49
Kursdaten
- Börse Xetra
- Letzter 12.615,96
- Änderung -1,11 %
- Stand 09.04.26 17:59 Uhr
- Eröffnung 12.708,56
- Vortag 12.757,45
- Tageshoch 12.708,56
- Tagestief 12.550,41
- 52W Hoch 13.454,58 (13.01.26)
- 52W Tief 10.513,59 (11.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (97)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 24,05 09.04.2026 | -0,41% -0,1000 | 26,95 | 14,00 |
| adidas AG DE000A1EWWW0 | 135,30 09.04.2026 | -1,67% -2,300 | 225,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 12,38 09.04.2026 | +6,65% +0,7720 | 11,61 | 6,168 |
| Airbus SE NL0000235190 | 169,78 09.04.2026 | -3,26% -5,720 | 221,05 | 132,46 |
| AIXTRON SE DE000A0WMPJ6 | 36,43 09.04.2026 | -2,31% -0,8600 | 37,29 | 9,636 |
| Allianz SE DE0008404005 | 378,00 09.04.2026 | +0,11% +0,4000 | 395,70 | 324,90 |
| Aroundtown SA LU1673108939 | 2,500 09.04.2026 | -2,04% -0,0520 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 77,10 09.04.2026 | -2,41% -1,900 | 144,80 | 72,70 |
| Aurubis AG DE0006766504 | 171,30 09.04.2026 | +1,06% +1,800 | 175,00 | 73,30 |
| BASF SE DE000BASF111 | 53,22 09.04.2026 | +3,42% +1,760 | 53,00 | 39,82 |
| Bayer AG DE000BAY0017 | 40,47 09.04.2026 | -0,61% -0,2500 | 49,76 | 19,76 |
| Bayerische Motoren Werke AG DE0005190003 | 81,90 09.04.2026 | -0,90% -0,7400 | 97,28 | 64,74 |
| Bechtle AG DE0005158703 | 29,98 09.04.2026 | -3,48% -1,080 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 31,85 09.04.2026 | +2,25% +0,7000 | 33,32 | 22,22 |
| Beiersdorf AG DE0005200000 | 75,00 09.04.2026 | -2,87% -2,220 | 127,25 | 71,84 |
| Brenntag SE DE000A1DAHH0 | 57,20 09.04.2026 | +0,07% +0,0400 | 62,22 | 44,38 |
| CANCOM SE DE0005419105 | 24,85 09.04.2026 | -1,00% -0,2500 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 25,34 09.04.2026 | -1,32% -0,3400 | 65,40 | 23,04 |
| Commerzbank AG DE000CBK1001 | 34,16 09.04.2026 | +0,53% +0,1800 | 38,01 | 21,31 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,00 09.04.2026 | -0,18% -0,0500 | 27,70 | 21,82 |
| Continental AG DE0005439004 | 65,22 09.04.2026 | -0,55% -0,3600 | 74,98 | 46,26 |
| Covestro AG DE0006062144 | 59,40 09.04.2026 | -0,17% -0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 52,95 09.04.2026 | -1,58% -0,8500 | 113,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,89 09.04.2026 | -1,48% -0,6600 | 45,01 | 31,99 |
| Delivery Hero SE DE000A2E4K43 | 16,56 09.04.2026 | -1,49% -0,2500 | 29,60 | 15,10 |
| Deutsche Bank AG DE0005140008 | 27,90 09.04.2026 | +2,07% +0,5650 | 34,12 | 19,00 |
| Deutsche Börse AG DE0005810055 | 254,10 09.04.2026 | +0,67% +1,700 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,846 09.04.2026 | -1,88% -0,1500 | 9,476 | 5,798 |
| Deutsche Post AG DE0005552004 | 48,65 09.04.2026 | +1,35% +0,6500 | 51,54 | 33,63 |
| Deutsche Telekom AG DE0005557508 | 31,20 09.04.2026 | -0,06% -0,0200 | 34,38 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 40,72 09.04.2026 | -1,38% -0,5700 | 49,52 | 35,96 |
| E.ON SE DE000ENAG999 | 19,67 09.04.2026 | -0,30% -0,0600 | 20,35 | 14,16 |
| Energiekontor AG DE0005313506 | 37,40 09.04.2026 | +3,31% +1,200 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 17,18 09.04.2026 | +2,20% +0,3700 | 20,68 | 12,52 |
| Evotec SE DE0005664809 | 4,520 09.04.2026 | -5,40% -0,2580 | 8,628 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 80,45 09.04.2026 | +0,75% +0,6000 | 85,55 | 55,60 |
| freenet AG DE000A0Z2ZZ5 | 27,50 09.04.2026 | -0,07% -0,0200 | 37,42 | 25,50 |
| Fresenius Medical Care AG DE0005785802 | 40,09 09.04.2026 | -0,69% -0,2800 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 44,64 09.04.2026 | -0,69% -0,3100 | 52,36 | 36,14 |
| FUCHS SE DE000A3E5D64 | 37,46 09.04.2026 | -0,64% -0,2400 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 62,35 09.04.2026 | -1,34% -0,8500 | 67,10 | 50,45 |
| Gerresheimer AG DE000A0LD6E6 | 17,51 09.04.2026 | -4,73% -0,8700 | 64,60 | 15,52 |
| Hannover Rück SE DE0008402215 | 274,60 09.04.2026 | +1,25% +3,400 | 291,20 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 183,65 09.04.2026 | -1,58% -2,950 | 241,10 | 150,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 73,10 09.04.2026 | +0,83% +0,6000 | 89,50 | 72,10 |
| HelloFresh SE DE000A161408 | 3,909 09.04.2026 | -3,43% -0,1390 | 11,01 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 66,72 09.04.2026 | -0,12% -0,0800 | 83,84 | 63,90 |
| HENSOLDT AG DE000HAG0005 | 80,70 09.04.2026 | -1,51% -1,240 | 117,00 | 60,45 |
| HOCHTIEF AG DE0006070006 | 450,20 09.04.2026 | +4,75% +20,40 | 430,80 | 145,20 |
| HUGO BOSS AG DE000A1PHFF7 | 36,38 09.04.2026 | -2,88% -1,080 | 43,93 | 33,56 |
| Infineon Technologies AG DE0006231004 | 42,56 09.04.2026 | -0,13% -0,0550 | 48,01 | 25,50 |
| JENOPTIK AG DE000A2NB601 | 29,98 09.04.2026 | +0,13% +0,0400 | 29,94 | 15,70 |
| Jungheinrich AG DE0006219934 | 27,68 09.04.2026 | -1,56% -0,4400 | 42,92 | 25,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,85 09.04.2026 | +1,80% +0,2800 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 43,81 09.04.2026 | -1,95% -0,8700 | 70,20 | 32,54 |
| Knorr-Bremse AG DE000KBX1006 | 103,50 09.04.2026 | +1,17% +1,200 | 115,10 | 75,50 |
| Kontron AG AT0000A0E9W5 | 19,91 09.04.2026 | -0,55% -0,1100 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 122,60 09.04.2026 | 0% 0 | 145,00 | 111,40 |
| LANXESS AG DE0005470405 | 17,68 09.04.2026 | -0,62% -0,1100 | 29,24 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 60,15 09.04.2026 | -0,50% -0,3000 | 77,85 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 53,71 09.04.2026 | -1,23% -0,6700 | 62,19 | 47,00 |
| Merck KGaA DE0006599905 | 112,05 09.04.2026 | -0,22% -0,2500 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 330,70 09.04.2026 | -1,25% -4,200 | 401,50 | 267,80 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 553,40 09.04.2026 | +0,33% +1,800 | 612,40 | 505,00 |
| Nagarro SE DE000A3H2200 | 46,90 09.04.2026 | +2,05% +0,9400 | 80,50 | 43,32 |
| Nemetschek SE DE0006452907 | 63,90 09.04.2026 | -3,11% -2,050 | 137,40 | 60,90 |
| Nordex SE DE000A0D6554 | 45,84 09.04.2026 | +1,06% +0,4800 | 46,60 | 15,07 |
| PNE AG DE000A0JBPG2 | 8,680 09.04.2026 | +0,23% +0,0200 | 15,52 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,08 09.04.2026 | -1,90% -0,6200 | 41,37 | 30,76 |
| PUMA SE DE0006969603 | 23,18 09.04.2026 | -2,85% -0,6800 | 26,14 | 15,37 |
| RATIONAL AG DE0007010803 | 666,50 09.04.2026 | +2,15% +14,00 | 780,00 | 611,50 |
| Redcare Pharmacy N.V. NL0012044747 | 39,94 09.04.2026 | -0,45% -0,1800 | 136,50 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.545,60 09.04.2026 | -1,63% -25,60 | 2.000,00 | 1.310,00 |
| RTL Group S.A. LU0061462528 | 37,50 09.04.2026 | -0,79% -0,3000 | 38,20 | 30,70 |
| RWE AG DE0007037129 | 59,02 09.04.2026 | +2,04% +1,180 | 58,90 | 31,18 |
| SAP SE DE0007164600 | 139,94 09.04.2026 | -4,41% -6,460 | 272,65 | 142,00 |
| Sartorius AG DE0007165631 | 217,90 09.04.2026 | -2,16% -4,800 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 66,15 09.04.2026 | -3,29% -2,250 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 228,05 09.04.2026 | -1,17% -2,700 | 275,10 | 179,26 |
| Siemens Energy AG DE000ENER6Y0 | 165,08 09.04.2026 | +1,43% +2,320 | 171,25 | 51,08 |
| Siemens Healthineers AG DE000SHL1006 | 37,60 09.04.2026 | -0,77% -0,2900 | 50,04 | 35,51 |
| Siltronic AG DE000WAF3001 | 58,50 09.04.2026 | +2,27% +1,300 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 70,10 09.04.2026 | +1,37% +0,9500 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 47,44 09.04.2026 | 0% 0 | 48,60 | 11,91 |
| Stabilus SE DE000STAB1L8 | 17,44 09.04.2026 | +1,28% +0,2200 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 32,06 09.04.2026 | -0,37% -0,1200 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 72,80 09.04.2026 | -3,04% -2,280 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,43 09.04.2026 | -1,84% -0,2700 | 16,38 | 12,26 |
| Talanx AG DE000TLX1005 | 114,40 09.04.2026 | +0,35% +0,4000 | 124,10 | 91,00 |
| TeamViewer SE DE000A2YN900 | 4,382 09.04.2026 | -2,84% -0,1280 | 13,42 | 4,290 |
| thyssenkrupp AG DE0007500001 | 8,302 09.04.2026 | -2,67% -0,2280 | 12,34 | 5,525 |
| United Internet AG DE0005089031 | 27,92 09.04.2026 | -0,50% -0,1400 | 30,02 | 17,57 |
| Verbio SE DE000A0JL9W6 | 37,62 09.04.2026 | -1,78% -0,6800 | 46,60 | 7,970 |
| Volkswagen AG DE0007664039 | 89,50 09.04.2026 | -0,51% -0,4600 | 109,00 | 83,64 |
| Vonovia SE DE000A1ML7J1 | 23,16 09.04.2026 | -0,77% -0,1800 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 87,80 09.04.2026 | +2,15% +1,850 | 86,00 | 59,30 |
| Zalando SE DE000ZAL1111 | 21,63 09.04.2026 | -1,46% -0,3200 | 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