HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.392,50 EUR
-1,56% -212,67
Kursdaten
- Börse Xetra
- Letzter 13.392,50
- Änderung -1,56 %
- Stand 18.09.26 17:59 Uhr
- Eröffnung 13.581,39
- Vortag 13.605,17
- Tageshoch 13.581,39
- Tagestief 13.384,65
- 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 | 23,65 18.09.2026 | -0,63% -0,1500 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 141,55 18.09.2026 | -0,77% -1,100 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 6,188 18.09.2026 | -0,98% -0,0610 | 16,70 | 5,951 |
| Airbus SE NL0000235190 | 193,20 18.09.2026 | -2,18% -4,300 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 34,90 18.09.2026 | +1,84% +0,6300 | 61,44 | 12,80 |
| Allianz SE DE0008404005 | 442,00 18.09.2026 | -2,06% -9,300 | 453,90 | 337,70 |
| Aroundtown SA LU1673108939 | 1,763 18.09.2026 | -1,51% -0,0270 | 3,290 | 1,751 |
| ATOSS Software SE DE0005104400 | 92,60 18.09.2026 | +1,76% +1,600 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 168,30 18.09.2026 | +2,06% +3,400 | 222,80 | 94,55 |
| BASF SE DE000BASF111 | 51,75 18.09.2026 | -1,03% -0,5400 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 49,09 18.09.2026 | -0,14% -0,0700 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 61,12 18.09.2026 | -3,57% -2,260 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 33,38 18.09.2026 | -3,64% -1,260 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 34,65 18.09.2026 | +0,29% +0,1000 | 37,70 | 26,50 |
| Beiersdorf AG DE0005200000 | 73,78 18.09.2026 | -2,25% -1,700 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 60,54 18.09.2026 | -1,37% -0,8400 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 21,75 18.09.2026 | -0,68% -0,1500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 29,00 18.09.2026 | -4,23% -1,280 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 41,36 18.09.2026 | -0,72% -0,3000 | 43,10 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,05 18.09.2026 | -0,92% -0,2500 | 29,00 | 23,30 |
| Continental AG DE0005439004 | 68,00 18.09.2026 | -3,00% -2,100 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 60,00 18.09.2026 | -0,17% -0,1000 | 61,00 | 54,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,90 18.09.2026 | -2,10% -1,200 | 85,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,26 18.09.2026 | -2,06% -0,9100 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,51 18.09.2026 | -0,11% -0,0400 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 33,05 18.09.2026 | -2,64% -0,8950 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 277,80 18.09.2026 | -0,07% -0,2000 | 292,10 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,636 18.09.2026 | -0,73% -0,0560 | 10,22 | 6,766 |
| Deutsche Telekom AG DE0005557508 | 27,14 18.09.2026 | -4,67% -1,330 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 55,88 18.09.2026 | -0,32% -0,1800 | 58,32 | 37,01 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,64 18.09.2026 | +3,39% +1,530 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 17,41 18.09.2026 | -1,78% -0,3150 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 25,95 18.09.2026 | +0,97% +0,2500 | 50,10 | 23,70 |
| Evonik Industries AG DE000EVNK013 | 17,40 18.09.2026 | -0,63% -0,1100 | 19,05 | 12,52 |
| Evotec SE DE0005664809 | 3,076 18.09.2026 | +6,14% +0,1780 | 7,492 | 2,788 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 60,35 18.09.2026 | +0,67% +0,4000 | 85,55 | 58,90 |
| freenet AG DE000A0Z2ZZ5 | 24,12 18.09.2026 | -3,60% -0,9000 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 38,53 18.09.2026 | -3,82% -1,530 | 47,45 | 34,72 |
| FUCHS SE DE000A3E5D64 | 40,92 18.09.2026 | -1,45% -0,6000 | 42,50 | 31,98 |
| GEA Group AG DE0006602006 | 64,85 18.09.2026 | +0,54% +0,3500 | 67,80 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 27,50 18.09.2026 | -0,51% -0,1400 | 44,48 | 15,52 |
| Hannover Rück SE DE0008402215 | 253,80 18.09.2026 | 0% 0 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 144,60 18.09.2026 | -2,00% -2,950 | 241,10 | 144,60 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,50 18.09.2026 | -1,14% -0,8000 | 84,40 | 68,10 |
| HelloFresh SE DE000A161408 | 2,689 18.09.2026 | -0,66% -0,0180 | 7,858 | 2,617 |
| Henkel AG & Co. KGaA DE0006048432 | 73,66 18.09.2026 | -0,08% -0,0600 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 78,56 18.09.2026 | +1,24% +0,9600 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 390,60 18.09.2026 | -1,11% -4,400 | 550,50 | 217,20 |
| HUGO BOSS AG DE000A1PHFF7 | 37,84 18.09.2026 | +0,08% +0,0300 | 41,88 | 34,14 |
| Infineon Technologies AG DE0006231004 | 56,18 18.09.2026 | +2,93% +1,600 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 40,26 18.09.2026 | +3,66% +1,420 | 47,92 | 17,11 |
| Jungheinrich AG DE0006219934 | 25,02 18.09.2026 | 0% 0 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,52 18.09.2026 | -0,78% -0,1300 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 40,86 18.09.2026 | -2,39% -1,0000 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 104,90 18.09.2026 | +1,55% +1,600 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 20,40 18.09.2026 | +0,49% +0,1000 | 28,28 | 18,03 |
| KRONES AG DE0006335003 | 111,60 18.09.2026 | -0,71% -0,8000 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 13,73 18.09.2026 | -0,22% -0,0300 | 23,32 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 46,66 18.09.2026 | +0,52% +0,2400 | 70,30 | 45,90 |
| Mercedes-Benz Group AG DE0007100000 | 44,43 18.09.2026 | -3,03% -1,390 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 131,75 18.09.2026 | -0,08% -0,1000 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 345,60 18.09.2026 | +2,04% +6,900 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 506,80 18.09.2026 | -1,25% -6,400 | 574,00 | 438,20 |
| Nagarro SE DE000A3H2200 | 77,65 18.09.2026 | +0,19% +0,1500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 61,55 18.09.2026 | +1,65% +1,0000 | 111,70 | 50,45 |
| Nordex SE DE000A0D6554 | 40,44 18.09.2026 | +4,71% +1,820 | 50,05 | 20,74 |
| PNE AG DE000A0JBPG2 | 7,130 18.09.2026 | +0,14% +0,0100 | 13,64 | 7,030 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,50 18.09.2026 | -1,25% -0,3600 | 41,37 | 26,83 |
| PUMA SE DE0006969603 | 22,36 18.09.2026 | +0,40% +0,0900 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 573,50 18.09.2026 | -1,38% -8,000 | 771,50 | 573,50 |
| Redcare Pharmacy N.V. NL0012044747 | 60,85 18.09.2026 | +12,89% +6,950 | 90,05 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.012,60 18.09.2026 | -0,47% -4,800 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,80 18.09.2026 | -0,31% -0,1000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 60,40 18.09.2026 | -0,59% -0,3600 | 62,00 | 35,26 |
| SAP SE DE0007164600 | 183,44 18.09.2026 | -2,27% -4,260 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 246,50 18.09.2026 | +0,90% +2,200 | 266,00 | 190,45 |
| Scout24 SE DE000A12DM80 | 74,35 18.09.2026 | -0,47% -0,3500 | 107,40 | 62,90 |
| Siemens AG DE0007236101 | 264,65 18.09.2026 | -0,71% -1,900 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 140,00 18.09.2026 | -0,98% -1,380 | 194,00 | 94,44 |
| Siemens Healthineers AG DE000SHL1006 | 37,86 18.09.2026 | -1,51% -0,5800 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 77,25 18.09.2026 | +11,15% +7,750 | 107,50 | 41,74 |
| Sixt SE DE0007231326 | 68,35 18.09.2026 | -0,80% -0,5500 | 86,25 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 56,05 18.09.2026 | +1,26% +0,7000 | 68,80 | 20,32 |
| Stabilus SE DE000STAB1L8 | 15,86 18.09.2026 | +1,80% +0,2800 | 25,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 35,78 18.09.2026 | -1,21% -0,4400 | 42,70 | 29,40 |
| Symrise AG DE000SYM9999 | 89,34 18.09.2026 | -1,98% -1,800 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 11,49 18.09.2026 | +0,97% +0,1100 | 16,38 | 11,20 |
| Talanx AG DE000TLX1005 | 122,90 18.09.2026 | -0,08% -0,1000 | 128,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,450 18.09.2026 | -1,15% -0,0750 | 8,925 | 4,194 |
| thyssenkrupp AG DE0007500001 | 15,31 18.09.2026 | -1,00% -0,1550 | 15,67 | 7,260 |
| United Internet AG DE0005089031 | 27,56 18.09.2026 | +0,66% +0,1800 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 29,98 18.09.2026 | -4,95% -1,560 | 46,60 | 10,54 |
| Volkswagen AG DE0007664039 | 75,80 18.09.2026 | -6,72% -5,460 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 17,79 18.09.2026 | -1,39% -0,2500 | 28,70 | 17,55 |
| Wacker Chemie AG DE000WCH8881 | 86,00 18.09.2026 | -3,91% -3,500 | 103,70 | 62,75 |
| Zalando SE DE000ZAL1111 | 21,55 18.09.2026 | -0,19% -0,0400 | 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