HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.336,44 EUR
+1,13% +148,76
Kursdaten
- Börse Xetra
- Letzter 13.336,44
- Änderung +1,13 %
- Stand 02.10.26 18:00 Uhr
- Eröffnung 13.224,20
- Vortag 13.187,68
- Tageshoch 13.370,86
- Tagestief 13.210,69
- 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 (95)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 24,00 02.10.2026 | +1,48% +0,3500 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 142,00 02.10.2026 | -2,07% -3,000 | 197,50 | 131,10 |
| ADTRAN Holdings Inc. US00486H1059 | 6,250 02.10.2026 | +0,45% +0,0280 | 16,70 | 5,921 |
| Airbus SE NL0000235190 | 186,26 02.10.2026 | +0,15% +0,2800 | 220,85 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 36,98 02.10.2026 | -4,07% -1,570 | 60,36 | 12,91 |
| Allianz SE DE0008404005 | 415,80 02.10.2026 | +1,12% +4,600 | 453,80 | 338,00 |
| Aroundtown SA LU1673108939 | 1,578 02.10.2026 | -1,68% -0,0270 | 3,290 | 1,605 |
| ATOSS Software SE DE0005104400 | 82,50 02.10.2026 | +0,49% +0,4000 | 121,20 | 66,50 |
| Aurubis AG DE0006766504 | 154,00 02.10.2026 | -3,87% -6,200 | 218,20 | 102,80 |
| BASF SE DE000BASF111 | 49,26 02.10.2026 | -1,25% -0,6250 | 55,01 | 41,66 |
| Bayer AG DE000BAY0017 | 44,90 02.10.2026 | -0,90% -0,4100 | 53,30 | 26,02 |
| Bayerische Motoren Werke AG DE0005190003 | 54,84 02.10.2026 | -0,40% -0,2200 | 97,18 | 53,68 |
| Bechtle AG DE0005158703 | 34,38 02.10.2026 | +0,47% +0,1600 | 44,74 | 24,84 |
| BEFESA S.A. LU1704650164 | 33,90 02.10.2026 | +0,15% +0,0500 | 37,85 | 26,72 |
| Beiersdorf AG DE0005200000 | 75,52 02.10.2026 | -0,76% -0,5800 | 107,95 | 66,94 |
| Brenntag SE DE000A1DAHH0 | 58,94 02.10.2026 | -0,30% -0,1800 | 64,52 | 44,29 |
| CANCOM SE DE0005419105 | 22,25 02.10.2026 | +1,37% +0,3000 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 31,04 02.10.2026 | +0,39% +0,1200 | 47,76 | 23,04 |
| Commerzbank AG DE000CBK1001 | 38,61 02.10.2026 | -2,48% -0,9800 | 43,01 | 28,97 |
| Continental AG DE0005439004 | 67,22 02.10.2026 | -0,18% -0,1200 | 75,46 | 53,24 |
| Covestro AG DE0006062144 | 60,20 02.10.2026 | +0,33% +0,2000 | 60,82 | 58,28 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 53,35 02.10.2026 | +1,62% +0,8500 | 85,00 | 48,94 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,53 02.10.2026 | +0,05% +0,0200 | 49,67 | 33,59 |
| Delivery Hero SE DE000A2E4K43 | 36,27 02.10.2026 | +0,22% +0,0800 | 39,80 | 15,10 |
| Deutsche Bank AG DE0005140008 | 31,17 02.10.2026 | -1,72% -0,5450 | 35,70 | 23,91 |
| Deutsche Börse AG DE0005810055 | 286,60 02.10.2026 | +0,49% +1,400 | 291,00 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,666 02.10.2026 | +0,08% +0,0060 | 10,10 | 6,850 |
| Deutsche Telekom AG DE0005557508 | 26,09 02.10.2026 | +0,35% +0,0900 | 34,30 | 23,83 |
| DHL AG DE0005552004 | 55,64 02.10.2026 | -1,94% -1,100 | 58,80 | 38,40 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,39 02.10.2026 | -3,98% -1,800 | 50,38 | 35,70 |
| E.ON SE DE000ENAG999 | 16,83 02.10.2026 | +0,93% +0,1550 | 20,32 | 15,02 |
| Energiekontor AG DE0005313506 | 24,25 02.10.2026 | -2,02% -0,5000 | 49,50 | 23,65 |
| Evonik Industries AG DE000EVNK013 | 20,58 02.10.2026 | +1,58% +0,3200 | 20,26 | 12,52 |
| Evotec SE DE0005664809 | 3,018 02.10.2026 | -2,01% -0,0620 | 7,384 | 2,732 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 60,90 02.10.2026 | -1,38% -0,8500 | 85,55 | 58,90 |
| freenet AG DE000A0Z2ZZ5 | 22,62 02.10.2026 | 0% 0 | 33,78 | 22,38 |
| Fresenius Medical Care AG DE0005785802 | 39,64 02.10.2026 | -0,08% -0,0300 | 47,32 | 34,73 |
| FUCHS SE DE000A3E5D64 | 42,36 02.10.2026 | -0,94% -0,4000 | 43,06 | 31,94 |
| GEA Group AG DE0006602006 | 65,75 02.10.2026 | +0,08% +0,0500 | 67,35 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 27,68 02.10.2026 | -3,35% -0,9600 | 38,04 | 15,52 |
| Hannover Rück SE DE0008402215 | 250,00 02.10.2026 | +0,08% +0,2000 | 279,60 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 145,95 02.10.2026 | +0,10% +0,1500 | 239,40 | 140,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,20 02.10.2026 | -0,86% -0,6000 | 84,40 | 68,10 |
| HelloFresh SE DE000A161408 | 2,401 02.10.2026 | +3,09% +0,0720 | 7,760 | 2,289 |
| Henkel AG & Co. KGaA DE0006048432 | 71,82 02.10.2026 | -0,94% -0,6800 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 79,18 02.10.2026 | +4,60% +3,480 | 116,20 | 63,58 |
| HOCHTIEF AG DE0006070006 | 403,20 02.10.2026 | +4,29% +16,60 | 548,00 | 242,00 |
| HUGO BOSS AG DE000A1PHFF7 | 37,84 02.10.2026 | -0,18% -0,0700 | 41,69 | 34,14 |
| Infineon Technologies AG DE0006231004 | 64,72 02.10.2026 | +6,85% +4,150 | 89,00 | 31,97 |
| JENOPTIK AG DE000A2NB601 | 41,54 02.10.2026 | -1,61% -0,6800 | 47,82 | 18,31 |
| Jungheinrich AG DE0006219934 | 23,32 02.10.2026 | -1,77% -0,4200 | 38,04 | 22,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,96 02.10.2026 | -0,60% -0,0900 | 18,39 | 10,72 |
| KION GROUP AG DE000KGX8881 | 38,59 02.10.2026 | -2,20% -0,8700 | 70,20 | 36,81 |
| Knorr-Bremse AG DE000KBX1006 | 101,60 02.10.2026 | -0,59% -0,6000 | 115,10 | 78,35 |
| Kontron AG AT0000A0E9W5 | 20,62 02.10.2026 | +0,39% +0,0800 | 27,44 | 18,00 |
| KRONES AG DE0006335003 | 104,40 02.10.2026 | -1,51% -1,600 | 142,80 | 105,80 |
| LANXESS AG DE0005470405 | 12,37 02.10.2026 | +2,49% +0,3000 | 21,64 | 11,47 |
| LEG Immobilien SE DE000LEG1110 | 45,06 02.10.2026 | -0,57% -0,2600 | 70,10 | 44,92 |
| Mercedes-Benz Group AG DE0007100000 | 39,57 02.10.2026 | -0,84% -0,3350 | 61,82 | 39,90 |
| Merck KGaA DE0006599905 | 134,05 02.10.2026 | -2,15% -2,950 | 147,45 | 102,15 |
| MTU Aero Engines AG DE000A0D9PT0 | 369,20 02.10.2026 | -0,78% -2,900 | 399,90 | 270,00 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 499,70 02.10.2026 | +0,22% +1,100 | 572,80 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,95 02.10.2026 | +0,06% +0,0500 | 80,50 | 33,14 |
| Nemetschek SE DE0006452907 | 60,75 02.10.2026 | +1,33% +0,8000 | 111,70 | 50,45 |
| Nordex SE DE000A0D6554 | 38,58 02.10.2026 | -1,08% -0,4200 | 50,05 | 22,08 |
| PNE AG DE000A0JBPG2 | 7,080 02.10.2026 | -0,28% -0,0200 | 13,12 | 6,920 |
| Porsche Automobil Holding SE DE000PAH0038 | 24,71 02.10.2026 | -2,18% -0,5500 | 41,38 | 25,00 |
| PUMA SE DE0006969603 | 21,77 02.10.2026 | -3,89% -0,8800 | 30,00 | 15,37 |
| RATIONAL AG DE0007010803 | 561,00 02.10.2026 | -1,32% -7,500 | 771,50 | 565,50 |
| Redcare Pharmacy N.V. NL0012044747 | 68,65 02.10.2026 | -4,79% -3,450 | 89,15 | 30,18 |
| Rheinmetall AG DE0007030009 | 959,10 02.10.2026 | +1,11% +10,50 | 1.982,50 | 918,10 |
| RTL Group S.A. LU0061462528 | 28,55 02.10.2026 | -1,21% -0,3500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 58,38 02.10.2026 | -1,39% -0,8200 | 62,00 | 38,97 |
| SAP SE DE0007164600 | 183,96 02.10.2026 | +0,16% +0,3000 | 240,75 | 127,80 |
| Sartorius AG DE0007165631 | 252,00 02.10.2026 | -2,44% -6,300 | 264,30 | 199,25 |
| Scout24 SE DE000A12DM80 | 67,50 02.10.2026 | -0,30% -0,2000 | 104,00 | 62,90 |
| Siemens AG DE0007236101 | 271,65 02.10.2026 | -1,18% -3,250 | 289,90 | 197,04 |
| Siemens Energy AG DE000ENER6Y0 | 146,40 02.10.2026 | +2,69% +3,840 | 193,68 | 96,32 |
| Siemens Healthineers AG DE000SHL1006 | 37,71 02.10.2026 | +0,08% +0,0300 | 49,69 | 33,29 |
| Siltronic AG DE000WAF3001 | 80,05 02.10.2026 | -2,50% -2,050 | 106,60 | 41,74 |
| Sixt SE DE0007231326 | 69,80 02.10.2026 | +0,94% +0,6500 | 81,40 | 59,30 |
| SMA Solar Technology AG DE000A0DJ6J9 | 59,10 02.10.2026 | -2,96% -1,800 | 68,80 | 22,10 |
| Stabilus SE DE000STAB1L8 | 16,18 02.10.2026 | -1,46% -0,2400 | 25,05 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 35,84 02.10.2026 | +1,59% +0,5600 | 41,65 | 29,40 |
| Symrise AG DE000SYM9999 | 89,98 02.10.2026 | -0,84% -0,7600 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 10,74 02.10.2026 | -1,83% -0,2000 | 16,38 | 10,88 |
| Talanx AG DE000TLX1005 | 116,00 02.10.2026 | 0% 0 | 128,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,235 02.10.2026 | +2,72% +0,1650 | 8,815 | 4,194 |
| thyssenkrupp AG DE0007500001 | 13,91 02.10.2026 | -5,18% -0,7600 | 15,67 | 7,222 |
| United Internet AG DE0005089031 | 24,08 02.10.2026 | -0,58% -0,1400 | 29,86 | 23,02 |
| Verbio SE DE000A0JL9W6 | 26,54 02.10.2026 | -3,98% -1,100 | 46,62 | 11,21 |
| Volkswagen AG DE0007664039 | 67,56 02.10.2026 | -2,00% -1,380 | 108,90 | 67,56 |
| Vonovia SE DE000A1ML7J1 | 16,94 02.10.2026 | -0,24% -0,0400 | 28,20 | 16,98 |
| Wacker Chemie AG DE000WCH8881 | 87,65 02.10.2026 | -1,79% -1,600 | 103,70 | 63,60 |
| Zalando SE DE000ZAL1111 | 22,21 02.10.2026 | -1,68% -0,3800 | 30,38 | 19,13 |
Kennzahlen
{"main_chart_height":400,"zoom":true,"show_dash":["chart-types","timespan","quicksearch","indicators","downloads-png","downloads-jpg"],"hover_tooltip":true,"hideOHLCLabels":["open","high","low","o","h","l","v"],"i18n":{"de":{"Intraday":"1T","1m":"1 Monat","3m":"3 Monate","6m":"6 Monate","1Y":"1 Jahr","3Y":"3 Jahre","5Y":"5 Jahre","10Y":"10 Jahre"}},"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"}},"enable_intraday":false,"quicksearch":{"url":"https:\/\/www.boerse-hannover.de\/wp-json\/boeag\/v1\/search","search_field":"s","params":{"charting":1}}}
Historische Kurse