HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.579,33 EUR
+0,52% +70,29
Kursdaten
- Börse Xetra
- Letzter 13.579,33
- Änderung +0,52 %
- Stand 30.07.26 17:59 Uhr
- Eröffnung 13.502,28
- Vortag 13.509,04
- Tageshoch 13.600,18
- Tagestief 13.424,61
- 52W Hoch 13.765,35 (07.07.26)
- 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 | 20,80 30.07.2026 | +1,46% +0,3000 | 26,95 | 18,26 |
| adidas AG DE000A1EWWW0 | 157,65 30.07.2026 | -12,68% -22,90 | 197,50 | 131,10 |
| ADTRAN Holdings Inc. US00486H1059 | 7,176 30.07.2026 | -2,39% -0,1760 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 206,30 30.07.2026 | -2,83% -6,000 | 220,85 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 35,35 30.07.2026 | +6,12% +2,040 | 60,36 | 11,90 |
| Allianz SE DE0008404005 | 429,80 30.07.2026 | +0,61% +2,600 | 432,70 | 337,70 |
| Aroundtown SA LU1673108939 | 2,188 30.07.2026 | +1,39% +0,0300 | 3,516 | 2,062 |
| ATOSS Software SE DE0005104400 | 85,60 30.07.2026 | -2,84% -2,500 | 121,20 | 66,50 |
| Aurubis AG DE0006766504 | 176,90 30.07.2026 | +1,26% +2,200 | 218,20 | 85,15 |
| BASF SE DE000BASF111 | 51,17 30.07.2026 | +0,95% +0,4800 | 55,01 | 41,66 |
| Bayer AG DE000BAY0017 | 47,33 30.07.2026 | -0,46% -0,2200 | 53,30 | 25,10 |
| Bayerische Motoren Werke AG DE0005190003 | 61,04 30.07.2026 | +1,06% +0,6400 | 97,18 | 56,46 |
| Bechtle AG DE0005158703 | 36,84 30.07.2026 | -1,44% -0,5400 | 44,74 | 24,84 |
| BEFESA S.A. LU1704650164 | 34,65 30.07.2026 | -0,86% -0,3000 | 37,10 | 25,70 |
| Beiersdorf AG DE0005200000 | 81,86 30.07.2026 | +2,71% +2,160 | 110,10 | 66,94 |
| Brenntag SE DE000A1DAHH0 | 62,14 30.07.2026 | +2,68% +1,620 | 62,98 | 44,29 |
| CANCOM SE DE0005419105 | 24,50 30.07.2026 | +3,16% +0,7500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 29,92 30.07.2026 | +4,40% +1,260 | 50,00 | 23,04 |
| Commerzbank AG DE000CBK1001 | 37,01 30.07.2026 | -0,96% -0,3600 | 38,65 | 28,97 |
| Continental AG DE0005439004 | 70,88 30.07.2026 | -0,87% -0,6200 | 75,46 | 53,24 |
| Covestro AG DE0006062144 | 59,90 30.07.2026 | +0,17% +0,1000 | 60,82 | 54,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 61,40 30.07.2026 | +0,66% +0,4000 | 100,00 | 48,94 |
| Daimler Truck Holding AG DE000DTR0CK8 | 48,53 30.07.2026 | +2,00% +0,9500 | 47,58 | 33,59 |
| Delivery Hero SE DE000A2E4K43 | 37,58 30.07.2026 | -0,58% -0,2200 | 39,80 | 15,10 |
| Deutsche Bank AG DE0005140008 | 32,02 30.07.2026 | -0,90% -0,2900 | 34,02 | 23,91 |
| Deutsche Börse AG DE0005810055 | 269,60 30.07.2026 | +1,85% +4,900 | 266,80 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 9,074 30.07.2026 | +1,75% +0,1560 | 10,10 | 6,850 |
| Deutsche Post AG DE0005552004 | 57,76 30.07.2026 | +0,91% +0,5200 | 57,80 | 36,93 |
| Deutsche Telekom AG DE0005557508 | 26,91 30.07.2026 | -2,39% -0,6600 | 34,30 | 23,83 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,99 30.07.2026 | -3,11% -1,380 | 50,38 | 35,70 |
| E.ON SE DE000ENAG999 | 18,77 30.07.2026 | -1,13% -0,2150 | 20,32 | 14,67 |
| Energiekontor AG DE0005313506 | 34,00 30.07.2026 | +0,15% +0,0500 | 51,90 | 30,80 |
| Evonik Industries AG DE000EVNK013 | 17,59 30.07.2026 | +3,71% +0,6300 | 18,09 | 12,52 |
| Evotec SE DE0005664809 | 3,468 30.07.2026 | -0,69% -0,0240 | 7,402 | 3,382 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,40 30.07.2026 | +0,37% +0,2500 | 85,55 | 64,20 |
| freenet AG DE000A0Z2ZZ5 | 25,28 30.07.2026 | +0,48% +0,1200 | 33,78 | 22,38 |
| Fresenius Medical Care AG DE0005785802 | 44,14 30.07.2026 | +2,44% +1,050 | 47,32 | 34,73 |
| Fresenius SE & Co. KGaA DE0005785604 | 44,60 30.07.2026 | +0,79% +0,3500 | 52,08 | 35,83 |
| FUCHS SE DE000A3E5D64 | 41,60 30.07.2026 | +1,86% +0,7600 | 42,36 | 31,94 |
| GEA Group AG DE0006602006 | 62,85 30.07.2026 | -1,02% -0,6500 | 66,45 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 28,52 30.07.2026 | -2,06% -0,6000 | 46,08 | 15,52 |
| Hannover Rück SE DE0008402215 | 253,20 30.07.2026 | -1,48% -3,800 | 279,60 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 166,95 30.07.2026 | -1,04% -1,750 | 239,40 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,00 30.07.2026 | -0,42% -0,3000 | 88,20 | 68,10 |
| HelloFresh SE DE000A161408 | 3,644 30.07.2026 | +5,96% +0,2050 | 9,502 | 3,372 |
| Henkel AG & Co. KGaA DE0006048432 | 76,04 30.07.2026 | -0,73% -0,5600 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 83,06 30.07.2026 | -3,19% -2,740 | 116,20 | 63,58 |
| HOCHTIEF AG DE0006070006 | 427,20 30.07.2026 | +2,10% +8,800 | 548,00 | 186,60 |
| HUGO BOSS AG DE000A1PHFF7 | 37,93 30.07.2026 | +0,16% +0,0600 | 42,36 | 34,14 |
| Infineon Technologies AG DE0006231004 | 59,89 30.07.2026 | +8,89% +4,890 | 89,00 | 31,45 |
| JENOPTIK AG DE000A2NB601 | 34,80 30.07.2026 | -0,23% -0,0800 | 47,82 | 16,20 |
| Jungheinrich AG DE0006219934 | 25,02 30.07.2026 | +0,32% +0,0800 | 38,04 | 22,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,66 30.07.2026 | -1,28% -0,1900 | 18,39 | 10,72 |
| KION GROUP AG DE000KGX8881 | 41,42 30.07.2026 | -1,78% -0,7500 | 70,20 | 36,81 |
| Knorr-Bremse AG DE000KBX1006 | 105,10 30.07.2026 | -2,60% -2,800 | 115,10 | 78,05 |
| Kontron AG AT0000A0E9W5 | 23,40 30.07.2026 | -2,34% -0,5600 | 28,56 | 18,00 |
| KRONES AG DE0006335003 | 117,40 30.07.2026 | +1,38% +1,600 | 142,80 | 106,40 |
| LANXESS AG DE0005470405 | 16,06 30.07.2026 | +0,82% +0,1300 | 25,36 | 11,47 |
| LEG Immobilien SE DE000LEG1110 | 52,55 30.07.2026 | -0,94% -0,5000 | 74,35 | 50,65 |
| Mercedes-Benz Group AG DE0007100000 | 46,98 30.07.2026 | +1,03% +0,4800 | 61,82 | 42,82 |
| Merck KGaA DE0006599905 | 143,65 30.07.2026 | 0% 0 | 147,45 | 102,15 |
| MTU Aero Engines AG DE000A0D9PT0 | 361,50 30.07.2026 | +1,97% +7,000 | 399,90 | 270,00 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 523,60 30.07.2026 | -0,04% -0,2000 | 607,60 | 438,20 |
| Nagarro SE DE000A3H2200 | 76,50 30.07.2026 | +0,20% +0,1500 | 80,50 | 33,14 |
| Nemetschek SE DE0006452907 | 64,35 30.07.2026 | -1,45% -0,9500 | 137,40 | 50,45 |
| Nordex SE DE000A0D6554 | 38,66 30.07.2026 | -2,13% -0,8400 | 50,05 | 19,37 |
| PNE AG DE000A0JBPG2 | 10,62 30.07.2026 | +1,72% +0,1800 | 15,04 | 7,420 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,98 30.07.2026 | +1,15% +0,3300 | 41,38 | 26,70 |
| PUMA SE DE0006969603 | 27,72 30.07.2026 | -4,08% -1,180 | 30,00 | 15,37 |
| RATIONAL AG DE0007010803 | 676,50 30.07.2026 | +1,65% +11,00 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 66,80 30.07.2026 | -5,65% -4,000 | 103,70 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.138,20 30.07.2026 | -1,61% -18,60 | 2.000,00 | 918,10 |
| RTL Group S.A. LU0061462528 | 32,85 30.07.2026 | +0,92% +0,3000 | 40,00 | 29,00 |
| RWE AG DE0007037129 | 56,10 30.07.2026 | -1,27% -0,7200 | 61,46 | 33,78 |
| SAP SE DE0007164600 | 154,98 30.07.2026 | -4,52% -7,340 | 254,75 | 127,80 |
| Sartorius AG DE0007165631 | 225,50 30.07.2026 | +0,22% +0,5000 | 263,50 | 177,45 |
| Scout24 SE DE000A12DM80 | 79,20 30.07.2026 | +0,51% +0,4000 | 119,30 | 62,90 |
| Siemens AG DE0007236101 | 281,65 30.07.2026 | +3,76% +10,20 | 283,15 | 197,04 |
| Siemens Energy AG DE000ENER6Y0 | 146,56 30.07.2026 | +8,35% +11,30 | 193,68 | 83,90 |
| Siemens Healthineers AG DE000SHL1006 | 37,35 30.07.2026 | +3,95% +1,420 | 49,69 | 33,29 |
| Siltronic AG DE000WAF3001 | 68,10 30.07.2026 | -3,61% -2,550 | 106,60 | 32,08 |
| Sixt SE DE0007231326 | 71,30 30.07.2026 | -0,07% -0,0500 | 92,65 | 59,30 |
| SMA Solar Technology AG DE000A0DJ6J9 | 51,35 30.07.2026 | +1,68% +0,8500 | 68,80 | 15,78 |
| Stabilus SE DE000STAB1L8 | 13,92 30.07.2026 | -0,43% -0,0600 | 25,30 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 40,30 30.07.2026 | +3,17% +1,240 | 47,05 | 29,40 |
| Symrise AG DE000SYM9999 | 94,22 30.07.2026 | +6,34% +5,620 | 91,82 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,66 30.07.2026 | +0,89% +0,1200 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 115,50 30.07.2026 | +0,26% +0,3000 | 123,40 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,575 30.07.2026 | -2,95% -0,2000 | 10,27 | 4,194 |
| thyssenkrupp AG DE0007500001 | 11,77 30.07.2026 | -3,29% -0,4000 | 12,46 | 5,634 |
| United Internet AG DE0005089031 | 24,54 30.07.2026 | +0,25% +0,0600 | 29,86 | 23,02 |
| Verbio SE DE000A0JL9W6 | 28,88 30.07.2026 | -2,10% -0,6200 | 46,62 | 9,815 |
| Volkswagen AG DE0007664039 | 75,04 30.07.2026 | +0,46% +0,3400 | 108,90 | 69,86 |
| Vonovia SE DE000A1ML7J1 | 21,05 30.07.2026 | -1,73% -0,3700 | 28,73 | 19,66 |
| Wacker Chemie AG DE000WCH8881 | 86,85 30.07.2026 | +3,58% +3,000 | 103,70 | 61,60 |
| Zalando SE DE000ZAL1111 | 30,38 30.07.2026 | +3,09% +0,9100 | 29,50 | 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