HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.309,49 EUR
+0,28% +37,34
Kursdaten
- Börse Xetra
- Letzter 13.309,49
- Änderung +0,28 %
- Stand 18.06.26 17:59 Uhr
- Eröffnung 13.270,62
- Vortag 13.272,15
- Tageshoch 13.328,88
- Tagestief 13.218,83
- 52W Hoch 13.518,57 (25.05.26)
- 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 | 22,45 18.06.2026 | -1,10% -0,2500 | 26,95 | 18,22 |
| adidas AG DE000A1EWWW0 | 172,05 18.06.2026 | -0,89% -1,550 | 211,60 | 131,10 |
| ADTRAN Holdings Inc. US00486H1059 | 13,51 18.06.2026 | +7,38% +0,9280 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 188,12 18.06.2026 | +0,45% +0,8400 | 220,85 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 60,08 18.06.2026 | +5,59% +3,180 | 60,36 | 11,90 |
| Allianz SE DE0008404005 | 400,60 18.06.2026 | +0,70% +2,800 | 398,50 | 334,00 |
| Aroundtown SA LU1673108939 | 2,338 18.06.2026 | -0,43% -0,0100 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 71,20 18.06.2026 | -1,25% -0,9000 | 144,80 | 69,40 |
| Aurubis AG DE0006766504 | 203,00 18.06.2026 | -0,59% -1,200 | 218,20 | 79,95 |
| BASF SE DE000BASF111 | 48,25 18.06.2026 | -1,13% -0,5500 | 55,01 | 41,13 |
| Bayer AG DE000BAY0017 | 38,00 18.06.2026 | +1,96% +0,7300 | 49,31 | 25,10 |
| Bayerische Motoren Werke AG DE0005190003 | 60,00 18.06.2026 | -4,52% -2,840 | 97,18 | 62,06 |
| Bechtle AG DE0005158703 | 30,68 18.06.2026 | -2,23% -0,7000 | 44,74 | 24,84 |
| BEFESA S.A. LU1704650164 | 33,55 18.06.2026 | -1,03% -0,3500 | 37,10 | 24,48 |
| Beiersdorf AG DE0005200000 | 71,16 18.06.2026 | +1,14% +0,8000 | 112,40 | 66,94 |
| Brenntag SE DE000A1DAHH0 | 54,64 18.06.2026 | -0,26% -0,1400 | 62,98 | 44,29 |
| CANCOM SE DE0005419105 | 24,30 18.06.2026 | -5,26% -1,350 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 24,92 18.06.2026 | +0,65% +0,1600 | 58,25 | 23,04 |
| Commerzbank AG DE000CBK1001 | 38,26 18.06.2026 | +0,55% +0,2100 | 38,05 | 26,72 |
| Continental AG DE0005439004 | 72,16 18.06.2026 | -0,88% -0,6400 | 74,76 | 52,06 |
| Covestro AG DE0006062144 | 59,70 18.06.2026 | 0% 0 | 60,82 | 54,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 53,40 18.06.2026 | -1,93% -1,050 | 106,40 | 48,94 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,83 18.06.2026 | -0,45% -0,1900 | 44,99 | 33,59 |
| Delivery Hero SE DE000A2E4K43 | 37,78 18.06.2026 | -0,76% -0,2900 | 38,99 | 15,10 |
| Deutsche Bank AG DE0005140008 | 30,74 18.06.2026 | +1,15% +0,3500 | 34,02 | 23,72 |
| Deutsche Börse AG DE0005810055 | 242,20 18.06.2026 | -1,58% -3,900 | 277,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 9,088 18.06.2026 | +2,69% +0,2380 | 9,468 | 6,654 |
| Deutsche Post AG DE0005552004 | 52,12 18.06.2026 | -0,69% -0,3600 | 52,98 | 36,93 |
| Deutsche Telekom AG DE0005557508 | 27,03 18.06.2026 | 0% 0 | 34,30 | 26,15 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 48,61 18.06.2026 | +2,36% +1,120 | 50,38 | 35,70 |
| E.ON SE DE000ENAG999 | 18,27 18.06.2026 | +0,72% +0,1300 | 20,32 | 14,67 |
| Energiekontor AG DE0005313506 | 39,65 18.06.2026 | -0,25% -0,1000 | 52,00 | 30,80 |
| Evonik Industries AG DE000EVNK013 | 15,33 18.06.2026 | -1,48% -0,2300 | 18,44 | 12,52 |
| Evotec SE DE0005664809 | 4,662 18.06.2026 | +1,30% +0,0600 | 7,722 | 4,091 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 72,00 18.06.2026 | -1,03% -0,7500 | 85,55 | 58,65 |
| freenet AG DE000A0Z2ZZ5 | 25,14 18.06.2026 | -1,02% -0,2600 | 33,78 | 24,62 |
| Fresenius Medical Care AG DE0005785802 | 41,01 18.06.2026 | +0,59% +0,2400 | 48,76 | 34,73 |
| Fresenius SE & Co. KGaA DE0005785604 | 38,83 18.06.2026 | +0,26% +0,1000 | 52,08 | 35,83 |
| FUCHS SE DE000A3E5D64 | 39,20 18.06.2026 | +0,62% +0,2400 | 48,62 | 31,94 |
| GEA Group AG DE0006602006 | 59,75 18.06.2026 | +1,96% +1,150 | 66,45 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 25,50 18.06.2026 | +4,85% +1,180 | 50,35 | 15,52 |
| Hannover Rück SE DE0008402215 | 231,40 18.06.2026 | +1,05% +2,400 | 279,60 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 188,85 18.06.2026 | +3,20% +5,850 | 239,40 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,70 18.06.2026 | -0,84% -0,6000 | 88,20 | 68,10 |
| HelloFresh SE DE000A161408 | 4,141 18.06.2026 | +1,87% +0,0760 | 9,502 | 3,495 |
| Henkel AG & Co. KGaA DE0006048432 | 70,12 18.06.2026 | +0,57% +0,4000 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 72,24 18.06.2026 | -0,08% -0,0600 | 116,20 | 64,80 |
| HOCHTIEF AG DE0006070006 | 507,00 18.06.2026 | +2,88% +14,20 | 548,00 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 38,75 18.06.2026 | -0,87% -0,3400 | 42,76 | 34,14 |
| Infineon Technologies AG DE0006231004 | 81,93 18.06.2026 | +3,71% +2,930 | 89,00 | 31,45 |
| JENOPTIK AG DE000A2NB601 | 44,26 18.06.2026 | +0,27% +0,1200 | 47,46 | 16,20 |
| Jungheinrich AG DE0006219934 | 24,08 18.06.2026 | -1,23% -0,3000 | 42,36 | 22,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,68 18.06.2026 | +0,96% +0,1300 | 18,39 | 10,72 |
| KION GROUP AG DE000KGX8881 | 41,74 18.06.2026 | +1,07% +0,4400 | 70,20 | 36,81 |
| Knorr-Bremse AG DE000KBX1006 | 103,90 18.06.2026 | +0,58% +0,6000 | 115,10 | 78,05 |
| Kontron AG AT0000A0E9W5 | 23,52 18.06.2026 | +0,09% +0,0200 | 28,56 | 18,00 |
| KRONES AG DE0006335003 | 114,40 18.06.2026 | -0,69% -0,8000 | 142,80 | 109,40 |
| LANXESS AG DE0005470405 | 15,78 18.06.2026 | -1,25% -0,2000 | 26,98 | 11,47 |
| LEG Immobilien SE DE000LEG1110 | 52,60 18.06.2026 | -1,50% -0,8000 | 76,30 | 50,65 |
| Mercedes-Benz Group AG DE0007100000 | 44,24 18.06.2026 | -5,32% -2,485 | 61,82 | 46,60 |
| Merck KGaA DE0006599905 | 132,10 18.06.2026 | -0,11% -0,1500 | 139,75 | 102,15 |
| MTU Aero Engines AG DE000A0D9PT0 | 330,20 18.06.2026 | +2,23% +7,200 | 399,90 | 270,00 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 463,90 18.06.2026 | 0% 0 | 607,60 | 438,20 |
| Nagarro SE DE000A3H2200 | 36,12 18.06.2026 | +2,32% +0,8200 | 80,50 | 35,30 |
| Nemetschek SE DE0006452907 | 54,35 18.06.2026 | -1,00% -0,5500 | 137,40 | 54,90 |
| Nordex SE DE000A0D6554 | 45,22 18.06.2026 | +11,32% +4,600 | 50,05 | 16,52 |
| PNE AG DE000A0JBPG2 | 10,40 18.06.2026 | 0% 0 | 15,26 | 7,420 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,36 18.06.2026 | -1,20% -0,3700 | 41,38 | 30,30 |
| PUMA SE DE0006969603 | 27,90 18.06.2026 | -1,83% -0,5200 | 30,00 | 15,37 |
| RATIONAL AG DE0007010803 | 665,50 18.06.2026 | +1,76% +11,50 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 64,90 18.06.2026 | -0,46% -0,3000 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.170,20 18.06.2026 | +0,90% +10,40 | 2.000,00 | 1.104,00 |
| RTL Group S.A. LU0061462528 | 31,75 18.06.2026 | -0,47% -0,1500 | 40,00 | 29,00 |
| RWE AG DE0007037129 | 54,70 18.06.2026 | +0,48% +0,2600 | 61,46 | 33,78 |
| SAP SE DE0007164600 | 135,38 18.06.2026 | -5,45% -7,800 | 266,50 | 138,00 |
| Sartorius AG DE0007165631 | 226,80 18.06.2026 | -1,61% -3,700 | 263,50 | 177,45 |
| Scout24 SE DE000A12DM80 | 75,80 18.06.2026 | -1,17% -0,9000 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 277,05 18.06.2026 | +1,73% +4,700 | 277,60 | 197,04 |
| Siemens Energy AG DE000ENER6Y0 | 170,48 18.06.2026 | +5,85% +9,420 | 193,68 | 83,90 |
| Siemens Healthineers AG DE000SHL1006 | 34,62 18.06.2026 | -1,84% -0,6500 | 50,26 | 33,29 |
| Siltronic AG DE000WAF3001 | 92,90 18.06.2026 | -0,21% -0,2000 | 106,60 | 32,08 |
| Sixt SE DE0007231326 | 72,80 18.06.2026 | -2,35% -1,750 | 97,70 | 59,30 |
| SMA Solar Technology AG DE000A0DJ6J9 | 53,70 18.06.2026 | +3,97% +2,050 | 68,80 | 15,78 |
| Stabilus SE DE000STAB1L8 | 16,82 18.06.2026 | -0,24% -0,0400 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 35,00 18.06.2026 | +0,40% +0,1400 | 51,70 | 29,40 |
| Symrise AG DE000SYM9999 | 83,12 18.06.2026 | +1,89% +1,540 | 97,40 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,36 18.06.2026 | 0% 0 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 106,20 18.06.2026 | +2,71% +2,800 | 123,40 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,415 18.06.2026 | -1,81% -0,1000 | 10,27 | 4,194 |
| thyssenkrupp AG DE0007500001 | 11,07 18.06.2026 | -0,90% -0,1000 | 12,39 | 5,634 |
| United Internet AG DE0005089031 | 24,64 18.06.2026 | -3,14% -0,8000 | 29,86 | 23,30 |
| Verbio SE DE000A0JL9W6 | 30,70 18.06.2026 | -0,90% -0,2800 | 46,62 | 9,815 |
| Volkswagen AG DE0007664039 | 84,30 18.06.2026 | -3,83% -3,360 | 108,90 | 83,82 |
| Vonovia SE DE000A1ML7J1 | 20,64 18.06.2026 | -1,20% -0,2500 | 30,48 | 19,66 |
| Wacker Chemie AG DE000WCH8881 | 96,65 18.06.2026 | -0,05% -0,0500 | 103,70 | 59,45 |
| Zalando SE DE000ZAL1111 | 24,21 18.06.2026 | +2,76% +0,6500 | 29,44 | 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