HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.321,78 EUR
+1,31% +172,86
Kursdaten
- Börse Xetra
- Letzter 13.321,78
- Änderung +1,31 %
- Stand 24.07.26 18:00 Uhr
- Eröffnung 13.168,46
- Vortag 13.148,92
- Tageshoch 13.321,78
- Tagestief 13.168,46
- 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 | 19,82 24.07.2026 | -1,64% -0,3300 | 26,95 | 18,26 |
| adidas AG DE000A1EWWW0 | 169,70 24.07.2026 | -4,66% -8,300 | 201,20 | 131,10 |
| ADTRAN Holdings Inc. US00486H1059 | 8,639 24.07.2026 | -4,40% -0,3980 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 203,20 24.07.2026 | -1,67% -3,450 | 220,85 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 40,20 24.07.2026 | -1,93% -0,7900 | 60,36 | 11,90 |
| Allianz SE DE0008404005 | 426,20 24.07.2026 | +0,57% +2,400 | 429,40 | 337,70 |
| Aroundtown SA LU1673108939 | 2,124 24.07.2026 | +2,31% +0,0480 | 3,516 | 2,076 |
| ATOSS Software SE DE0005104400 | 70,90 24.07.2026 | +0,14% +0,1000 | 123,40 | 66,50 |
| Aurubis AG DE0006766504 | 176,20 24.07.2026 | -0,84% -1,500 | 218,20 | 85,15 |
| BASF SE DE000BASF111 | 48,36 24.07.2026 | -0,87% -0,4250 | 55,01 | 41,66 |
| Bayer AG DE000BAY0017 | 46,09 24.07.2026 | +0,02% +0,0100 | 53,30 | 25,10 |
| Bayerische Motoren Werke AG DE0005190003 | 57,12 24.07.2026 | -0,70% -0,4000 | 97,18 | 57,18 |
| Bechtle AG DE0005158703 | 30,52 24.07.2026 | -0,13% -0,0400 | 44,74 | 24,84 |
| BEFESA S.A. LU1704650164 | 35,05 24.07.2026 | +1,74% +0,6000 | 37,10 | 25,70 |
| Beiersdorf AG DE0005200000 | 77,12 24.07.2026 | -1,03% -0,8000 | 112,40 | 66,94 |
| Brenntag SE DE000A1DAHH0 | 59,32 24.07.2026 | +0,61% +0,3600 | 62,98 | 44,29 |
| CANCOM SE DE0005419105 | 22,60 24.07.2026 | -0,66% -0,1500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 27,12 24.07.2026 | -2,80% -0,7800 | 51,40 | 23,04 |
| Commerzbank AG DE000CBK1001 | 36,40 24.07.2026 | -4,59% -1,750 | 38,65 | 28,97 |
| Continental AG DE0005439004 | 70,06 24.07.2026 | -0,79% -0,5600 | 75,46 | 53,24 |
| Covestro AG DE0006062144 | 59,80 24.07.2026 | 0% 0 | 60,82 | 54,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,65 24.07.2026 | -2,20% -1,250 | 102,70 | 48,94 |
| Daimler Truck Holding AG DE000DTR0CK8 | 45,33 24.07.2026 | +0,94% +0,4200 | 44,99 | 33,59 |
| Delivery Hero SE DE000A2E4K43 | 38,11 24.07.2026 | -0,34% -0,1300 | 39,80 | 15,10 |
| Deutsche Bank AG DE0005140008 | 30,37 24.07.2026 | -2,30% -0,7150 | 34,02 | 23,91 |
| Deutsche Börse AG DE0005810055 | 251,90 24.07.2026 | -0,67% -1,700 | 266,80 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,544 24.07.2026 | -1,29% -0,1120 | 10,10 | 6,850 |
| Deutsche Post AG DE0005552004 | 56,98 24.07.2026 | +0,04% +0,0200 | 57,54 | 36,93 |
| Deutsche Telekom AG DE0005557508 | 25,84 24.07.2026 | -1,56% -0,4100 | 34,30 | 23,83 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,77 24.07.2026 | -2,38% -1,090 | 50,38 | 35,70 |
| E.ON SE DE000ENAG999 | 19,44 24.07.2026 | -0,44% -0,0850 | 20,32 | 14,67 |
| Energiekontor AG DE0005313506 | 36,05 24.07.2026 | -0,96% -0,3500 | 52,00 | 30,80 |
| Evonik Industries AG DE000EVNK013 | 16,89 24.07.2026 | -1,00% -0,1700 | 18,36 | 12,52 |
| Evotec SE DE0005664809 | 3,436 24.07.2026 | +0,70% +0,0240 | 7,722 | 3,382 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 65,00 24.07.2026 | -1,52% -1,0000 | 85,55 | 64,20 |
| freenet AG DE000A0Z2ZZ5 | 24,08 24.07.2026 | -0,50% -0,1200 | 33,78 | 22,38 |
| Fresenius Medical Care AG DE0005785802 | 42,84 24.07.2026 | +0,59% +0,2500 | 47,32 | 34,73 |
| Fresenius SE & Co. KGaA DE0005785604 | 42,70 24.07.2026 | -1,73% -0,7500 | 52,08 | 35,83 |
| FUCHS SE DE000A3E5D64 | 39,90 24.07.2026 | +0,10% +0,0400 | 42,76 | 31,94 |
| GEA Group AG DE0006602006 | 62,65 24.07.2026 | +0,64% +0,4000 | 66,45 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 26,32 24.07.2026 | -1,28% -0,3400 | 49,46 | 15,52 |
| Hannover Rück SE DE0008402215 | 250,20 24.07.2026 | +1,38% +3,400 | 279,60 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 166,45 24.07.2026 | -2,23% -3,800 | 239,40 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,00 24.07.2026 | -0,98% -0,7000 | 88,20 | 68,10 |
| HelloFresh SE DE000A161408 | 3,466 24.07.2026 | -1,00% -0,0350 | 9,502 | 3,495 |
| Henkel AG & Co. KGaA DE0006048432 | 73,22 24.07.2026 | -1,72% -1,280 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 79,02 24.07.2026 | +2,70% +2,080 | 116,20 | 63,58 |
| HOCHTIEF AG DE0006070006 | 444,60 24.07.2026 | -2,59% -11,80 | 548,00 | 186,50 |
| HUGO BOSS AG DE000A1PHFF7 | 37,74 24.07.2026 | -0,24% -0,0900 | 42,57 | 34,14 |
| Infineon Technologies AG DE0006231004 | 63,98 24.07.2026 | -4,68% -3,140 | 89,00 | 31,45 |
| JENOPTIK AG DE000A2NB601 | 38,96 24.07.2026 | -1,27% -0,5000 | 47,82 | 16,20 |
| Jungheinrich AG DE0006219934 | 24,50 24.07.2026 | -2,23% -0,5600 | 38,04 | 22,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,58 24.07.2026 | +0,76% +0,1100 | 18,39 | 10,72 |
| KION GROUP AG DE000KGX8881 | 39,72 24.07.2026 | -3,00% -1,230 | 70,20 | 36,81 |
| Knorr-Bremse AG DE000KBX1006 | 104,80 24.07.2026 | +1,26% +1,300 | 115,10 | 78,05 |
| Kontron AG AT0000A0E9W5 | 22,72 24.07.2026 | -1,39% -0,3200 | 28,56 | 18,00 |
| KRONES AG DE0006335003 | 110,40 24.07.2026 | -0,72% -0,8000 | 142,80 | 106,40 |
| LANXESS AG DE0005470405 | 14,97 24.07.2026 | -0,99% -0,1500 | 26,28 | 11,47 |
| LEG Immobilien SE DE000LEG1110 | 50,85 24.07.2026 | -2,49% -1,300 | 74,35 | 50,65 |
| Mercedes-Benz Group AG DE0007100000 | 44,47 24.07.2026 | +0,74% +0,3250 | 61,82 | 42,82 |
| Merck KGaA DE0006599905 | 138,80 24.07.2026 | -0,11% -0,1500 | 147,45 | 102,15 |
| MTU Aero Engines AG DE000A0D9PT0 | 336,10 24.07.2026 | -0,91% -3,100 | 399,90 | 270,00 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 510,20 24.07.2026 | +1,23% +6,200 | 607,60 | 438,20 |
| Nagarro SE DE000A3H2200 | 75,75 24.07.2026 | +0,20% +0,1500 | 80,50 | 33,14 |
| Nemetschek SE DE0006452907 | 53,55 24.07.2026 | -0,19% -0,1000 | 137,40 | 50,45 |
| Nordex SE DE000A0D6554 | 40,14 24.07.2026 | -2,19% -0,9000 | 50,05 | 19,37 |
| PNE AG DE000A0JBPG2 | 10,60 24.07.2026 | +0,38% +0,0400 | 15,04 | 7,420 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,24 24.07.2026 | -1,41% -0,3900 | 41,38 | 26,90 |
| PUMA SE DE0006969603 | 27,11 24.07.2026 | -4,44% -1,260 | 30,00 | 15,37 |
| RATIONAL AG DE0007010803 | 630,50 24.07.2026 | +0,08% +0,5000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 65,55 24.07.2026 | -4,24% -2,900 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.033,60 24.07.2026 | -0,50% -5,200 | 2.000,00 | 918,10 |
| RTL Group S.A. LU0061462528 | 31,75 24.07.2026 | -0,31% -0,1000 | 40,00 | 29,00 |
| RWE AG DE0007037129 | 58,82 24.07.2026 | -0,07% -0,0400 | 61,46 | 33,78 |
| SAP SE DE0007164600 | 136,72 24.07.2026 | +6,12% +7,880 | 254,75 | 127,80 |
| Sartorius AG DE0007165631 | 220,60 24.07.2026 | -2,86% -6,500 | 263,50 | 177,45 |
| Scout24 SE DE000A12DM80 | 68,80 24.07.2026 | -0,43% -0,3000 | 121,10 | 62,90 |
| Siemens AG DE0007236101 | 270,05 24.07.2026 | -0,02% -0,0500 | 283,15 | 197,04 |
| Siemens Energy AG DE000ENER6Y0 | 150,02 24.07.2026 | -1,32% -2,000 | 193,68 | 83,90 |
| Siemens Healthineers AG DE000SHL1006 | 34,07 24.07.2026 | -1,33% -0,4600 | 50,26 | 33,29 |
| Siltronic AG DE000WAF3001 | 81,75 24.07.2026 | -1,09% -0,9000 | 106,60 | 32,08 |
| Sixt SE DE0007231326 | 69,00 24.07.2026 | -2,40% -1,700 | 97,35 | 59,30 |
| SMA Solar Technology AG DE000A0DJ6J9 | 58,10 24.07.2026 | -2,27% -1,350 | 68,80 | 15,78 |
| Stabilus SE DE000STAB1L8 | 13,30 24.07.2026 | -14,74% -2,300 | 26,50 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 34,64 24.07.2026 | -1,25% -0,4400 | 47,95 | 29,40 |
| Symrise AG DE000SYM9999 | 84,92 24.07.2026 | -2,46% -2,140 | 91,82 | 66,22 |
| TAG Immobilien AG DE0008303504 | 12,83 24.07.2026 | -2,21% -0,2900 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 112,40 24.07.2026 | -0,71% -0,8000 | 123,40 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,480 24.07.2026 | -5,60% -0,3250 | 10,27 | 4,194 |
| thyssenkrupp AG DE0007500001 | 11,87 24.07.2026 | -0,84% -0,1000 | 12,46 | 5,634 |
| United Internet AG DE0005089031 | 23,54 24.07.2026 | -2,32% -0,5600 | 29,86 | 23,02 |
| Verbio SE DE000A0JL9W6 | 33,68 24.07.2026 | +2,06% +0,6800 | 46,62 | 9,815 |
| Volkswagen AG DE0007664039 | 71,78 24.07.2026 | -0,55% -0,4000 | 108,90 | 69,86 |
| Vonovia SE DE000A1ML7J1 | 20,22 24.07.2026 | -0,35% -0,0700 | 28,73 | 19,66 |
| Wacker Chemie AG DE000WCH8881 | 88,70 24.07.2026 | -1,00% -0,9000 | 103,70 | 61,60 |
| Zalando SE DE000ZAL1111 | 27,50 24.07.2026 | +0,77% +0,2100 | 28,21 | 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