HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.577,17 EUR
+2,10% +278,66
Kursdaten
- Börse Xetra
- Letzter 13.577,17
- Änderung +2,10 %
- Stand 02.07.26 17:59 Uhr
- Eröffnung 13.316,94
- Vortag 13.298,51
- Tageshoch 13.614,05
- Tagestief 13.277,79
- 52W Hoch 13.614,05 (02.07.26)
- 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 | 19,18 02.07.2026 | +2,90% +0,5400 | 26,95 | 18,22 |
| adidas AG DE000A1EWWW0 | 182,90 02.07.2026 | +3,10% +5,500 | 211,60 | 131,10 |
| ADTRAN Holdings Inc. US00486H1059 | 11,09 02.07.2026 | -8,41% -1,018 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 198,48 02.07.2026 | -0,17% -0,3400 | 220,85 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 49,09 02.07.2026 | -7,03% -3,710 | 60,36 | 11,90 |
| Allianz SE DE0008404005 | 418,50 02.07.2026 | +1,58% +6,500 | 413,20 | 337,70 |
| Aroundtown SA LU1673108939 | 2,368 02.07.2026 | +4,13% +0,0940 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 72,60 02.07.2026 | +9,17% +6,100 | 144,80 | 66,50 |
| Aurubis AG DE0006766504 | 175,80 02.07.2026 | -2,71% -4,900 | 218,20 | 85,15 |
| BASF SE DE000BASF111 | 47,20 02.07.2026 | +2,40% +1,105 | 55,01 | 41,42 |
| Bayer AG DE000BAY0017 | 52,82 02.07.2026 | +9,11% +4,410 | 49,31 | 25,10 |
| Bayerische Motoren Werke AG DE0005190003 | 60,36 02.07.2026 | +5,16% +2,960 | 97,18 | 57,32 |
| Bechtle AG DE0005158703 | 31,88 02.07.2026 | +3,71% +1,140 | 44,74 | 24,84 |
| BEFESA S.A. LU1704650164 | 29,25 02.07.2026 | +0,34% +0,1000 | 37,10 | 25,70 |
| Beiersdorf AG DE0005200000 | 75,82 02.07.2026 | +1,04% +0,7800 | 112,40 | 66,94 |
| Brenntag SE DE000A1DAHH0 | 53,28 02.07.2026 | +0,45% +0,2400 | 62,98 | 44,29 |
| CANCOM SE DE0005419105 | 23,40 02.07.2026 | +2,86% +0,6500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 27,74 02.07.2026 | +5,48% +1,440 | 56,45 | 23,04 |
| Commerzbank AG DE000CBK1001 | 37,70 02.07.2026 | +1,59% +0,5900 | 38,65 | 27,53 |
| Continental AG DE0005439004 | 74,96 02.07.2026 | +4,66% +3,340 | 74,76 | 53,24 |
| Covestro AG DE0006062144 | 59,80 02.07.2026 | +0,17% +0,1000 | 60,82 | 54,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 54,90 02.07.2026 | +7,96% +4,050 | 106,40 | 48,94 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,51 02.07.2026 | +0,66% +0,2800 | 44,99 | 33,59 |
| Delivery Hero SE DE000A2E4K43 | 36,57 02.07.2026 | +1,95% +0,7000 | 38,99 | 15,10 |
| Deutsche Bank AG DE0005140008 | 31,60 02.07.2026 | +6,96% +2,055 | 34,02 | 23,91 |
| Deutsche Börse AG DE0005810055 | 238,30 02.07.2026 | 0% 0 | 274,50 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 9,766 02.07.2026 | 0% 0 | 9,920 | 6,850 |
| Deutsche Post AG DE0005552004 | 54,76 02.07.2026 | +3,05% +1,620 | 53,14 | 36,93 |
| Deutsche Telekom AG DE0005557508 | 25,10 02.07.2026 | +2,95% +0,7200 | 34,30 | 23,83 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,28 02.07.2026 | +4,33% +1,880 | 50,38 | 35,70 |
| E.ON SE DE000ENAG999 | 17,62 02.07.2026 | -1,76% -0,3150 | 20,32 | 14,67 |
| Energiekontor AG DE0005313506 | 37,30 02.07.2026 | -4,73% -1,850 | 52,00 | 30,80 |
| Evonik Industries AG DE000EVNK013 | 15,60 02.07.2026 | -0,89% -0,1400 | 18,36 | 12,52 |
| Evotec SE DE0005664809 | 5,085 02.07.2026 | +3,10% +0,1530 | 7,722 | 4,091 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 72,30 02.07.2026 | -0,55% -0,4000 | 85,55 | 63,55 |
| freenet AG DE000A0Z2ZZ5 | 22,92 02.07.2026 | +2,14% +0,4800 | 33,78 | 22,38 |
| Fresenius Medical Care AG DE0005785802 | 40,07 02.07.2026 | +1,31% +0,5200 | 48,31 | 34,73 |
| Fresenius SE & Co. KGaA DE0005785604 | 41,19 02.07.2026 | +2,87% +1,150 | 52,08 | 35,83 |
| FUCHS SE DE000A3E5D64 | 38,96 02.07.2026 | +2,36% +0,9000 | 48,62 | 31,94 |
| GEA Group AG DE0006602006 | 60,85 02.07.2026 | +1,84% +1,100 | 66,45 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 28,14 02.07.2026 | +2,78% +0,7600 | 50,35 | 15,52 |
| Hannover Rück SE DE0008402215 | 244,40 02.07.2026 | +1,08% +2,600 | 279,60 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 166,05 02.07.2026 | -0,21% -0,3500 | 239,40 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,50 02.07.2026 | +2,11% +1,500 | 88,20 | 68,10 |
| HelloFresh SE DE000A161408 | 4,208 02.07.2026 | +7,62% +0,2980 | 9,502 | 3,495 |
| Henkel AG & Co. KGaA DE0006048432 | 74,00 02.07.2026 | +1,23% +0,9000 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 71,24 02.07.2026 | +5,14% +3,480 | 116,20 | 63,58 |
| HOCHTIEF AG DE0006070006 | 498,80 02.07.2026 | -2,39% -12,20 | 548,00 | 161,20 |
| HUGO BOSS AG DE000A1PHFF7 | 37,68 02.07.2026 | +0,48% +0,1800 | 42,76 | 34,14 |
| Infineon Technologies AG DE0006231004 | 75,70 02.07.2026 | -7,93% -6,520 | 89,00 | 31,45 |
| JENOPTIK AG DE000A2NB601 | 45,14 02.07.2026 | -3,34% -1,560 | 47,82 | 16,20 |
| Jungheinrich AG DE0006219934 | 23,22 02.07.2026 | 0% 0 | 42,36 | 22,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,12 02.07.2026 | +0,15% +0,0200 | 18,39 | 10,72 |
| KION GROUP AG DE000KGX8881 | 39,65 02.07.2026 | +2,80% +1,080 | 70,20 | 36,81 |
| Knorr-Bremse AG DE000KBX1006 | 103,60 02.07.2026 | +2,27% +2,300 | 115,10 | 78,05 |
| Kontron AG AT0000A0E9W5 | 23,32 02.07.2026 | +0,69% +0,1600 | 28,56 | 18,00 |
| KRONES AG DE0006335003 | 112,60 02.07.2026 | +0,72% +0,8000 | 142,80 | 109,40 |
| LANXESS AG DE0005470405 | 14,52 02.07.2026 | -3,01% -0,4500 | 26,98 | 11,47 |
| LEG Immobilien SE DE000LEG1110 | 54,85 02.07.2026 | -0,27% -0,1500 | 74,35 | 50,65 |
| Mercedes-Benz Group AG DE0007100000 | 44,70 02.07.2026 | +2,13% +0,9300 | 61,82 | 42,82 |
| Merck KGaA DE0006599905 | 144,05 02.07.2026 | -2,31% -3,400 | 147,45 | 102,15 |
| MTU Aero Engines AG DE000A0D9PT0 | 369,90 02.07.2026 | +1,84% +6,700 | 399,90 | 270,00 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 501,80 02.07.2026 | +2,45% +12,00 | 607,60 | 438,20 |
| Nagarro SE DE000A3H2200 | 73,55 02.07.2026 | -1,47% -1,100 | 80,50 | 33,14 |
| Nemetschek SE DE0006452907 | 56,50 02.07.2026 | +6,81% +3,600 | 137,40 | 50,45 |
| Nordex SE DE000A0D6554 | 46,36 02.07.2026 | -0,09% -0,0400 | 50,05 | 17,32 |
| PNE AG DE000A0JBPG2 | 10,72 02.07.2026 | -2,72% -0,3000 | 15,26 | 7,420 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,79 02.07.2026 | +2,51% +0,6800 | 41,38 | 26,91 |
| PUMA SE DE0006969603 | 26,95 02.07.2026 | +2,86% +0,7500 | 30,00 | 15,37 |
| RATIONAL AG DE0007010803 | 641,50 02.07.2026 | 0% 0 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 69,30 02.07.2026 | +4,29% +2,850 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.092,20 02.07.2026 | +3,90% +41,00 | 2.000,00 | 918,10 |
| RTL Group S.A. LU0061462528 | 31,40 02.07.2026 | +1,13% +0,3500 | 40,00 | 29,00 |
| RWE AG DE0007037129 | 55,90 02.07.2026 | -0,92% -0,5200 | 61,46 | 33,78 |
| SAP SE DE0007164600 | 140,92 02.07.2026 | +0,24% +0,3400 | 266,50 | 130,96 |
| Sartorius AG DE0007165631 | 228,30 02.07.2026 | -0,22% -0,5000 | 263,50 | 177,45 |
| Scout24 SE DE000A12DM80 | 74,60 02.07.2026 | +3,47% +2,500 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 272,65 02.07.2026 | -0,98% -2,700 | 280,60 | 197,04 |
| Siemens Energy AG DE000ENER6Y0 | 161,84 02.07.2026 | -1,94% -3,200 | 193,68 | 83,90 |
| Siemens Healthineers AG DE000SHL1006 | 34,28 02.07.2026 | +1,18% +0,4000 | 50,26 | 33,29 |
| Siltronic AG DE000WAF3001 | 86,75 02.07.2026 | +2,72% +2,300 | 106,60 | 32,08 |
| Sixt SE DE0007231326 | 64,90 02.07.2026 | +1,64% +1,050 | 97,70 | 59,30 |
| SMA Solar Technology AG DE000A0DJ6J9 | 60,05 02.07.2026 | -1,80% -1,100 | 68,80 | 15,78 |
| Stabilus SE DE000STAB1L8 | 15,26 02.07.2026 | +0,66% +0,1000 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 34,06 02.07.2026 | +0,24% +0,0800 | 51,10 | 29,40 |
| Symrise AG DE000SYM9999 | 88,72 02.07.2026 | +1,12% +0,9800 | 92,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,66 02.07.2026 | -3,12% -0,4400 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 112,10 02.07.2026 | +2,09% +2,300 | 123,40 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,210 02.07.2026 | +6,72% +0,3280 | 10,27 | 4,194 |
| thyssenkrupp AG DE0007500001 | 11,22 02.07.2026 | +7,47% +0,7800 | 12,39 | 5,634 |
| United Internet AG DE0005089031 | 23,14 02.07.2026 | +0,26% +0,0600 | 29,86 | 23,08 |
| Verbio SE DE000A0JL9W6 | 31,58 02.07.2026 | +6,83% +2,020 | 46,62 | 9,815 |
| Volkswagen AG DE0007664039 | 73,36 02.07.2026 | +4,23% +2,980 | 108,90 | 69,86 |
| Vonovia SE DE000A1ML7J1 | 22,43 02.07.2026 | +4,62% +0,9900 | 29,51 | 19,66 |
| Wacker Chemie AG DE000WCH8881 | 90,10 02.07.2026 | -0,28% -0,2500 | 103,70 | 61,60 |
| Zalando SE DE000ZAL1111 | 25,57 02.07.2026 | +0,75% +0,1900 | 28,91 | 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