HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.331,97 EUR
+0,20% +26,49
Kursdaten
- Börse Xetra
- Letzter 13.331,97
- Änderung +0,20 %
- Stand 13.07.26 17:59 Uhr
- Eröffnung 13.294,25
- Vortag 13.305,48
- Tageshoch 13.351,36
- Tagestief 13.247,38
- 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 | 18,82 13.07.2026 | -4,85% -0,9600 | 26,95 | 18,26 |
| adidas AG DE000A1EWWW0 | 183,20 13.07.2026 | +1,16% +2,100 | 208,90 | 131,10 |
| ADTRAN Holdings Inc. US00486H1059 | 11,68 13.07.2026 | -0,02% -0,0020 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 194,04 13.07.2026 | -1,04% -2,040 | 220,85 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 42,58 13.07.2026 | -2,67% -1,170 | 60,36 | 11,90 |
| Allianz SE DE0008404005 | 423,60 13.07.2026 | -0,17% -0,7000 | 424,30 | 337,70 |
| Aroundtown SA LU1673108939 | 2,158 13.07.2026 | -2,79% -0,0620 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 70,10 13.07.2026 | -2,50% -1,800 | 144,80 | 66,50 |
| Aurubis AG DE0006766504 | 168,90 13.07.2026 | 0% 0 | 218,20 | 85,15 |
| BASF SE DE000BASF111 | 47,46 13.07.2026 | +0,12% +0,0550 | 55,01 | 41,66 |
| Bayer AG DE000BAY0017 | 49,43 13.07.2026 | -3,08% -1,570 | 53,30 | 25,10 |
| Bayerische Motoren Werke AG DE0005190003 | 57,84 13.07.2026 | -1,87% -1,100 | 97,18 | 57,32 |
| Bechtle AG DE0005158703 | 30,38 13.07.2026 | -0,13% -0,0400 | 44,74 | 24,84 |
| BEFESA S.A. LU1704650164 | 32,35 13.07.2026 | +0,78% +0,2500 | 37,10 | 25,70 |
| Beiersdorf AG DE0005200000 | 77,78 13.07.2026 | +2,10% +1,600 | 112,40 | 66,94 |
| Brenntag SE DE000A1DAHH0 | 58,28 13.07.2026 | +5,31% +2,940 | 62,98 | 44,29 |
| CANCOM SE DE0005419105 | 22,60 13.07.2026 | -0,88% -0,2000 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 30,60 13.07.2026 | +4,44% +1,300 | 52,20 | 23,04 |
| Commerzbank AG DE000CBK1001 | 38,11 13.07.2026 | -0,03% -0,0100 | 38,65 | 27,89 |
| Continental AG DE0005439004 | 71,82 13.07.2026 | +0,45% +0,3200 | 75,46 | 53,24 |
| Covestro AG DE0006062144 | 59,80 13.07.2026 | -0,17% -0,1000 | 60,82 | 54,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,70 13.07.2026 | +4,31% +2,300 | 104,90 | 48,94 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,46 13.07.2026 | -0,62% -0,2600 | 44,99 | 33,59 |
| Delivery Hero SE DE000A2E4K43 | 35,60 13.07.2026 | -3,00% -1,100 | 38,99 | 15,10 |
| Deutsche Bank AG DE0005140008 | 30,96 13.07.2026 | -1,26% -0,3950 | 34,02 | 23,91 |
| Deutsche Börse AG DE0005810055 | 246,40 13.07.2026 | -1,72% -4,300 | 266,80 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 9,222 13.07.2026 | -1,01% -0,0940 | 10,10 | 6,850 |
| Deutsche Post AG DE0005552004 | 57,02 13.07.2026 | +0,88% +0,5000 | 57,02 | 36,93 |
| Deutsche Telekom AG DE0005557508 | 26,70 13.07.2026 | +2,89% +0,7500 | 34,30 | 23,83 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,57 13.07.2026 | -3,53% -1,630 | 50,38 | 35,70 |
| E.ON SE DE000ENAG999 | 18,90 13.07.2026 | -1,43% -0,2750 | 20,32 | 14,67 |
| Energiekontor AG DE0005313506 | 35,80 13.07.2026 | -1,78% -0,6500 | 52,00 | 30,80 |
| Evonik Industries AG DE000EVNK013 | 16,31 13.07.2026 | 0% 0 | 18,36 | 12,52 |
| Evotec SE DE0005664809 | 4,850 13.07.2026 | -1,66% -0,0820 | 7,722 | 4,091 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,15 13.07.2026 | -2,01% -1,400 | 85,55 | 63,55 |
| freenet AG DE000A0Z2ZZ5 | 23,28 13.07.2026 | +1,84% +0,4200 | 33,78 | 22,38 |
| Fresenius Medical Care AG DE0005785802 | 42,30 13.07.2026 | +1,34% +0,5600 | 47,32 | 34,73 |
| Fresenius SE & Co. KGaA DE0005785604 | 42,28 13.07.2026 | +0,50% +0,2100 | 52,08 | 35,83 |
| FUCHS SE DE000A3E5D64 | 38,74 13.07.2026 | -0,21% -0,0800 | 47,32 | 31,94 |
| GEA Group AG DE0006602006 | 59,60 13.07.2026 | -0,08% -0,0500 | 66,45 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 28,44 13.07.2026 | -1,80% -0,5200 | 49,84 | 15,52 |
| Hannover Rück SE DE0008402215 | 252,00 13.07.2026 | +0,32% +0,8000 | 279,60 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 168,85 13.07.2026 | -1,11% -1,900 | 239,40 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,50 13.07.2026 | -1,81% -1,300 | 88,20 | 68,10 |
| HelloFresh SE DE000A161408 | 3,526 13.07.2026 | -5,37% -0,2000 | 9,502 | 3,495 |
| Henkel AG & Co. KGaA DE0006048432 | 74,00 13.07.2026 | 0% 0 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 73,80 13.07.2026 | -0,08% -0,0600 | 116,20 | 63,58 |
| HOCHTIEF AG DE0006070006 | 434,60 13.07.2026 | -7,14% -33,40 | 548,00 | 170,40 |
| HUGO BOSS AG DE000A1PHFF7 | 37,83 13.07.2026 | +0,32% +0,1200 | 42,76 | 34,14 |
| Infineon Technologies AG DE0006231004 | 69,70 13.07.2026 | -2,72% -1,950 | 89,00 | 31,45 |
| JENOPTIK AG DE000A2NB601 | 40,24 13.07.2026 | -0,74% -0,3000 | 47,82 | 16,20 |
| Jungheinrich AG DE0006219934 | 23,60 13.07.2026 | -0,34% -0,0800 | 41,48 | 22,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,08 13.07.2026 | -0,38% -0,0500 | 18,39 | 10,72 |
| KION GROUP AG DE000KGX8881 | 40,16 13.07.2026 | -1,35% -0,5500 | 70,20 | 36,81 |
| Knorr-Bremse AG DE000KBX1006 | 101,00 13.07.2026 | -1,27% -1,300 | 115,10 | 78,05 |
| Kontron AG AT0000A0E9W5 | 23,02 13.07.2026 | +0,17% +0,0400 | 28,56 | 18,00 |
| KRONES AG DE0006335003 | 106,40 13.07.2026 | -0,75% -0,8000 | 142,80 | 107,20 |
| LANXESS AG DE0005470405 | 14,79 13.07.2026 | -0,14% -0,0200 | 26,38 | 11,47 |
| LEG Immobilien SE DE000LEG1110 | 52,95 13.07.2026 | 0% 0 | 74,35 | 50,65 |
| Mercedes-Benz Group AG DE0007100000 | 43,59 13.07.2026 | -0,72% -0,3150 | 61,82 | 42,82 |
| Merck KGaA DE0006599905 | 139,10 13.07.2026 | -0,32% -0,4500 | 147,45 | 102,15 |
| MTU Aero Engines AG DE000A0D9PT0 | 353,00 13.07.2026 | -2,62% -9,500 | 399,90 | 270,00 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 511,40 13.07.2026 | +1,07% +5,400 | 607,60 | 438,20 |
| Nagarro SE DE000A3H2200 | 76,15 13.07.2026 | -0,98% -0,7500 | 80,50 | 33,14 |
| Nemetschek SE DE0006452907 | 55,80 13.07.2026 | -0,45% -0,2500 | 137,40 | 50,45 |
| Nordex SE DE000A0D6554 | 40,72 13.07.2026 | -4,90% -2,100 | 50,05 | 18,81 |
| PNE AG DE000A0JBPG2 | 10,50 13.07.2026 | -0,76% -0,0800 | 15,20 | 7,420 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,00 13.07.2026 | -0,07% -0,0200 | 41,38 | 26,91 |
| PUMA SE DE0006969603 | 27,54 13.07.2026 | -0,86% -0,2400 | 30,00 | 15,37 |
| RATIONAL AG DE0007010803 | 628,00 13.07.2026 | -0,63% -4,000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 60,95 13.07.2026 | -2,71% -1,700 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.008,00 13.07.2026 | +1,45% +14,40 | 2.000,00 | 918,10 |
| RTL Group S.A. LU0061462528 | 30,95 13.07.2026 | -0,64% -0,2000 | 40,00 | 29,00 |
| RWE AG DE0007037129 | 55,98 13.07.2026 | -0,78% -0,4400 | 61,46 | 33,78 |
| SAP SE DE0007164600 | 137,36 13.07.2026 | -0,48% -0,6600 | 266,50 | 130,96 |
| Sartorius AG DE0007165631 | 239,90 13.07.2026 | +3,32% +7,700 | 263,50 | 177,45 |
| Scout24 SE DE000A12DM80 | 72,45 13.07.2026 | -0,48% -0,3500 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 270,80 13.07.2026 | -0,73% -2,000 | 283,15 | 197,04 |
| Siemens Energy AG DE000ENER6Y0 | 150,26 13.07.2026 | -2,66% -4,100 | 193,68 | 83,90 |
| Siemens Healthineers AG DE000SHL1006 | 34,39 13.07.2026 | +1,45% +0,4900 | 50,26 | 33,29 |
| Siltronic AG DE000WAF3001 | 86,30 13.07.2026 | -6,14% -5,650 | 106,60 | 32,08 |
| Sixt SE DE0007231326 | 70,05 13.07.2026 | +2,41% +1,650 | 97,70 | 59,30 |
| SMA Solar Technology AG DE000A0DJ6J9 | 52,95 13.07.2026 | -3,90% -2,150 | 68,80 | 15,78 |
| Stabilus SE DE000STAB1L8 | 15,44 13.07.2026 | +1,45% +0,2200 | 26,50 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 34,48 13.07.2026 | +1,59% +0,5400 | 48,75 | 29,40 |
| Symrise AG DE000SYM9999 | 87,54 13.07.2026 | -0,43% -0,3800 | 91,82 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,34 13.07.2026 | -1,69% -0,2300 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 110,80 13.07.2026 | +1,19% +1,300 | 123,40 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,440 13.07.2026 | +4,21% +0,2200 | 10,27 | 4,194 |
| thyssenkrupp AG DE0007500001 | 11,63 13.07.2026 | +2,78% +0,3150 | 12,46 | 5,634 |
| United Internet AG DE0005089031 | 23,44 13.07.2026 | +1,74% +0,4000 | 29,86 | 23,02 |
| Verbio SE DE000A0JL9W6 | 32,02 13.07.2026 | +9,28% +2,720 | 46,62 | 9,815 |
| Volkswagen AG DE0007664039 | 70,88 13.07.2026 | -1,96% -1,420 | 108,90 | 69,86 |
| Vonovia SE DE000A1ML7J1 | 21,21 13.07.2026 | -0,70% -0,1500 | 28,82 | 19,66 |
| Wacker Chemie AG DE000WCH8881 | 90,50 13.07.2026 | -1,09% -1,0000 | 103,70 | 61,60 |
| Zalando SE DE000ZAL1111 | 27,23 13.07.2026 | +1,57% +0,4200 | 28,24 | 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