HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.450,44 EUR
-0,68% -91,86
Kursdaten
- Börse Xetra
- Letzter 13.450,44
- Änderung -0,68 %
- Stand 23.09.26 17:59 Uhr
- Eröffnung 13.610,69
- Vortag 13.542,30
- Tageshoch 13.615,43
- Tagestief 13.430,95
- 52W Hoch 14.097,64 (28.08.26)
- 52W Tief 11.558,54 (23.03.26)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (95)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 23,85 23.09.2026 | -0,21% -0,0500 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 147,55 23.09.2026 | -0,14% -0,2000 | 197,50 | 131,10 |
| ADTRAN Holdings Inc. US00486H1059 | 6,310 23.09.2026 | +1,74% +0,1080 | 16,70 | 5,951 |
| Airbus SE NL0000235190 | 194,50 23.09.2026 | -0,07% -0,1400 | 220,85 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 36,60 23.09.2026 | +0,22% +0,0800 | 60,36 | 12,91 |
| Allianz SE DE0008404005 | 412,00 23.09.2026 | -4,61% -19,90 | 453,80 | 338,00 |
| Aroundtown SA LU1673108939 | 1,719 23.09.2026 | -2,50% -0,0440 | 3,290 | 1,743 |
| ATOSS Software SE DE0005104400 | 89,40 23.09.2026 | -1,00% -0,9000 | 121,20 | 66,50 |
| Aurubis AG DE0006766504 | 171,80 23.09.2026 | +1,66% +2,800 | 218,20 | 97,55 |
| BASF SE DE000BASF111 | 51,71 23.09.2026 | +0,80% +0,4100 | 55,01 | 41,66 |
| Bayer AG DE000BAY0017 | 49,33 23.09.2026 | +0,90% +0,4400 | 53,30 | 26,02 |
| Bayerische Motoren Werke AG DE0005190003 | 58,00 23.09.2026 | -2,72% -1,620 | 97,18 | 56,46 |
| Bechtle AG DE0005158703 | 35,04 23.09.2026 | +0,57% +0,2000 | 44,74 | 24,84 |
| BEFESA S.A. LU1704650164 | 34,00 23.09.2026 | -0,29% -0,1000 | 37,85 | 26,72 |
| Beiersdorf AG DE0005200000 | 76,16 23.09.2026 | +2,89% +2,140 | 107,95 | 66,94 |
| Brenntag SE DE000A1DAHH0 | 60,30 23.09.2026 | +1,89% +1,120 | 64,52 | 44,29 |
| CANCOM SE DE0005419105 | 21,95 23.09.2026 | -0,68% -0,1500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 29,48 23.09.2026 | +1,66% +0,4800 | 47,76 | 23,04 |
| Commerzbank AG DE000CBK1001 | 41,56 23.09.2026 | -1,52% -0,6400 | 43,01 | 28,97 |
| Continental AG DE0005439004 | 69,68 23.09.2026 | +1,49% +1,020 | 75,46 | 53,24 |
| Covestro AG DE0006062144 | 59,90 23.09.2026 | -0,17% -0,1000 | 60,82 | 54,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,05 23.09.2026 | -1,26% -0,7000 | 85,00 | 48,94 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,29 23.09.2026 | +0,56% +0,2400 | 49,67 | 33,59 |
| Delivery Hero SE DE000A2E4K43 | 36,95 23.09.2026 | +0,68% +0,2500 | 39,80 | 15,10 |
| Deutsche Bank AG DE0005140008 | 32,80 23.09.2026 | -1,63% -0,5450 | 35,70 | 23,91 |
| Deutsche Börse AG DE0005810055 | 279,40 23.09.2026 | +0,29% +0,8000 | 291,00 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,910 23.09.2026 | +3,32% +0,2540 | 10,10 | 6,850 |
| Deutsche Telekom AG DE0005557508 | 27,04 23.09.2026 | -0,33% -0,0900 | 34,30 | 23,83 |
| DHL AG DE0005552004 | 58,68 23.09.2026 | -0,20% -0,1200 | 58,80 | 37,51 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,38 23.09.2026 | +1,82% +0,8100 | 50,38 | 35,70 |
| E.ON SE DE000ENAG999 | 17,24 23.09.2026 | -0,69% -0,1200 | 20,32 | 15,02 |
| Energiekontor AG DE0005313506 | 25,55 23.09.2026 | +1,79% +0,4500 | 49,50 | 23,65 |
| Evonik Industries AG DE000EVNK013 | 17,99 23.09.2026 | +2,33% +0,4100 | 18,97 | 12,52 |
| Evotec SE DE0005664809 | 2,806 23.09.2026 | +0,14% +0,0040 | 7,384 | 2,788 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 63,85 23.09.2026 | +5,54% +3,350 | 85,55 | 58,90 |
| freenet AG DE000A0Z2ZZ5 | 23,96 23.09.2026 | -1,72% -0,4200 | 33,78 | 22,38 |
| Fresenius Medical Care AG DE0005785802 | 39,18 23.09.2026 | +0,82% +0,3200 | 47,32 | 34,73 |
| FUCHS SE DE000A3E5D64 | 42,30 23.09.2026 | +2,67% +1,100 | 42,50 | 31,94 |
| GEA Group AG DE0006602006 | 67,35 23.09.2026 | +3,22% +2,100 | 67,25 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 26,42 23.09.2026 | +0,08% +0,0200 | 42,72 | 15,52 |
| Hannover Rück SE DE0008402215 | 254,40 23.09.2026 | +0,32% +0,8000 | 279,60 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 147,95 23.09.2026 | +0,03% +0,0500 | 239,40 | 144,35 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,70 23.09.2026 | -0,43% -0,3000 | 84,40 | 68,10 |
| HelloFresh SE DE000A161408 | 2,659 23.09.2026 | +1,72% +0,0450 | 7,760 | 2,614 |
| Henkel AG & Co. KGaA DE0006048432 | 75,22 23.09.2026 | +2,87% +2,100 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 77,16 23.09.2026 | -1,36% -1,060 | 116,20 | 63,58 |
| HOCHTIEF AG DE0006070006 | 397,60 23.09.2026 | -0,25% -1,0000 | 548,00 | 217,20 |
| HUGO BOSS AG DE000A1PHFF7 | 38,14 23.09.2026 | +0,45% +0,1700 | 41,69 | 34,14 |
| Infineon Technologies AG DE0006231004 | 60,54 23.09.2026 | +1,42% +0,8500 | 89,00 | 31,97 |
| JENOPTIK AG DE000A2NB601 | 41,84 23.09.2026 | +0,92% +0,3800 | 47,82 | 17,13 |
| Jungheinrich AG DE0006219934 | 25,28 23.09.2026 | +1,61% +0,4000 | 38,04 | 22,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,17 23.09.2026 | +0,12% +0,0200 | 18,39 | 10,72 |
| KION GROUP AG DE000KGX8881 | 41,56 23.09.2026 | +2,42% +0,9800 | 70,20 | 36,81 |
| Knorr-Bremse AG DE000KBX1006 | 108,00 23.09.2026 | +2,08% +2,200 | 115,10 | 78,05 |
| Kontron AG AT0000A0E9W5 | 21,30 23.09.2026 | +1,04% +0,2200 | 28,18 | 18,00 |
| KRONES AG DE0006335003 | 111,80 23.09.2026 | +1,64% +1,800 | 142,80 | 106,40 |
| LANXESS AG DE0005470405 | 13,19 23.09.2026 | -0,60% -0,0800 | 23,32 | 11,47 |
| LEG Immobilien SE DE000LEG1110 | 45,82 23.09.2026 | -1,08% -0,5000 | 70,10 | 46,02 |
| Mercedes-Benz Group AG DE0007100000 | 43,51 23.09.2026 | +0,31% +0,1350 | 61,82 | 42,82 |
| Merck KGaA DE0006599905 | 133,20 23.09.2026 | +0,79% +1,050 | 147,45 | 102,15 |
| MTU Aero Engines AG DE000A0D9PT0 | 359,60 23.09.2026 | +2,77% +9,700 | 399,90 | 270,00 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 506,60 23.09.2026 | +0,44% +2,200 | 572,80 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,85 23.09.2026 | +0,19% +0,1500 | 80,50 | 33,14 |
| Nemetschek SE DE0006452907 | 61,95 23.09.2026 | +3,42% +2,050 | 111,70 | 50,45 |
| Nordex SE DE000A0D6554 | 42,00 23.09.2026 | +4,48% +1,800 | 50,05 | 21,00 |
| PNE AG DE000A0JBPG2 | 6,930 23.09.2026 | -1,14% -0,0800 | 13,38 | 7,010 |
| Porsche Automobil Holding SE DE000PAH0038 | 26,40 23.09.2026 | -3,61% -0,9900 | 41,38 | 26,70 |
| PUMA SE DE0006969603 | 22,72 23.09.2026 | +3,65% +0,8000 | 30,00 | 15,37 |
| RATIONAL AG DE0007010803 | 577,50 23.09.2026 | +2,12% +12,00 | 771,50 | 565,50 |
| Redcare Pharmacy N.V. NL0012044747 | 65,85 23.09.2026 | +3,54% +2,250 | 89,15 | 30,18 |
| Rheinmetall AG DE0007030009 | 995,50 23.09.2026 | +0,43% +4,300 | 2.000,00 | 918,10 |
| RTL Group S.A. LU0061462528 | 31,40 23.09.2026 | -0,79% -0,2500 | 40,00 | 29,00 |
| RWE AG DE0007037129 | 60,62 23.09.2026 | +1,13% +0,6800 | 62,00 | 36,61 |
| SAP SE DE0007164600 | 183,82 23.09.2026 | +0,44% +0,8000 | 240,75 | 127,80 |
| Sartorius AG DE0007165631 | 251,20 23.09.2026 | +0,68% +1,700 | 263,50 | 192,65 |
| Scout24 SE DE000A12DM80 | 75,05 23.09.2026 | +0,40% +0,3000 | 105,90 | 62,90 |
| Siemens AG DE0007236101 | 275,00 23.09.2026 | +0,48% +1,300 | 289,90 | 197,04 |
| Siemens Energy AG DE000ENER6Y0 | 145,98 23.09.2026 | -0,15% -0,2200 | 193,68 | 95,64 |
| Siemens Healthineers AG DE000SHL1006 | 37,32 23.09.2026 | -1,50% -0,5700 | 49,69 | 33,29 |
| Siltronic AG DE000WAF3001 | 78,15 23.09.2026 | -3,04% -2,450 | 106,60 | 41,74 |
| Sixt SE DE0007231326 | 69,10 23.09.2026 | +0,73% +0,5000 | 85,05 | 59,30 |
| SMA Solar Technology AG DE000A0DJ6J9 | 61,80 23.09.2026 | +0,32% +0,2000 | 68,80 | 20,32 |
| Stabilus SE DE000STAB1L8 | 16,42 23.09.2026 | +2,11% +0,3400 | 25,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 37,48 23.09.2026 | +1,85% +0,6800 | 41,65 | 29,40 |
| Symrise AG DE000SYM9999 | 92,78 23.09.2026 | +2,50% +2,260 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 11,08 23.09.2026 | -0,45% -0,0500 | 16,38 | 11,13 |
| Talanx AG DE000TLX1005 | 119,50 23.09.2026 | -1,24% -1,500 | 128,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,350 23.09.2026 | +2,09% +0,1300 | 8,830 | 4,194 |
| thyssenkrupp AG DE0007500001 | 15,31 23.09.2026 | +3,31% +0,4900 | 15,67 | 7,222 |
| United Internet AG DE0005089031 | 26,10 23.09.2026 | -3,76% -1,020 | 29,86 | 23,02 |
| Verbio SE DE000A0JL9W6 | 30,16 23.09.2026 | -2,01% -0,6200 | 46,62 | 10,54 |
| Volkswagen AG DE0007664039 | 75,20 23.09.2026 | +0,40% +0,3000 | 108,90 | 69,86 |
| Vonovia SE DE000A1ML7J1 | 17,52 23.09.2026 | +0,83% +0,1450 | 28,20 | 17,37 |
| Wacker Chemie AG DE000WCH8881 | 88,40 23.09.2026 | +2,20% +1,900 | 103,70 | 63,60 |
| Zalando SE DE000ZAL1111 | 22,48 23.09.2026 | 0% 0 | 30,38 | 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