HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.877,22 EUR
+0,72% +99,41
Kursdaten
- Börse Xetra
- Letzter 13.877,22
- Änderung +0,72 %
- Stand 04.08.26 17:59 Uhr
- Eröffnung 13.815,75
- Vortag 13.777,81
- Tageshoch 13.905,62
- Tagestief 13.811,50
- 52W Hoch 13.905,62 (04.08.26)
- 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 | 19,52 04.08.2026 | -1,31% -0,2600 | 26,95 | 18,26 |
| adidas AG DE000A1EWWW0 | 163,35 04.08.2026 | -0,79% -1,300 | 197,50 | 131,10 |
| ADTRAN Holdings Inc. US00486H1059 | 7,885 04.08.2026 | +4,29% +0,3240 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 208,70 04.08.2026 | +1,83% +3,750 | 220,85 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 37,70 04.08.2026 | +1,51% +0,5600 | 60,36 | 11,90 |
| Allianz SE DE0008404005 | 433,00 04.08.2026 | -0,09% -0,4000 | 434,30 | 338,00 |
| Aroundtown SA LU1673108939 | 2,208 04.08.2026 | +1,47% +0,0320 | 3,516 | 2,062 |
| ATOSS Software SE DE0005104400 | 87,30 04.08.2026 | 0% 0 | 121,20 | 66,50 |
| Aurubis AG DE0006766504 | 181,30 04.08.2026 | -0,71% -1,300 | 218,20 | 86,50 |
| BASF SE DE000BASF111 | 51,15 04.08.2026 | +0,49% +0,2500 | 55,01 | 41,66 |
| Bayer AG DE000BAY0017 | 48,62 04.08.2026 | +1,65% +0,7900 | 53,30 | 25,10 |
| Bayerische Motoren Werke AG DE0005190003 | 60,30 04.08.2026 | -0,89% -0,5400 | 97,18 | 56,46 |
| Bechtle AG DE0005158703 | 37,02 04.08.2026 | +2,55% +0,9200 | 44,74 | 24,84 |
| BEFESA S.A. LU1704650164 | 35,45 04.08.2026 | +0,28% +0,1000 | 37,10 | 25,80 |
| Beiersdorf AG DE0005200000 | 78,58 04.08.2026 | -2,89% -2,340 | 107,95 | 66,94 |
| Brenntag SE DE000A1DAHH0 | 62,24 04.08.2026 | +1,73% +1,060 | 62,98 | 44,29 |
| CANCOM SE DE0005419105 | 24,50 04.08.2026 | +3,59% +0,8500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 31,60 04.08.2026 | +2,53% +0,7800 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 38,63 04.08.2026 | +2,01% +0,7600 | 38,65 | 28,97 |
| Continental AG DE0005439004 | 72,16 04.08.2026 | -0,22% -0,1600 | 75,46 | 53,24 |
| Covestro AG DE0006062144 | 60,10 04.08.2026 | +0,50% +0,3000 | 60,82 | 54,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,55 04.08.2026 | -0,68% -0,4000 | 99,80 | 48,94 |
| Daimler Truck Holding AG DE000DTR0CK8 | 48,72 04.08.2026 | -0,79% -0,3900 | 49,11 | 33,59 |
| Delivery Hero SE DE000A2E4K43 | 37,32 04.08.2026 | -0,67% -0,2500 | 39,80 | 15,10 |
| Deutsche Bank AG DE0005140008 | 32,43 04.08.2026 | +0,62% +0,2000 | 34,02 | 23,91 |
| Deutsche Börse AG DE0005810055 | 266,50 04.08.2026 | +1,37% +3,600 | 271,20 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,490 04.08.2026 | -7,78% -0,7160 | 10,10 | 6,850 |
| Deutsche Post AG DE0005552004 | 57,48 04.08.2026 | -0,76% -0,4400 | 57,92 | 36,93 |
| Deutsche Telekom AG DE0005557508 | 28,08 04.08.2026 | +4,15% +1,120 | 34,30 | 23,83 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,12 04.08.2026 | +0,72% +0,3100 | 50,38 | 35,70 |
| E.ON SE DE000ENAG999 | 19,07 04.08.2026 | -0,05% -0,0100 | 20,32 | 14,67 |
| Energiekontor AG DE0005313506 | 34,90 04.08.2026 | +2,80% +0,9500 | 51,90 | 30,80 |
| Evonik Industries AG DE000EVNK013 | 17,70 04.08.2026 | +1,09% +0,1900 | 18,09 | 12,52 |
| Evotec SE DE0005664809 | 3,478 04.08.2026 | +1,10% +0,0380 | 7,384 | 3,382 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,70 04.08.2026 | -0,43% -0,3000 | 85,55 | 64,20 |
| freenet AG DE000A0Z2ZZ5 | 24,26 04.08.2026 | -1,30% -0,3200 | 33,78 | 22,38 |
| Fresenius Medical Care AG DE0005785802 | 41,63 04.08.2026 | -6,43% -2,860 | 47,32 | 34,73 |
| Fresenius SE & Co. KGaA DE0005785604 | 43,98 04.08.2026 | -1,15% -0,5100 | 52,08 | 35,83 |
| FUCHS SE DE000A3E5D64 | 40,64 04.08.2026 | +0,84% +0,3400 | 42,36 | 31,94 |
| GEA Group AG DE0006602006 | 62,95 04.08.2026 | +1,45% +0,9000 | 66,45 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 27,60 04.08.2026 | -0,29% -0,0800 | 46,08 | 15,52 |
| Hannover Rück SE DE0008402215 | 250,40 04.08.2026 | -0,24% -0,6000 | 279,60 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 161,95 04.08.2026 | +0,09% +0,1500 | 239,40 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,20 04.08.2026 | +0,85% +0,6000 | 88,20 | 68,10 |
| HelloFresh SE DE000A161408 | 3,474 04.08.2026 | +1,82% +0,0620 | 9,502 | 3,372 |
| Henkel AG & Co. KGaA DE0006048432 | 76,28 04.08.2026 | +0,90% +0,6800 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 87,60 04.08.2026 | +1,27% +1,100 | 116,20 | 63,58 |
| HOCHTIEF AG DE0006070006 | 448,40 04.08.2026 | -0,80% -3,600 | 548,00 | 191,80 |
| HUGO BOSS AG DE000A1PHFF7 | 38,00 04.08.2026 | +0,11% +0,0400 | 42,36 | 34,14 |
| Infineon Technologies AG DE0006231004 | 63,99 04.08.2026 | +0,61% +0,3900 | 89,00 | 31,45 |
| JENOPTIK AG DE000A2NB601 | 39,28 04.08.2026 | +3,15% +1,200 | 47,82 | 16,20 |
| Jungheinrich AG DE0006219934 | 25,14 04.08.2026 | +2,20% +0,5400 | 38,04 | 22,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,36 04.08.2026 | -0,97% -0,1400 | 18,39 | 10,72 |
| KION GROUP AG DE000KGX8881 | 40,06 04.08.2026 | +1,44% +0,5700 | 70,20 | 36,81 |
| Knorr-Bremse AG DE000KBX1006 | 104,50 04.08.2026 | +1,95% +2,000 | 115,10 | 78,05 |
| Kontron AG AT0000A0E9W5 | 20,92 04.08.2026 | -7,10% -1,600 | 28,24 | 18,00 |
| KRONES AG DE0006335003 | 113,80 04.08.2026 | +1,43% +1,600 | 142,80 | 106,40 |
| LANXESS AG DE0005470405 | 17,01 04.08.2026 | -1,56% -0,2700 | 25,36 | 11,47 |
| LEG Immobilien SE DE000LEG1110 | 52,95 04.08.2026 | +1,53% +0,8000 | 74,35 | 50,65 |
| Mercedes-Benz Group AG DE0007100000 | 47,99 04.08.2026 | -0,68% -0,3300 | 61,82 | 42,82 |
| Merck KGaA DE0006599905 | 142,35 04.08.2026 | -0,84% -1,200 | 147,45 | 102,15 |
| MTU Aero Engines AG DE000A0D9PT0 | 370,00 04.08.2026 | +0,68% +2,500 | 399,90 | 270,00 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 522,00 04.08.2026 | +0,12% +0,6000 | 607,60 | 438,20 |
| Nagarro SE DE000A3H2200 | 77,45 04.08.2026 | +1,84% +1,400 | 80,50 | 33,14 |
| Nemetschek SE DE0006452907 | 58,70 04.08.2026 | -0,93% -0,5500 | 137,40 | 50,45 |
| Nordex SE DE000A0D6554 | 40,12 04.08.2026 | +5,03% +1,920 | 50,05 | 19,37 |
| PNE AG DE000A0JBPG2 | 10,48 04.08.2026 | -0,38% -0,0400 | 15,04 | 7,420 |
| Porsche Automobil Holding SE DE000PAH0038 | 29,06 04.08.2026 | +0,41% +0,1200 | 41,38 | 26,70 |
| PUMA SE DE0006969603 | 27,41 04.08.2026 | -1,12% -0,3100 | 30,00 | 15,37 |
| RATIONAL AG DE0007010803 | 672,00 04.08.2026 | -0,52% -3,500 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 63,90 04.08.2026 | +2,65% +1,650 | 103,70 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.201,80 04.08.2026 | +1,86% +22,00 | 2.000,00 | 918,10 |
| RTL Group S.A. LU0061462528 | 32,50 04.08.2026 | 0% 0 | 40,00 | 29,00 |
| RWE AG DE0007037129 | 56,80 04.08.2026 | -0,84% -0,4800 | 61,46 | 33,78 |
| SAP SE DE0007164600 | 169,24 04.08.2026 | +2,58% +4,260 | 253,85 | 127,80 |
| Sartorius AG DE0007165631 | 225,20 04.08.2026 | +2,27% +5,000 | 263,50 | 177,45 |
| Scout24 SE DE000A12DM80 | 75,60 04.08.2026 | +1,07% +0,8000 | 119,30 | 62,90 |
| Siemens AG DE0007236101 | 288,80 04.08.2026 | +1,92% +5,450 | 285,60 | 197,04 |
| Siemens Energy AG DE000ENER6Y0 | 151,20 04.08.2026 | +4,48% +6,480 | 193,68 | 83,90 |
| Siemens Healthineers AG DE000SHL1006 | 39,22 04.08.2026 | +0,23% +0,0900 | 49,69 | 33,29 |
| Siltronic AG DE000WAF3001 | 78,70 04.08.2026 | -0,63% -0,5000 | 106,60 | 32,08 |
| Sixt SE DE0007231326 | 71,15 04.08.2026 | -0,91% -0,6500 | 92,65 | 59,30 |
| SMA Solar Technology AG DE000A0DJ6J9 | 52,25 04.08.2026 | -3,33% -1,800 | 68,80 | 15,78 |
| Stabilus SE DE000STAB1L8 | 15,12 04.08.2026 | +4,85% +0,7000 | 25,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 40,54 04.08.2026 | +2,48% +0,9800 | 47,05 | 29,40 |
| Symrise AG DE000SYM9999 | 88,80 04.08.2026 | +0,38% +0,3400 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,85 04.08.2026 | +1,39% +0,1900 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 115,20 04.08.2026 | -0,69% -0,8000 | 123,40 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,370 04.08.2026 | +4,51% +0,2750 | 10,27 | 4,194 |
| thyssenkrupp AG DE0007500001 | 12,56 04.08.2026 | +2,74% +0,3350 | 12,46 | 5,634 |
| United Internet AG DE0005089031 | 23,66 04.08.2026 | -0,59% -0,1400 | 29,86 | 23,02 |
| Verbio SE DE000A0JL9W6 | 29,34 04.08.2026 | +4,26% +1,200 | 46,62 | 9,815 |
| Volkswagen AG DE0007664039 | 77,20 04.08.2026 | +2,47% +1,860 | 108,90 | 69,86 |
| Vonovia SE DE000A1ML7J1 | 21,36 04.08.2026 | +0,52% +0,1100 | 28,73 | 19,66 |
| Wacker Chemie AG DE000WCH8881 | 90,30 04.08.2026 | +2,09% +1,850 | 103,70 | 61,60 |
| Zalando SE DE000ZAL1111 | 24,60 04.08.2026 | -13,50% -3,840 | 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