HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.937,66 EUR
-0,38% -53,72
Kursdaten
- Börse Xetra
- Letzter 13.937,66
- Änderung -0,38 %
- Stand 17.08.26 17:59 Uhr
- Eröffnung 13.998,22
- Vortag 13.991,38
- Tageshoch 14.019,36
- Tagestief 13.937,66
- 52W Hoch 14.059,97 (12.08.26)
- 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 | 19,50 17.08.2026 | -0,51% -0,1000 | 26,95 | 18,50 |
| adidas AG DE000A1EWWW0 | 158,20 17.08.2026 | +0,76% +1,200 | 197,50 | 131,10 |
| ADTRAN Holdings Inc. US00486H1059 | 7,276 17.08.2026 | +3,29% +0,2320 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 214,75 17.08.2026 | -0,39% -0,8500 | 220,85 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 41,66 17.08.2026 | -0,31% -0,1300 | 60,36 | 11,90 |
| Allianz SE DE0008404005 | 441,30 17.08.2026 | -0,18% -0,8000 | 442,10 | 338,00 |
| Aroundtown SA LU1673108939 | 2,074 17.08.2026 | -2,63% -0,0560 | 3,516 | 2,062 |
| ATOSS Software SE DE0005104400 | 91,40 17.08.2026 | -0,98% -0,9000 | 121,20 | 66,50 |
| Aurubis AG DE0006766504 | 168,10 17.08.2026 | -0,24% -0,4000 | 218,20 | 94,60 |
| BASF SE DE000BASF111 | 51,09 17.08.2026 | +1,92% +0,9600 | 55,01 | 41,66 |
| Bayer AG DE000BAY0017 | 47,80 17.08.2026 | -0,50% -0,2400 | 53,30 | 26,02 |
| Bayerische Motoren Werke AG DE0005190003 | 59,22 17.08.2026 | +0,58% +0,3400 | 97,18 | 56,46 |
| Bechtle AG DE0005158703 | 34,68 17.08.2026 | +0,06% +0,0200 | 44,74 | 24,84 |
| BEFESA S.A. LU1704650164 | 36,00 17.08.2026 | +0,98% +0,3500 | 37,10 | 26,28 |
| Beiersdorf AG DE0005200000 | 77,82 17.08.2026 | -0,92% -0,7200 | 107,95 | 66,94 |
| Brenntag SE DE000A1DAHH0 | 61,40 17.08.2026 | +1,52% +0,9200 | 64,52 | 44,29 |
| CANCOM SE DE0005419105 | 21,90 17.08.2026 | +2,58% +0,5500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 31,88 17.08.2026 | +5,56% +1,680 | 47,76 | 23,04 |
| Commerzbank AG DE000CBK1001 | 39,68 17.08.2026 | +0,08% +0,0300 | 40,04 | 28,97 |
| Continental AG DE0005439004 | 69,02 17.08.2026 | -0,95% -0,6600 | 75,46 | 53,24 |
| Covestro AG DE0006062144 | 60,30 17.08.2026 | 0% 0 | 60,82 | 54,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,70 17.08.2026 | +2,18% +1,250 | 99,55 | 48,94 |
| Daimler Truck Holding AG DE000DTR0CK8 | 45,59 17.08.2026 | +1,20% +0,5400 | 49,67 | 33,59 |
| Delivery Hero SE DE000A2E4K43 | 37,00 17.08.2026 | -0,38% -0,1400 | 39,80 | 15,10 |
| Deutsche Bank AG DE0005140008 | 32,95 17.08.2026 | -1,15% -0,3850 | 34,02 | 23,91 |
| Deutsche Börse AG DE0005810055 | 278,50 17.08.2026 | +2,43% +6,600 | 275,10 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,062 17.08.2026 | -1,68% -0,1380 | 10,10 | 6,850 |
| Deutsche Post AG DE0005552004 | 55,18 17.08.2026 | -0,79% -0,4400 | 58,30 | 36,93 |
| Deutsche Telekom AG DE0005557508 | 28,44 17.08.2026 | 0% 0 | 34,30 | 23,83 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,38 17.08.2026 | +1,07% +0,4700 | 50,38 | 35,70 |
| E.ON SE DE000ENAG999 | 17,47 17.08.2026 | -4,62% -0,8450 | 20,32 | 14,67 |
| Energiekontor AG DE0005313506 | 26,35 17.08.2026 | -2,41% -0,6500 | 49,50 | 27,00 |
| Evonik Industries AG DE000EVNK013 | 17,91 17.08.2026 | +0,84% +0,1500 | 18,09 | 12,52 |
| Evotec SE DE0005664809 | 3,426 17.08.2026 | -2,73% -0,0960 | 7,384 | 3,382 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 65,50 17.08.2026 | -1,06% -0,7000 | 85,55 | 64,25 |
| freenet AG DE000A0Z2ZZ5 | 23,66 17.08.2026 | -1,00% -0,2400 | 33,78 | 22,38 |
| Fresenius Medical Care AG DE0005785802 | 40,95 17.08.2026 | +0,10% +0,0400 | 47,32 | 34,73 |
| FUCHS SE DE000A3E5D64 | 38,76 17.08.2026 | -1,37% -0,5400 | 42,36 | 31,94 |
| GEA Group AG DE0006602006 | 64,75 17.08.2026 | -0,38% -0,2500 | 65,65 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 27,10 17.08.2026 | +0,22% +0,0600 | 46,08 | 15,52 |
| Hannover Rück SE DE0008402215 | 252,20 17.08.2026 | +0,80% +2,000 | 279,60 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 159,35 17.08.2026 | -1,24% -2,000 | 239,40 | 159,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,90 17.08.2026 | -0,98% -0,7000 | 88,20 | 68,10 |
| HelloFresh SE DE000A161408 | 3,121 17.08.2026 | -4,56% -0,1490 | 8,098 | 3,270 |
| Henkel AG & Co. KGaA DE0006048432 | 76,14 17.08.2026 | -1,73% -1,340 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 95,20 17.08.2026 | +2,26% +2,100 | 116,20 | 63,58 |
| HOCHTIEF AG DE0006070006 | 440,00 17.08.2026 | -0,99% -4,400 | 548,00 | 212,20 |
| HUGO BOSS AG DE000A1PHFF7 | 37,77 17.08.2026 | -0,61% -0,2300 | 42,36 | 34,14 |
| Infineon Technologies AG DE0006231004 | 62,51 17.08.2026 | -0,24% -0,1500 | 89,00 | 31,45 |
| JENOPTIK AG DE000A2NB601 | 41,96 17.08.2026 | +0,24% +0,1000 | 47,82 | 16,20 |
| Jungheinrich AG DE0006219934 | 24,74 17.08.2026 | -0,72% -0,1800 | 38,04 | 22,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,28 17.08.2026 | -0,63% -0,0900 | 18,39 | 10,72 |
| KION GROUP AG DE000KGX8881 | 41,61 17.08.2026 | -0,88% -0,3700 | 70,20 | 36,81 |
| Knorr-Bremse AG DE000KBX1006 | 100,50 17.08.2026 | +0,60% +0,6000 | 115,10 | 78,05 |
| Kontron AG AT0000A0E9W5 | 22,02 17.08.2026 | +0,82% +0,1800 | 28,18 | 18,00 |
| KRONES AG DE0006335003 | 115,00 17.08.2026 | +0,35% +0,4000 | 142,80 | 106,40 |
| LANXESS AG DE0005470405 | 14,97 17.08.2026 | +1,01% +0,1500 | 25,24 | 11,47 |
| LEG Immobilien SE DE000LEG1110 | 51,35 17.08.2026 | -1,34% -0,7000 | 73,80 | 50,65 |
| Mercedes-Benz Group AG DE0007100000 | 45,94 17.08.2026 | +0,99% +0,4500 | 61,82 | 42,82 |
| Merck KGaA DE0006599905 | 135,70 17.08.2026 | -2,76% -3,850 | 147,45 | 102,15 |
| MTU Aero Engines AG DE000A0D9PT0 | 381,60 17.08.2026 | -0,63% -2,400 | 399,90 | 270,00 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 517,80 17.08.2026 | +1,65% +8,400 | 572,80 | 438,20 |
| Nagarro SE DE000A3H2200 | 77,85 17.08.2026 | -0,06% -0,0500 | 80,50 | 33,14 |
| Nemetschek SE DE0006452907 | 62,50 17.08.2026 | +8,23% +4,750 | 123,60 | 50,45 |
| Nordex SE DE000A0D6554 | 39,06 17.08.2026 | +0,05% +0,0200 | 50,05 | 19,37 |
| PNE AG DE000A0JBPG2 | 7,490 17.08.2026 | 0% 0 | 14,24 | 7,420 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,43 17.08.2026 | -0,25% -0,0700 | 41,38 | 26,70 |
| PUMA SE DE0006969603 | 26,59 17.08.2026 | -0,30% -0,0800 | 30,00 | 15,37 |
| RATIONAL AG DE0007010803 | 627,50 17.08.2026 | -0,48% -3,000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 60,85 17.08.2026 | -0,16% -0,1000 | 93,35 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.225,80 17.08.2026 | -0,10% -1,200 | 2.000,00 | 918,10 |
| RTL Group S.A. LU0061462528 | 32,15 17.08.2026 | +0,63% +0,2000 | 40,00 | 29,00 |
| RWE AG DE0007037129 | 58,96 17.08.2026 | -0,97% -0,5800 | 61,46 | 33,78 |
| SAP SE DE0007164600 | 179,76 17.08.2026 | -0,43% -0,7800 | 240,75 | 127,80 |
| Sartorius AG DE0007165631 | 236,90 17.08.2026 | +0,51% +1,200 | 263,50 | 188,35 |
| Scout24 SE DE000A12DM80 | 76,50 17.08.2026 | -0,07% -0,0500 | 114,30 | 62,90 |
| Siemens AG DE0007236101 | 284,00 17.08.2026 | -0,21% -0,6000 | 289,50 | 197,04 |
| Siemens Energy AG DE000ENER6Y0 | 163,26 17.08.2026 | +1,20% +1,940 | 193,68 | 83,90 |
| Siemens Healthineers AG DE000SHL1006 | 39,88 17.08.2026 | +2,10% +0,8200 | 49,69 | 33,29 |
| Siltronic AG DE000WAF3001 | 87,00 17.08.2026 | -0,91% -0,8000 | 106,60 | 32,08 |
| Sixt SE DE0007231326 | 72,35 17.08.2026 | -3,47% -2,600 | 88,80 | 59,30 |
| SMA Solar Technology AG DE000A0DJ6J9 | 57,80 17.08.2026 | -1,28% -0,7500 | 68,80 | 15,78 |
| Stabilus SE DE000STAB1L8 | 16,10 17.08.2026 | +2,42% +0,3800 | 25,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 40,34 17.08.2026 | +1,66% +0,6600 | 43,05 | 29,40 |
| Symrise AG DE000SYM9999 | 88,62 17.08.2026 | -0,32% -0,2800 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,18 17.08.2026 | -1,42% -0,1900 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 117,50 17.08.2026 | +1,29% +1,500 | 123,20 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,795 17.08.2026 | +3,11% +0,2050 | 10,27 | 4,194 |
| thyssenkrupp AG DE0007500001 | 13,91 17.08.2026 | +2,54% +0,3450 | 13,57 | 5,634 |
| United Internet AG DE0005089031 | 24,56 17.08.2026 | +2,08% +0,5000 | 29,86 | 23,02 |
| Verbio SE DE000A0JL9W6 | 30,24 17.08.2026 | +0,87% +0,2600 | 46,62 | 9,815 |
| Volkswagen AG DE0007664039 | 73,54 17.08.2026 | -0,22% -0,1600 | 108,90 | 69,86 |
| Vonovia SE DE000A1ML7J1 | 20,23 17.08.2026 | -3,53% -0,7400 | 28,64 | 19,66 |
| Wacker Chemie AG DE000WCH8881 | 94,35 17.08.2026 | +0,91% +0,8500 | 103,70 | 61,60 |
| Zalando SE DE000ZAL1111 | 22,92 17.08.2026 | -4,54% -1,090 | 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