HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.346,31 EUR
+0,07% +9,870
Kursdaten
- Börse Xetra
- Letzter 13.346,31
- Änderung +0,07 %
- Stand 05.10.26 18:00 Uhr
- Eröffnung 13.359,23
- Vortag 13.336,44
- Tageshoch 13.381,68
- Tagestief 13.294,35
- 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 05.10.2026 | -0,63% -0,1500 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 144,55 05.10.2026 | +1,80% +2,550 | 197,50 | 131,10 |
| ADTRAN Holdings Inc. US00486H1059 | 6,298 05.10.2026 | +0,77% +0,0480 | 16,70 | 5,921 |
| Airbus SE NL0000235190 | 190,20 08:01:19 Uhr | +0,67% +1,260 | 220,85 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 39,40 05.10.2026 | +6,54% +2,420 | 60,36 | 12,91 |
| Allianz SE DE0008404005 | 419,80 08:01:34 Uhr | +0,21% +0,9000 | 453,80 | 338,00 |
| Aroundtown SA LU1673108939 | 1,553 05.10.2026 | -1,58% -0,0250 | 3,290 | 1,578 |
| ATOSS Software SE DE0005104400 | 83,00 05.10.2026 | +0,61% +0,5000 | 121,20 | 66,50 |
| Aurubis AG DE0006766504 | 156,30 05.10.2026 | +1,49% +2,300 | 218,20 | 102,80 |
| BASF SE DE000BASF111 | 50,43 08:01:40 Uhr | +1,38% +0,6850 | 55,01 | 41,66 |
| Bayer AG DE000BAY0017 | 45,14 05.10.2026 | +0,53% +0,2400 | 53,30 | 26,02 |
| Bayerische Motoren Werke AG DE0005190003 | 54,40 05.10.2026 | -0,80% -0,4400 | 97,18 | 53,68 |
| Bechtle AG DE0005158703 | 34,02 05.10.2026 | -1,05% -0,3600 | 44,74 | 24,84 |
| BEFESA S.A. LU1704650164 | 34,85 05.10.2026 | +2,80% +0,9500 | 37,85 | 26,72 |
| Beiersdorf AG DE0005200000 | 74,72 05.10.2026 | -1,06% -0,8000 | 107,95 | 66,94 |
| Brenntag SE DE000A1DAHH0 | 58,54 05.10.2026 | -0,68% -0,4000 | 64,52 | 44,29 |
| CANCOM SE DE0005419105 | 22,20 05.10.2026 | -0,22% -0,0500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 29,80 05.10.2026 | -3,99% -1,240 | 47,76 | 23,04 |
| Commerzbank AG DE000CBK1001 | 38,79 05.10.2026 | +0,47% +0,1800 | 43,01 | 28,97 |
| Continental AG DE0005439004 | 69,54 05.10.2026 | +3,45% +2,320 | 75,46 | 53,24 |
| Covestro AG DE0006062144 | 60,20 05.10.2026 | 0% 0 | 60,82 | 58,28 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,00 05.10.2026 | +3,09% +1,650 | 85,00 | 48,94 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,69 05.10.2026 | -2,02% -0,8400 | 49,67 | 33,59 |
| Delivery Hero SE DE000A2E4K43 | 36,62 05.10.2026 | +0,97% +0,3500 | 39,80 | 15,10 |
| Deutsche Bank AG DE0005140008 | 31,27 08:01:26 Uhr | +0,82% +0,2550 | 35,70 | 23,91 |
| Deutsche Börse AG DE0005810055 | 286,30 05.10.2026 | -0,10% -0,3000 | 291,00 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,566 05.10.2026 | -1,30% -0,1000 | 10,10 | 6,850 |
| Deutsche Telekom AG DE0005557508 | 26,76 05.10.2026 | +2,57% +0,6700 | 34,30 | 23,83 |
| DHL AG DE0005552004 | 56,70 05.10.2026 | +1,91% +1,060 | 58,80 | 38,40 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,86 05.10.2026 | -1,22% -0,5300 | 50,38 | 35,70 |
| E.ON SE DE000ENAG999 | 17,01 05.10.2026 | +1,07% +0,1800 | 20,32 | 15,02 |
| Energiekontor AG DE0005313506 | 24,60 05.10.2026 | +1,44% +0,3500 | 49,50 | 23,65 |
| Evonik Industries AG DE000EVNK013 | 20,52 05.10.2026 | -0,29% -0,0600 | 20,58 | 12,52 |
| Evotec SE DE0005664809 | 2,970 05.10.2026 | -1,59% -0,0480 | 7,384 | 2,732 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 61,80 05.10.2026 | +1,48% +0,9000 | 85,55 | 58,90 |
| freenet AG DE000A0Z2ZZ5 | 22,92 05.10.2026 | +1,33% +0,3000 | 33,78 | 22,38 |
| Fresenius Medical Care AG DE0005785802 | 39,55 05.10.2026 | -0,23% -0,0900 | 47,32 | 34,73 |
| FUCHS SE DE000A3E5D64 | 42,48 05.10.2026 | +0,28% +0,1200 | 43,06 | 31,94 |
| GEA Group AG DE0006602006 | 66,30 05.10.2026 | +0,84% +0,5500 | 67,35 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 27,44 05.10.2026 | -0,87% -0,2400 | 38,04 | 15,52 |
| Hannover Rück SE DE0008402215 | 254,40 05.10.2026 | +1,76% +4,400 | 279,60 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 148,35 05.10.2026 | +1,64% +2,400 | 239,40 | 140,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,60 05.10.2026 | +0,58% +0,4000 | 84,40 | 68,10 |
| HelloFresh SE DE000A161408 | 2,338 05.10.2026 | -2,62% -0,0630 | 7,760 | 2,289 |
| Henkel AG & Co. KGaA DE0006048432 | 72,14 05.10.2026 | +0,45% +0,3200 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 80,34 05.10.2026 | +1,47% +1,160 | 116,10 | 63,58 |
| HOCHTIEF AG DE0006070006 | 398,00 05.10.2026 | -1,29% -5,200 | 548,00 | 242,00 |
| HUGO BOSS AG DE000A1PHFF7 | 37,89 05.10.2026 | +0,13% +0,0500 | 41,69 | 34,14 |
| Infineon Technologies AG DE0006231004 | 64,97 05.10.2026 | +0,39% +0,2500 | 89,00 | 31,97 |
| JENOPTIK AG DE000A2NB601 | 43,88 05.10.2026 | +5,63% +2,340 | 47,82 | 18,31 |
| Jungheinrich AG DE0006219934 | 23,00 05.10.2026 | -1,37% -0,3200 | 38,04 | 22,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,03 05.10.2026 | +0,47% +0,0700 | 18,39 | 10,72 |
| KION GROUP AG DE000KGX8881 | 35,60 05.10.2026 | -7,75% -2,990 | 70,20 | 36,81 |
| Knorr-Bremse AG DE000KBX1006 | 98,85 05.10.2026 | -2,71% -2,750 | 115,10 | 78,35 |
| Kontron AG AT0000A0E9W5 | 21,08 05.10.2026 | +2,23% +0,4600 | 27,44 | 18,00 |
| KRONES AG DE0006335003 | 104,80 05.10.2026 | +0,38% +0,4000 | 142,80 | 104,20 |
| LANXESS AG DE0005470405 | 12,01 05.10.2026 | -2,91% -0,3600 | 21,64 | 11,47 |
| LEG Immobilien SE DE000LEG1110 | 45,26 05.10.2026 | +0,44% +0,2000 | 70,10 | 44,92 |
| Mercedes-Benz Group AG DE0007100000 | 40,02 05.10.2026 | +1,15% +0,4550 | 61,82 | 39,57 |
| Merck KGaA DE0006599905 | 136,50 05.10.2026 | +1,83% +2,450 | 147,45 | 102,15 |
| MTU Aero Engines AG DE000A0D9PT0 | 368,50 05.10.2026 | -0,19% -0,7000 | 399,90 | 270,00 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 509,00 05.10.2026 | +1,86% +9,300 | 572,80 | 438,20 |
| Nagarro SE DE000A3H2200 | 79,05 05.10.2026 | +0,13% +0,1000 | 80,50 | 33,14 |
| Nemetschek SE DE0006452907 | 62,75 05.10.2026 | +3,29% +2,000 | 110,90 | 50,45 |
| Nordex SE DE000A0D6554 | 37,62 05.10.2026 | -2,49% -0,9600 | 50,05 | 22,08 |
| PNE AG DE000A0JBPG2 | 7,080 05.10.2026 | 0% 0 | 13,12 | 6,920 |
| Porsche Automobil Holding SE DE000PAH0038 | 24,45 05.10.2026 | -1,05% -0,2600 | 41,38 | 24,55 |
| PUMA SE DE0006969603 | 22,06 05.10.2026 | +1,33% +0,2900 | 30,00 | 15,37 |
| RATIONAL AG DE0007010803 | 570,00 05.10.2026 | +1,60% +9,000 | 771,50 | 561,00 |
| Redcare Pharmacy N.V. NL0012044747 | 69,95 05.10.2026 | +1,89% +1,300 | 89,15 | 30,18 |
| Rheinmetall AG DE0007030009 | 964,50 05.10.2026 | +0,56% +5,400 | 1.975,00 | 918,10 |
| RTL Group S.A. LU0061462528 | 28,50 05.10.2026 | -0,18% -0,0500 | 40,00 | 28,55 |
| RWE AG DE0007037129 | 58,70 05.10.2026 | +0,55% +0,3200 | 62,00 | 39,19 |
| SAP SE DE0007164600 | 188,28 05.10.2026 | +2,35% +4,320 | 240,75 | 127,80 |
| Sartorius AG DE0007165631 | 250,40 05.10.2026 | -0,63% -1,600 | 264,30 | 199,25 |
| Scout24 SE DE000A12DM80 | 68,80 05.10.2026 | +1,93% +1,300 | 104,00 | 62,90 |
| Siemens AG DE0007236101 | 275,25 05.10.2026 | +1,33% +3,600 | 289,90 | 197,04 |
| Siemens Energy AG DE000ENER6Y0 | 146,16 05.10.2026 | -0,16% -0,2400 | 193,68 | 96,32 |
| Siemens Healthineers AG DE000SHL1006 | 37,70 05.10.2026 | -0,03% -0,0100 | 49,69 | 33,29 |
| Siltronic AG DE000WAF3001 | 83,30 05.10.2026 | +4,06% +3,250 | 106,60 | 41,74 |
| Sixt SE DE0007231326 | 68,90 05.10.2026 | -1,29% -0,9000 | 81,35 | 59,30 |
| SMA Solar Technology AG DE000A0DJ6J9 | 60,55 05.10.2026 | +2,45% +1,450 | 68,80 | 22,10 |
| Stabilus SE DE000STAB1L8 | 16,16 05.10.2026 | -0,12% -0,0200 | 25,05 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 35,60 05.10.2026 | -0,67% -0,2400 | 41,65 | 29,40 |
| Symrise AG DE000SYM9999 | 90,46 05.10.2026 | +0,53% +0,4800 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 10,64 05.10.2026 | -0,93% -0,1000 | 16,38 | 10,74 |
| Talanx AG DE000TLX1005 | 118,30 05.10.2026 | +1,98% +2,300 | 128,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,350 05.10.2026 | +1,84% +0,1150 | 8,815 | 4,194 |
| thyssenkrupp AG DE0007500001 | 13,57 05.10.2026 | -2,41% -0,3350 | 15,67 | 7,222 |
| United Internet AG DE0005089031 | 24,08 05.10.2026 | 0% 0 | 29,86 | 23,02 |
| Verbio SE DE000A0JL9W6 | 26,38 05.10.2026 | -0,60% -0,1600 | 46,62 | 11,70 |
| Volkswagen AG DE0007664039 | 68,80 05.10.2026 | +1,84% +1,240 | 108,90 | 67,56 |
| Vonovia SE DE000A1ML7J1 | 16,85 05.10.2026 | -0,50% -0,0850 | 28,20 | 16,89 |
| Wacker Chemie AG DE000WCH8881 | 88,50 05.10.2026 | +0,97% +0,8500 | 103,70 | 63,60 |
| Zalando SE DE000ZAL1111 | 22,15 05.10.2026 | -0,27% -0,0600 | 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