HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.845,01 EUR
+0,07% +9,770
Kursdaten
- Börse Xetra
- Letzter 13.845,01
- Änderung +0,07 %
- Stand 06.08.26 18:00 Uhr
- Eröffnung 13.884,53
- Vortag 13.835,24
- Tageshoch 13.892,14
- Tagestief 13.818,75
- 52W Hoch 13.979,88 (05.08.26)
- 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 | 18,68 06.08.2026 | -1,89% -0,3600 | 26,95 | 18,26 |
| adidas AG DE000A1EWWW0 | 162,70 06.08.2026 | +0,59% +0,9500 | 197,50 | 131,10 |
| ADTRAN Holdings Inc. US00486H1059 | 6,805 06.08.2026 | -3,04% -0,2130 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 214,95 06.08.2026 | +0,19% +0,4000 | 220,85 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 37,95 06.08.2026 | -2,72% -1,060 | 60,36 | 11,90 |
| Allianz SE DE0008404005 | 436,20 06.08.2026 | -0,37% -1,600 | 437,80 | 338,00 |
| Aroundtown SA LU1673108939 | 2,172 06.08.2026 | -0,28% -0,0060 | 3,516 | 2,062 |
| ATOSS Software SE DE0005104400 | 86,80 06.08.2026 | -0,91% -0,8000 | 121,20 | 66,50 |
| Aurubis AG DE0006766504 | 192,70 06.08.2026 | +2,01% +3,800 | 218,20 | 91,85 |
| BASF SE DE000BASF111 | 50,61 06.08.2026 | -0,16% -0,0800 | 55,01 | 41,66 |
| Bayer AG DE000BAY0017 | 48,86 06.08.2026 | -1,07% -0,5300 | 53,30 | 25,10 |
| Bayerische Motoren Werke AG DE0005190003 | 59,08 06.08.2026 | -0,94% -0,5600 | 97,18 | 56,46 |
| Bechtle AG DE0005158703 | 37,04 06.08.2026 | -0,54% -0,2000 | 44,74 | 24,84 |
| BEFESA S.A. LU1704650164 | 35,95 06.08.2026 | +0,70% +0,2500 | 37,10 | 25,90 |
| Beiersdorf AG DE0005200000 | 80,22 06.08.2026 | +3,22% +2,500 | 107,95 | 66,94 |
| Brenntag SE DE000A1DAHH0 | 62,90 06.08.2026 | +0,32% +0,2000 | 62,98 | 44,29 |
| CANCOM SE DE0005419105 | 23,85 06.08.2026 | -2,05% -0,5000 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 30,10 06.08.2026 | -2,53% -0,7800 | 47,76 | 23,04 |
| Commerzbank AG DE000CBK1001 | 38,60 06.08.2026 | -1,53% -0,6000 | 39,65 | 28,97 |
| Continental AG DE0005439004 | 68,80 06.08.2026 | -0,35% -0,2400 | 75,46 | 53,24 |
| Covestro AG DE0006062144 | 60,10 06.08.2026 | 0% 0 | 60,82 | 54,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,70 06.08.2026 | -1,37% -0,8000 | 99,80 | 48,94 |
| Daimler Truck Holding AG DE000DTR0CK8 | 48,19 06.08.2026 | -1,77% -0,8700 | 49,67 | 33,59 |
| Delivery Hero SE DE000A2E4K43 | 37,29 06.08.2026 | +0,03% +0,0100 | 39,80 | 15,10 |
| Deutsche Bank AG DE0005140008 | 32,90 06.08.2026 | +0,41% +0,1350 | 34,02 | 23,91 |
| Deutsche Börse AG DE0005810055 | 268,00 06.08.2026 | +1,32% +3,500 | 271,20 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,594 06.08.2026 | -1,38% -0,1200 | 10,10 | 6,850 |
| Deutsche Post AG DE0005552004 | 55,40 06.08.2026 | -4,97% -2,900 | 58,30 | 36,93 |
| Deutsche Telekom AG DE0005557508 | 29,22 06.08.2026 | +6,60% +1,810 | 34,30 | 23,83 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,11 06.08.2026 | -0,71% -0,3100 | 50,38 | 35,70 |
| E.ON SE DE000ENAG999 | 18,87 06.08.2026 | +0,11% +0,0200 | 20,32 | 14,67 |
| Energiekontor AG DE0005313506 | 34,70 06.08.2026 | -3,88% -1,400 | 51,90 | 30,80 |
| Evonik Industries AG DE000EVNK013 | 17,61 06.08.2026 | -1,68% -0,3000 | 18,09 | 12,52 |
| Evotec SE DE0005664809 | 3,422 06.08.2026 | -0,87% -0,0300 | 7,384 | 3,382 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,65 06.08.2026 | 0% 0 | 85,55 | 64,25 |
| freenet AG DE000A0Z2ZZ5 | 23,98 06.08.2026 | +0,76% +0,1800 | 33,78 | 22,38 |
| Fresenius Medical Care AG DE0005785802 | 41,19 06.08.2026 | -0,75% -0,3100 | 47,32 | 34,73 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,42 06.08.2026 | +3,24% +1,490 | 52,08 | 35,83 |
| FUCHS SE DE000A3E5D64 | 41,54 06.08.2026 | +1,12% +0,4600 | 42,36 | 31,94 |
| GEA Group AG DE0006602006 | 64,00 06.08.2026 | +0,63% +0,4000 | 66,45 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 26,54 06.08.2026 | -4,67% -1,300 | 46,08 | 15,52 |
| Hannover Rück SE DE0008402215 | 250,60 06.08.2026 | +1,21% +3,000 | 279,60 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 163,00 06.08.2026 | -0,49% -0,8000 | 239,40 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,80 06.08.2026 | 0% 0 | 88,20 | 68,10 |
| HelloFresh SE DE000A161408 | 3,358 06.08.2026 | -1,12% -0,0380 | 9,502 | 3,372 |
| Henkel AG & Co. KGaA DE0006048432 | 77,96 06.08.2026 | +1,78% +1,360 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 89,80 06.08.2026 | +1,65% +1,460 | 116,20 | 63,58 |
| HOCHTIEF AG DE0006070006 | 447,60 06.08.2026 | -0,80% -3,600 | 548,00 | 195,50 |
| HUGO BOSS AG DE000A1PHFF7 | 37,91 06.08.2026 | -0,34% -0,1300 | 42,36 | 34,14 |
| Infineon Technologies AG DE0006231004 | 59,77 06.08.2026 | -1,19% -0,7200 | 89,00 | 31,45 |
| JENOPTIK AG DE000A2NB601 | 38,60 06.08.2026 | -2,23% -0,8800 | 47,82 | 16,20 |
| Jungheinrich AG DE0006219934 | 25,46 06.08.2026 | -0,70% -0,1800 | 38,04 | 22,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,44 06.08.2026 | +2,12% +0,3000 | 18,39 | 10,72 |
| KION GROUP AG DE000KGX8881 | 40,46 06.08.2026 | -1,17% -0,4800 | 70,20 | 36,81 |
| Knorr-Bremse AG DE000KBX1006 | 102,70 06.08.2026 | -3,39% -3,600 | 115,10 | 78,05 |
| Kontron AG AT0000A0E9W5 | 21,00 06.08.2026 | +2,34% +0,4800 | 28,18 | 18,00 |
| KRONES AG DE0006335003 | 115,80 06.08.2026 | +0,52% +0,6000 | 142,80 | 106,40 |
| LANXESS AG DE0005470405 | 16,57 06.08.2026 | +0,67% +0,1100 | 25,36 | 11,47 |
| LEG Immobilien SE DE000LEG1110 | 52,30 06.08.2026 | -1,60% -0,8500 | 74,35 | 50,65 |
| Mercedes-Benz Group AG DE0007100000 | 47,04 06.08.2026 | -2,51% -1,210 | 61,82 | 42,82 |
| Merck KGaA DE0006599905 | 145,10 06.08.2026 | -0,72% -1,050 | 147,45 | 102,15 |
| MTU Aero Engines AG DE000A0D9PT0 | 373,00 06.08.2026 | +0,27% +1,0000 | 399,90 | 270,00 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 520,80 06.08.2026 | +0,97% +5,000 | 607,60 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,25 06.08.2026 | +0,06% +0,0500 | 80,50 | 33,14 |
| Nemetschek SE DE0006452907 | 56,40 06.08.2026 | -1,83% -1,050 | 137,40 | 50,45 |
| Nordex SE DE000A0D6554 | 38,62 06.08.2026 | -3,06% -1,220 | 50,05 | 19,37 |
| PNE AG DE000A0JBPG2 | 10,18 06.08.2026 | -3,42% -0,3600 | 15,04 | 7,420 |
| Porsche Automobil Holding SE DE000PAH0038 | 29,00 06.08.2026 | -0,85% -0,2500 | 41,38 | 26,70 |
| PUMA SE DE0006969603 | 27,50 06.08.2026 | +0,84% +0,2300 | 30,00 | 15,37 |
| RATIONAL AG DE0007010803 | 671,50 06.08.2026 | -1,32% -9,000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 63,60 06.08.2026 | +0,39% +0,2500 | 103,30 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.167,20 06.08.2026 | -5,01% -61,60 | 2.000,00 | 918,10 |
| RTL Group S.A. LU0061462528 | 32,20 06.08.2026 | +0,47% +0,1500 | 40,00 | 29,00 |
| RWE AG DE0007037129 | 55,48 06.08.2026 | -0,04% -0,0200 | 61,46 | 33,78 |
| SAP SE DE0007164600 | 171,38 06.08.2026 | +0,76% +1,300 | 253,85 | 127,80 |
| Sartorius AG DE0007165631 | 234,80 06.08.2026 | +3,07% +7,000 | 263,50 | 177,45 |
| Scout24 SE DE000A12DM80 | 76,05 06.08.2026 | -0,46% -0,3500 | 118,70 | 62,90 |
| Siemens AG DE0007236101 | 273,10 06.08.2026 | -5,03% -14,45 | 289,50 | 197,04 |
| Siemens Energy AG DE000ENER6Y0 | 153,10 06.08.2026 | +1,40% +2,120 | 193,68 | 83,90 |
| Siemens Healthineers AG DE000SHL1006 | 39,55 06.08.2026 | +0,82% +0,3200 | 49,69 | 33,29 |
| Siltronic AG DE000WAF3001 | 78,45 06.08.2026 | -1,88% -1,500 | 106,60 | 32,08 |
| Sixt SE DE0007231326 | 69,65 06.08.2026 | -0,85% -0,6000 | 92,65 | 59,30 |
| SMA Solar Technology AG DE000A0DJ6J9 | 53,00 06.08.2026 | -4,16% -2,300 | 68,80 | 15,78 |
| Stabilus SE DE000STAB1L8 | 16,28 06.08.2026 | +2,26% +0,3600 | 25,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 40,32 06.08.2026 | -1,37% -0,5600 | 47,05 | 29,40 |
| Symrise AG DE000SYM9999 | 90,96 06.08.2026 | +0,33% +0,3000 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,37 06.08.2026 | -4,43% -0,6200 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 115,70 06.08.2026 | +0,43% +0,5000 | 123,40 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,385 06.08.2026 | -1,92% -0,1250 | 10,27 | 4,194 |
| thyssenkrupp AG DE0007500001 | 12,64 06.08.2026 | +0,24% +0,0300 | 12,61 | 5,634 |
| United Internet AG DE0005089031 | 23,06 06.08.2026 | -1,96% -0,4600 | 29,86 | 23,02 |
| Verbio SE DE000A0JL9W6 | 28,78 06.08.2026 | -1,24% -0,3600 | 46,62 | 9,815 |
| Volkswagen AG DE0007664039 | 75,92 06.08.2026 | -1,33% -1,020 | 108,90 | 69,86 |
| Vonovia SE DE000A1ML7J1 | 21,16 06.08.2026 | +0,57% +0,1200 | 28,73 | 19,66 |
| Wacker Chemie AG DE000WCH8881 | 95,50 06.08.2026 | +2,36% +2,200 | 103,70 | 61,60 |
| Zalando SE DE000ZAL1111 | 24,57 06.08.2026 | -3,46% -0,8800 | 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