HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.813,90 EUR
-0,13% -18,63
Kursdaten
- Börse Xetra
- Letzter 13.813,90
- Änderung -0,13 %
- Stand 24.08.26 17:59 Uhr
- Eröffnung 13.805,03
- Vortag 13.832,53
- Tageshoch 13.852,36
- Tagestief 13.784,00
- 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 | 21,85 24.08.2026 | +2,58% +0,5500 | 27,10 | 18,64 |
| adidas AG DE000A1EWWW0 | 154,85 24.08.2026 | +0,49% +0,7500 | 197,55 | 130,45 |
| ADTRAN Holdings Inc. US00486H1059 | 6,461 24.08.2026 | -1,13% -0,0740 | 16,86 | 6,120 |
| Airbus SE NL0000235190 | 202,80 24.08.2026 | -0,25% -0,5000 | 221,05 | 155,68 |
| AIXTRON SE DE000A0WMPJ6 | 36,67 24.08.2026 | -2,14% -0,8000 | 62,02 | 11,88 |
| Allianz SE DE0008404005 | 444,00 24.08.2026 | +0,86% +3,800 | 442,60 | 339,60 |
| Aroundtown SA LU1673108939 | 2,032 24.08.2026 | -0,97% -0,0200 | 3,516 | 2,050 |
| ATOSS Software SE DE0005104400 | 97,00 24.08.2026 | +0,52% +0,5000 | 122,60 | 65,50 |
| Aurubis AG DE0006766504 | 175,40 24.08.2026 | -1,79% -3,200 | 220,60 | 94,50 |
| BASF SE DE000BASF111 | 52,18 24.08.2026 | +1,34% +0,6900 | 55,03 | 41,71 |
| Bayer AG DE000BAY0017 | 48,28 24.08.2026 | +0,92% +0,4400 | 53,56 | 25,78 |
| Bayerische Motoren Werke AG DE0005190003 | 58,28 24.08.2026 | -0,68% -0,4000 | 97,40 | 56,64 |
| Bechtle AG DE0005158703 | 35,28 24.08.2026 | +0,06% +0,0200 | 45,06 | 25,44 |
| BEFESA S.A. LU1704650164 | 35,80 24.08.2026 | +0,14% +0,0500 | 37,25 | 26,18 |
| Beiersdorf AG DE0005200000 | 80,86 24.08.2026 | +1,25% +1,0000 | 110,05 | 67,24 |
| Brenntag SE DE000A1DAHH0 | 61,20 24.08.2026 | +1,63% +0,9800 | 66,08 | 44,11 |
| CANCOM SE DE0005419105 | 21,25 24.08.2026 | 0% 0 | 29,20 | 20,50 |
| Carl Zeiss Meditec AG DE0005313704 | 32,26 24.08.2026 | +0,12% +0,0400 | 47,92 | 22,86 |
| Commerzbank AG DE000CBK1001 | 39,42 24.08.2026 | +1,08% +0,4200 | 40,04 | 29,21 |
| Continental AG DE0005439004 | 69,24 24.08.2026 | +1,38% +0,9400 | 76,40 | 53,48 |
| Covestro AG DE0006062144 | 59,90 24.08.2026 | 0% 0 | 60,92 | 53,96 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 60,35 24.08.2026 | +2,12% +1,250 | 89,25 | 48,80 |
| Daimler Truck Holding AG DE000DTR0CK8 | 46,38 24.08.2026 | +2,63% +1,190 | 49,99 | 33,67 |
| Delivery Hero SE DE000A2E4K43 | 36,88 24.08.2026 | +0,57% +0,2100 | 40,01 | 14,95 |
| Deutsche Bank AG DE0005140008 | 32,47 24.08.2026 | +1,12% +0,3600 | 33,97 | 23,78 |
| Deutsche Börse AG DE0005810055 | 285,50 24.08.2026 | +1,24% +3,500 | 282,80 | 201,00 |
| Deutsche Lufthansa AG DE0008232125 | 7,830 24.08.2026 | +2,43% +0,1860 | 10,20 | 6,834 |
| Deutsche Post AG DE0005552004 | 56,24 24.08.2026 | +1,08% +0,6000 | 58,34 | 36,89 |
| Deutsche Telekom AG DE0005557508 | 29,02 24.08.2026 | +0,87% +0,2500 | 34,27 | 23,57 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,05 24.08.2026 | -1,32% -0,5900 | 50,56 | 35,85 |
| E.ON SE DE000ENAG999 | 17,36 24.08.2026 | -0,17% -0,0300 | 20,33 | 14,67 |
| Energiekontor AG DE0005313506 | 25,60 24.08.2026 | -0,58% -0,1500 | 50,20 | 25,35 |
| Evonik Industries AG DE000EVNK013 | 18,20 24.08.2026 | -0,60% -0,1100 | 18,53 | 12,51 |
| Evotec SE DE0005664809 | 3,278 24.08.2026 | -1,50% -0,0500 | 7,502 | 3,262 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 62,85 24.08.2026 | +0,40% +0,2500 | 86,50 | 62,35 |
| freenet AG DE000A0Z2ZZ5 | 24,30 24.08.2026 | +0,58% +0,1400 | 33,82 | 22,38 |
| Fresenius Medical Care AG DE0005785802 | 40,13 24.08.2026 | +0,45% +0,1800 | 47,54 | 34,67 |
| FUCHS SE DE000A3E5D64 | 39,82 24.08.2026 | -0,05% -0,0200 | 42,72 | 32,00 |
| GEA Group AG DE0006602006 | 66,55 24.08.2026 | +1,68% +1,100 | 66,05 | 53,35 |
| Gerresheimer AG DE000A0LD6E6 | 27,26 24.08.2026 | -0,73% -0,2000 | 46,08 | 15,55 |
| Hannover Rück SE DE0008402215 | 251,00 24.08.2026 | +0,08% +0,2000 | 280,00 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 159,15 24.08.2026 | +0,19% +0,3000 | 241,40 | 154,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,30 24.08.2026 | -1,14% -0,8000 | 87,90 | 68,30 |
| HelloFresh SE DE000A161408 | 2,807 24.08.2026 | -1,47% -0,0420 | 8,320 | 2,849 |
| Henkel AG & Co. KGaA DE0006048432 | 76,38 24.08.2026 | +1,09% +0,8200 | 84,28 | 61,36 |
| HENSOLDT AG DE000HAG0005 | 86,78 24.08.2026 | -2,78% -2,480 | 117,30 | 63,42 |
| HOCHTIEF AG DE0006070006 | 422,20 24.08.2026 | -0,52% -2,200 | 550,00 | 211,00 |
| HUGO BOSS AG DE000A1PHFF7 | 37,90 24.08.2026 | -0,18% -0,0700 | 43,11 | 34,07 |
| Infineon Technologies AG DE0006231004 | 54,20 24.08.2026 | -3,42% -1,920 | 89,27 | 31,16 |
| JENOPTIK AG DE000A2NB601 | 37,98 24.08.2026 | -1,30% -0,5000 | 48,20 | 16,10 |
| Jungheinrich AG DE0006219934 | 24,28 24.08.2026 | -0,82% -0,2000 | 38,02 | 22,04 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,15 24.08.2026 | -0,55% -0,0900 | 18,58 | 10,45 |
| KION GROUP AG DE000KGX8881 | 40,21 24.08.2026 | -1,40% -0,5700 | 70,25 | 35,97 |
| Knorr-Bremse AG DE000KBX1006 | 102,80 24.08.2026 | +0,88% +0,9000 | 114,70 | 77,60 |
| Kontron AG AT0000A0E9W5 | 21,72 24.08.2026 | 0% 0 | 28,24 | 17,66 |
| KRONES AG DE0006335003 | 116,40 24.08.2026 | +1,04% +1,200 | 142,80 | 106,60 |
| LANXESS AG DE0005470405 | 14,02 24.08.2026 | +1,67% +0,2300 | 25,62 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 49,20 24.08.2026 | -1,48% -0,7400 | 73,90 | 49,78 |
| Mercedes-Benz Group AG DE0007100000 | 45,11 24.08.2026 | -0,16% -0,0700 | 62,04 | 42,95 |
| Merck KGaA DE0006599905 | 136,95 24.08.2026 | -0,54% -0,7500 | 147,25 | 100,95 |
| MTU Aero Engines AG DE000A0D9PT0 | 352,70 24.08.2026 | +0,51% +1,800 | 401,20 | 267,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 515,00 24.08.2026 | +0,08% +0,4000 | 573,20 | 438,30 |
| Nagarro SE DE000A3H2200 | 77,55 24.08.2026 | -0,39% -0,3000 | 80,40 | 32,70 |
| Nemetschek SE DE0006452907 | 65,80 24.08.2026 | +0,61% +0,4000 | 121,10 | 50,60 |
| Nordex SE DE000A0D6554 | 38,68 24.08.2026 | -0,36% -0,1400 | 49,80 | 19,29 |
| PNE AG DE000A0JBPG2 | 7,230 24.08.2026 | +3,14% +0,2200 | 14,02 | 7,010 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,55 24.08.2026 | -0,83% -0,2300 | 41,32 | 26,89 |
| PUMA SE DE0006969603 | 25,06 24.08.2026 | +0,28% +0,0700 | 30,04 | 15,42 |
| RATIONAL AG DE0007010803 | 625,50 24.08.2026 | +1,38% +8,500 | 771,50 | 605,00 |
| Redcare Pharmacy N.V. NL0012044747 | 61,20 24.08.2026 | -1,37% -0,8500 | 92,95 | 30,24 |
| Rheinmetall AG DE0007030009 | 1.120,20 24.08.2026 | -3,03% -35,00 | 2.003,00 | 913,60 |
| RTL Group S.A. LU0061462528 | 31,55 24.08.2026 | +0,64% +0,2000 | 39,95 | 29,00 |
| RWE AG DE0007037129 | 57,06 24.08.2026 | -0,21% -0,1200 | 61,90 | 33,76 |
| SAP SE DE0007164600 | 187,40 24.08.2026 | -0,39% -0,7400 | 241,70 | 130,08 |
| Sartorius AG DE0007165631 | 241,90 24.08.2026 | -1,43% -3,500 | 265,90 | 187,85 |
| Scout24 SE DE000A12DM80 | 76,65 24.08.2026 | -0,58% -0,4500 | 115,40 | 62,65 |
| Siemens AG DE0007236101 | 280,45 24.08.2026 | +0,29% +0,8000 | 289,55 | 197,30 |
| Siemens Energy AG DE000ENER6Y0 | 148,92 24.08.2026 | -2,48% -3,780 | 194,10 | 83,66 |
| Siemens Healthineers AG DE000SHL1006 | 40,40 24.08.2026 | +1,23% +0,4900 | 49,78 | 32,96 |
| Siltronic AG DE000WAF3001 | 81,45 24.08.2026 | -2,22% -1,850 | 107,10 | 31,94 |
| Sixt SE DE0007231326 | 72,40 24.08.2026 | -0,69% -0,5000 | 89,05 | 58,20 |
| SMA Solar Technology AG DE000A0DJ6J9 | 54,50 24.08.2026 | -3,45% -1,950 | 70,30 | 15,70 |
| Stabilus SE DE000STAB1L8 | 16,50 24.08.2026 | +0,49% +0,0800 | 25,40 | 13,40 |
| Ströer SE & Co. KGaA DE0007493991 | 39,32 24.08.2026 | +2,24% +0,8600 | 43,40 | 29,30 |
| Symrise AG DE000SYM9999 | 91,10 24.08.2026 | +1,74% +1,560 | 93,72 | 65,24 |
| TAG Immobilien AG DE0008303504 | 12,73 24.08.2026 | -0,93% -0,1200 | 16,73 | 12,27 |
| Talanx AG DE000TLX1005 | 121,40 24.08.2026 | +1,08% +1,300 | 121,00 | 97,75 |
| TeamViewer SE DE000A2YN900 | 6,645 24.08.2026 | -1,34% -0,0900 | 10,39 | 4,140 |
| thyssenkrupp AG DE0007500001 | 13,60 24.08.2026 | +1,68% +0,2250 | 14,02 | 5,966 |
| United Internet AG DE0005089031 | 24,66 24.08.2026 | +0,90% +0,2200 | 29,90 | 22,64 |
| Verbio SE DE000A0JL9W6 | 31,22 24.08.2026 | -4,17% -1,360 | 46,60 | 9,785 |
| Volkswagen AG DE0007664039 | 73,40 24.08.2026 | -1,82% -1,360 | 108,75 | 69,78 |
| Vonovia SE DE000A1ML7J1 | 19,84 24.08.2026 | -1,02% -0,2050 | 28,86 | 19,65 |
| Wacker Chemie AG DE000WCH8881 | 92,65 24.08.2026 | +4,39% +3,900 | 105,20 | 61,45 |
| Zalando SE DE000ZAL1111 | 22,87 24.08.2026 | +0,84% +0,1900 | 30,06 | 18,89 |
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-duesseldorf.de\/wp-json\/boeag\/v1\/search","search_field":"s","params":{"charting":1}}}
Historische Kurse