HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.818,94 EUR
-0,85% -118,72
Kursdaten
- Börse Xetra
- Letzter 13.818,94
- Änderung -0,85 %
- Stand 18.08.26 17:59 Uhr
- Eröffnung 13.906,44
- Vortag 13.937,66
- Tageshoch 13.909,00
- Tagestief 13.817,54
- 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 | 20,55 18.08.2026 | +7,48% +1,430 | 27,10 | 18,64 |
| adidas AG DE000A1EWWW0 | 154,45 18.08.2026 | +1,08% +1,650 | 197,55 | 130,45 |
| ADTRAN Holdings Inc. US00486H1059 | 6,930 18.08.2026 | -5,44% -0,3990 | 16,86 | 6,120 |
| Airbus SE NL0000235190 | 209,00 18.08.2026 | -2,02% -4,300 | 221,05 | 155,68 |
| AIXTRON SE DE000A0WMPJ6 | 38,60 18.08.2026 | -8,03% -3,370 | 62,02 | 11,88 |
| Allianz SE DE0008404005 | 441,30 18.08.2026 | +0,62% +2,700 | 442,50 | 339,60 |
| Aroundtown SA LU1673108939 | 2,072 18.08.2026 | -2,63% -0,0560 | 3,516 | 2,062 |
| ATOSS Software SE DE0005104400 | 92,10 18.08.2026 | +3,25% +2,900 | 122,60 | 65,50 |
| Aurubis AG DE0006766504 | 165,10 18.08.2026 | -2,77% -4,700 | 220,60 | 94,50 |
| BASF SE DE000BASF111 | 50,87 18.08.2026 | +1,13% +0,5700 | 55,03 | 41,71 |
| Bayer AG DE000BAY0017 | 48,59 18.08.2026 | +1,99% +0,9500 | 53,56 | 25,78 |
| Bayerische Motoren Werke AG DE0005190003 | 58,00 18.08.2026 | -0,62% -0,3600 | 97,40 | 56,64 |
| Bechtle AG DE0005158703 | 35,12 18.08.2026 | +1,21% +0,4200 | 45,06 | 25,44 |
| BEFESA S.A. LU1704650164 | 35,15 18.08.2026 | -2,23% -0,8000 | 37,25 | 26,18 |
| Beiersdorf AG DE0005200000 | 76,76 18.08.2026 | +1,03% +0,7800 | 110,05 | 67,24 |
| Brenntag SE DE000A1DAHH0 | 60,76 18.08.2026 | +0,60% +0,3600 | 66,08 | 44,11 |
| CANCOM SE DE0005419105 | 21,40 18.08.2026 | -0,70% -0,1500 | 29,20 | 20,50 |
| Carl Zeiss Meditec AG DE0005313704 | 30,88 18.08.2026 | -0,77% -0,2400 | 47,92 | 22,86 |
| Commerzbank AG DE000CBK1001 | 38,91 18.08.2026 | -1,72% -0,6800 | 40,04 | 29,21 |
| Continental AG DE0005439004 | 67,68 18.08.2026 | -1,08% -0,7400 | 76,40 | 53,48 |
| Covestro AG DE0006062144 | 60,00 18.08.2026 | -0,33% -0,2000 | 60,92 | 53,96 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,25 18.08.2026 | -0,35% -0,2000 | 100,20 | 48,80 |
| Daimler Truck Holding AG DE000DTR0CK8 | 44,70 18.08.2026 | -1,84% -0,8400 | 49,99 | 33,67 |
| Delivery Hero SE DE000A2E4K43 | 36,91 18.08.2026 | +0,08% +0,0300 | 40,01 | 14,95 |
| Deutsche Bank AG DE0005140008 | 32,78 18.08.2026 | -0,92% -0,3050 | 33,97 | 23,78 |
| Deutsche Börse AG DE0005810055 | 278,70 18.08.2026 | +0,65% +1,800 | 277,70 | 201,00 |
| Deutsche Lufthansa AG DE0008232125 | 7,874 18.08.2026 | -2,26% -0,1820 | 10,20 | 6,834 |
| Deutsche Post AG DE0005552004 | 54,98 18.08.2026 | +0,40% +0,2200 | 58,34 | 36,89 |
| Deutsche Telekom AG DE0005557508 | 28,78 18.08.2026 | +1,62% +0,4600 | 34,27 | 23,57 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,01 18.08.2026 | -0,59% -0,2600 | 50,56 | 35,85 |
| E.ON SE DE000ENAG999 | 17,53 18.08.2026 | +0,92% +0,1600 | 20,33 | 14,67 |
| Energiekontor AG DE0005313506 | 26,25 18.08.2026 | +0,38% +0,1000 | 50,20 | 25,60 |
| Evonik Industries AG DE000EVNK013 | 17,93 18.08.2026 | +0,11% +0,0200 | 18,13 | 12,51 |
| Evotec SE DE0005664809 | 3,338 18.08.2026 | -1,94% -0,0660 | 7,502 | 3,380 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 62,60 18.08.2026 | -1,80% -1,150 | 86,50 | 62,80 |
| freenet AG DE000A0Z2ZZ5 | 23,92 18.08.2026 | +1,27% +0,3000 | 33,82 | 22,38 |
| Fresenius Medical Care AG DE0005785802 | 40,62 18.08.2026 | +0,02% +0,0100 | 47,54 | 34,67 |
| FUCHS SE DE000A3E5D64 | 39,38 18.08.2026 | +0,92% +0,3600 | 42,72 | 32,00 |
| GEA Group AG DE0006602006 | 64,65 18.08.2026 | -0,15% -0,1000 | 66,00 | 53,35 |
| Gerresheimer AG DE000A0LD6E6 | 27,78 18.08.2026 | +1,46% +0,4000 | 46,68 | 15,55 |
| Hannover Rück SE DE0008402215 | 255,40 18.08.2026 | +0,55% +1,400 | 280,00 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 155,50 18.08.2026 | -2,23% -3,550 | 241,40 | 159,05 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,00 18.08.2026 | -0,84% -0,6000 | 87,90 | 68,30 |
| HelloFresh SE DE000A161408 | 2,951 18.08.2026 | -4,50% -0,1390 | 8,320 | 3,076 |
| Henkel AG & Co. KGaA DE0006048432 | 74,94 18.08.2026 | +0,43% +0,3200 | 84,28 | 61,36 |
| HENSOLDT AG DE000HAG0005 | 93,64 18.08.2026 | -1,64% -1,560 | 117,30 | 63,42 |
| HOCHTIEF AG DE0006070006 | 431,40 18.08.2026 | -1,37% -6,000 | 550,00 | 211,00 |
| HUGO BOSS AG DE000A1PHFF7 | 37,87 18.08.2026 | -0,29% -0,1100 | 43,11 | 34,07 |
| Infineon Technologies AG DE0006231004 | 57,67 18.08.2026 | -8,11% -5,090 | 89,27 | 31,16 |
| JENOPTIK AG DE000A2NB601 | 40,00 18.08.2026 | -5,44% -2,300 | 48,20 | 16,10 |
| Jungheinrich AG DE0006219934 | 24,10 18.08.2026 | -1,47% -0,3600 | 38,02 | 22,04 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,65 18.08.2026 | -0,54% -0,0800 | 18,58 | 10,45 |
| KION GROUP AG DE000KGX8881 | 39,57 18.08.2026 | -1,25% -0,5000 | 70,25 | 35,97 |
| Knorr-Bremse AG DE000KBX1006 | 97,75 18.08.2026 | -1,06% -1,050 | 114,70 | 77,60 |
| Kontron AG AT0000A0E9W5 | 21,90 18.08.2026 | 0% 0 | 28,24 | 17,66 |
| KRONES AG DE0006335003 | 112,40 18.08.2026 | -0,35% -0,4000 | 142,80 | 106,60 |
| LANXESS AG DE0005470405 | 14,44 18.08.2026 | -3,28% -0,4900 | 25,62 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 50,15 18.08.2026 | -0,79% -0,4000 | 73,90 | 50,40 |
| Mercedes-Benz Group AG DE0007100000 | 45,20 18.08.2026 | -0,22% -0,1000 | 62,04 | 42,95 |
| Merck KGaA DE0006599905 | 135,25 18.08.2026 | -0,33% -0,4500 | 147,25 | 100,95 |
| MTU Aero Engines AG DE000A0D9PT0 | 373,00 18.08.2026 | -2,13% -8,100 | 401,20 | 267,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 521,60 18.08.2026 | +1,24% +6,400 | 573,20 | 438,30 |
| Nagarro SE DE000A3H2200 | 77,80 18.08.2026 | 0% 0 | 80,40 | 32,70 |
| Nemetschek SE DE0006452907 | 61,95 18.08.2026 | +2,57% +1,550 | 123,00 | 50,60 |
| Nordex SE DE000A0D6554 | 39,54 18.08.2026 | -0,85% -0,3400 | 49,80 | 19,29 |
| PNE AG DE000A0JBPG2 | 7,250 18.08.2026 | -2,42% -0,1800 | 14,42 | 7,230 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,38 18.08.2026 | +0,55% +0,1500 | 41,32 | 26,89 |
| PUMA SE DE0006969603 | 25,74 18.08.2026 | +0,59% +0,1500 | 30,04 | 15,42 |
| RATIONAL AG DE0007010803 | 621,50 18.08.2026 | -0,96% -6,000 | 771,50 | 605,00 |
| Redcare Pharmacy N.V. NL0012044747 | 62,45 18.08.2026 | -2,12% -1,350 | 94,60 | 30,24 |
| Rheinmetall AG DE0007030009 | 1.210,80 18.08.2026 | -0,54% -6,600 | 2.003,00 | 913,60 |
| RTL Group S.A. LU0061462528 | 31,45 18.08.2026 | +0,96% +0,3000 | 39,95 | 29,00 |
| RWE AG DE0007037129 | 58,00 18.08.2026 | -2,36% -1,400 | 61,90 | 33,76 |
| SAP SE DE0007164600 | 182,96 18.08.2026 | +2,22% +3,980 | 241,70 | 130,08 |
| Sartorius AG DE0007165631 | 229,20 18.08.2026 | -1,76% -4,100 | 265,90 | 187,85 |
| Scout24 SE DE000A12DM80 | 75,80 18.08.2026 | +0,07% +0,0500 | 115,40 | 62,65 |
| Siemens AG DE0007236101 | 275,95 18.08.2026 | -2,34% -6,600 | 289,55 | 197,30 |
| Siemens Energy AG DE000ENER6Y0 | 155,16 18.08.2026 | -4,77% -7,780 | 194,10 | 83,66 |
| Siemens Healthineers AG DE000SHL1006 | 39,20 18.08.2026 | +1,21% +0,4700 | 49,78 | 32,96 |
| Siltronic AG DE000WAF3001 | 83,45 18.08.2026 | -6,39% -5,700 | 107,10 | 31,94 |
| Sixt SE DE0007231326 | 72,15 18.08.2026 | +1,33% +0,9500 | 89,05 | 58,20 |
| SMA Solar Technology AG DE000A0DJ6J9 | 56,30 18.08.2026 | -2,00% -1,150 | 70,30 | 15,70 |
| Stabilus SE DE000STAB1L8 | 16,26 18.08.2026 | +1,37% +0,2200 | 25,40 | 13,40 |
| Ströer SE & Co. KGaA DE0007493991 | 39,68 18.08.2026 | -0,80% -0,3200 | 43,40 | 29,30 |
| Symrise AG DE000SYM9999 | 85,96 18.08.2026 | -1,20% -1,040 | 93,72 | 65,24 |
| TAG Immobilien AG DE0008303504 | 12,80 18.08.2026 | -1,46% -0,1900 | 16,73 | 12,27 |
| Talanx AG DE000TLX1005 | 120,00 18.08.2026 | +1,10% +1,300 | 122,30 | 97,75 |
| TeamViewer SE DE000A2YN900 | 6,510 18.08.2026 | -0,53% -0,0350 | 10,39 | 4,140 |
| thyssenkrupp AG DE0007500001 | 13,20 18.08.2026 | -4,73% -0,6550 | 14,02 | 5,862 |
| United Internet AG DE0005089031 | 23,82 18.08.2026 | -0,25% -0,0600 | 29,90 | 22,64 |
| Verbio SE DE000A0JL9W6 | 31,88 18.08.2026 | +5,56% +1,680 | 46,60 | 9,785 |
| Volkswagen AG DE0007664039 | 73,08 18.08.2026 | +0,25% +0,1800 | 108,75 | 69,78 |
| Vonovia SE DE000A1ML7J1 | 19,95 18.08.2026 | -1,04% -0,2100 | 28,86 | 19,65 |
| Wacker Chemie AG DE000WCH8881 | 91,15 18.08.2026 | -2,46% -2,300 | 105,20 | 61,45 |
| Zalando SE DE000ZAL1111 | 22,71 18.08.2026 | -0,04% -0,0100 | 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