HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.450,44 EUR
-0,68% -91,86
Kursdaten
- Börse Xetra
- Letzter 13.450,44
- Änderung -0,68 %
- Stand 23.09.26 17:59 Uhr
- Eröffnung 13.610,69
- Vortag 13.542,30
- Tageshoch 13.615,43
- Tagestief 13.430,95
- 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 | 23,80 23.09.2026 | +0,21% +0,0500 | 27,10 | 18,64 |
| adidas AG DE000A1EWWW0 | 143,90 23.09.2026 | -1,84% -2,700 | 197,55 | 130,45 |
| ADTRAN Holdings Inc. US00486H1059 | 6,182 23.09.2026 | +0,72% +0,0440 | 16,86 | 6,000 |
| Airbus SE NL0000235190 | 193,48 23.09.2026 | -0,48% -0,9400 | 221,05 | 155,68 |
| AIXTRON SE DE000A0WMPJ6 | 35,87 23.09.2026 | -1,10% -0,4000 | 62,02 | 12,68 |
| Allianz SE DE0008404005 | 410,10 23.09.2026 | -4,54% -19,50 | 453,50 | 339,60 |
| Aroundtown SA LU1673108939 | 1,742 23.09.2026 | -0,51% -0,0090 | 3,252 | 1,751 |
| ATOSS Software SE DE0005104400 | 89,60 23.09.2026 | +0,90% +0,8000 | 122,60 | 65,50 |
| Aurubis AG DE0006766504 | 166,90 23.09.2026 | -2,28% -3,900 | 220,60 | 97,50 |
| BASF SE DE000BASF111 | 51,71 23.09.2026 | +0,10% +0,0500 | 55,03 | 41,71 |
| Bayer AG DE000BAY0017 | 49,08 23.09.2026 | -0,49% -0,2400 | 53,56 | 25,78 |
| Bayerische Motoren Werke AG DE0005190003 | 57,88 23.09.2026 | -2,69% -1,600 | 97,40 | 56,64 |
| Bechtle AG DE0005158703 | 34,32 23.09.2026 | -2,22% -0,7800 | 45,06 | 25,44 |
| BEFESA S.A. LU1704650164 | 33,80 23.09.2026 | -0,30% -0,1000 | 37,75 | 26,72 |
| Beiersdorf AG DE0005200000 | 75,44 23.09.2026 | -1,02% -0,7800 | 110,05 | 67,24 |
| Brenntag SE DE000A1DAHH0 | 58,96 23.09.2026 | -1,70% -1,020 | 66,08 | 44,11 |
| CANCOM SE DE0005419105 | 22,20 23.09.2026 | -0,45% -0,1000 | 29,20 | 20,50 |
| Carl Zeiss Meditec AG DE0005313704 | 30,46 23.09.2026 | +3,68% +1,080 | 47,92 | 22,86 |
| Commerzbank AG DE000CBK1001 | 41,30 23.09.2026 | -0,67% -0,2800 | 43,26 | 29,21 |
| Continental AG DE0005439004 | 69,38 23.09.2026 | -0,23% -0,1600 | 76,40 | 53,48 |
| Covestro AG DE0006062144 | 59,90 23.09.2026 | +0,34% +0,2000 | 60,92 | 54,40 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 54,75 23.09.2026 | -0,55% -0,3000 | 85,20 | 48,80 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,37 23.09.2026 | -1,63% -0,7000 | 49,99 | 33,67 |
| Delivery Hero SE DE000A2E4K43 | 36,56 23.09.2026 | -0,73% -0,2700 | 40,01 | 14,95 |
| Deutsche Bank AG DE0005140008 | 32,04 23.09.2026 | -3,94% -1,315 | 35,73 | 23,78 |
| Deutsche Börse AG DE0005810055 | 281,30 23.09.2026 | +0,72% +2,000 | 291,30 | 201,00 |
| Deutsche Lufthansa AG DE0008232125 | 7,694 23.09.2026 | -2,39% -0,1880 | 10,20 | 6,834 |
| Deutsche Telekom AG DE0005557508 | 26,92 23.09.2026 | -0,55% -0,1500 | 34,27 | 23,57 |
| DHL AG DE0005552004 | 57,06 23.09.2026 | -2,19% -1,280 | 58,58 | 37,42 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,96 23.09.2026 | -2,68% -1,210 | 50,56 | 35,85 |
| E.ON SE DE000ENAG999 | 17,05 23.09.2026 | -2,18% -0,3800 | 20,33 | 15,01 |
| Energiekontor AG DE0005313506 | 24,80 23.09.2026 | -0,60% -0,1500 | 50,20 | 23,55 |
| Evonik Industries AG DE000EVNK013 | 17,99 23.09.2026 | +1,24% +0,2200 | 19,03 | 12,51 |
| Evotec SE DE0005664809 | 2,798 23.09.2026 | -0,71% -0,0200 | 7,502 | 2,770 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 62,15 23.09.2026 | -2,13% -1,350 | 86,50 | 58,70 |
| freenet AG DE000A0Z2ZZ5 | 23,58 23.09.2026 | -2,00% -0,4800 | 33,82 | 22,38 |
| Fresenius Medical Care AG DE0005785802 | 39,31 23.09.2026 | +0,13% +0,0500 | 47,54 | 34,67 |
| FUCHS SE DE000A3E5D64 | 42,52 23.09.2026 | +0,47% +0,2000 | 43,04 | 32,00 |
| GEA Group AG DE0006602006 | 66,00 23.09.2026 | -1,57% -1,050 | 67,90 | 53,35 |
| Gerresheimer AG DE000A0LD6E6 | 26,60 23.09.2026 | -0,30% -0,0800 | 42,72 | 15,55 |
| Hannover Rück SE DE0008402215 | 252,40 23.09.2026 | 0% 0 | 280,00 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 144,65 23.09.2026 | -2,00% -2,950 | 241,40 | 143,20 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,80 23.09.2026 | -0,57% -0,4000 | 84,80 | 68,30 |
| HelloFresh SE DE000A161408 | 2,678 23.09.2026 | +1,52% +0,0400 | 7,852 | 2,611 |
| Henkel AG & Co. KGaA DE0006048432 | 73,86 23.09.2026 | -1,52% -1,140 | 84,28 | 61,36 |
| HENSOLDT AG DE000HAG0005 | 78,62 23.09.2026 | +2,21% +1,700 | 117,30 | 63,42 |
| HOCHTIEF AG DE0006070006 | 395,20 23.09.2026 | -1,59% -6,400 | 550,00 | 217,20 |
| HUGO BOSS AG DE000A1PHFF7 | 37,80 23.09.2026 | -0,71% -0,2700 | 42,03 | 34,07 |
| Infineon Technologies AG DE0006231004 | 58,88 23.09.2026 | +0,58% +0,3400 | 89,27 | 31,45 |
| JENOPTIK AG DE000A2NB601 | 41,92 23.09.2026 | +1,55% +0,6400 | 48,20 | 17,06 |
| Jungheinrich AG DE0006219934 | 24,38 23.09.2026 | -2,71% -0,6800 | 38,02 | 22,04 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,16 23.09.2026 | -0,12% -0,0200 | 18,58 | 10,45 |
| KION GROUP AG DE000KGX8881 | 40,49 23.09.2026 | -2,01% -0,8300 | 70,25 | 35,97 |
| Knorr-Bremse AG DE000KBX1006 | 104,50 23.09.2026 | -2,15% -2,300 | 114,70 | 77,60 |
| Kontron AG AT0000A0E9W5 | 20,74 23.09.2026 | -1,52% -0,3200 | 28,20 | 17,66 |
| KRONES AG DE0006335003 | 107,00 23.09.2026 | -4,12% -4,600 | 142,80 | 106,60 |
| LANXESS AG DE0005470405 | 12,74 23.09.2026 | -2,67% -0,3500 | 23,32 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 45,46 23.09.2026 | -0,57% -0,2600 | 71,60 | 45,50 |
| Mercedes-Benz Group AG DE0007100000 | 42,05 23.09.2026 | -3,28% -1,425 | 62,04 | 42,95 |
| Merck KGaA DE0006599905 | 133,20 23.09.2026 | +0,79% +1,050 | 147,25 | 100,95 |
| MTU Aero Engines AG DE000A0D9PT0 | 361,10 23.09.2026 | +1,23% +4,400 | 401,20 | 267,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 502,00 23.09.2026 | -0,08% -0,4000 | 573,20 | 438,30 |
| Nagarro SE DE000A3H2200 | 78,70 23.09.2026 | -0,19% -0,1500 | 80,40 | 32,70 |
| Nemetschek SE DE0006452907 | 61,95 23.09.2026 | +0,81% +0,5000 | 112,80 | 50,60 |
| Nordex SE DE000A0D6554 | 40,42 23.09.2026 | -2,70% -1,120 | 49,80 | 20,92 |
| PNE AG DE000A0JBPG2 | 7,110 23.09.2026 | +2,01% +0,1400 | 13,48 | 6,970 |
| Porsche Automobil Holding SE DE000PAH0038 | 26,14 23.09.2026 | -3,97% -1,080 | 41,32 | 26,89 |
| PUMA SE DE0006969603 | 22,18 23.09.2026 | -1,95% -0,4400 | 30,04 | 15,42 |
| RATIONAL AG DE0007010803 | 577,00 23.09.2026 | +1,85% +10,50 | 771,50 | 565,50 |
| Redcare Pharmacy N.V. NL0012044747 | 61,25 23.09.2026 | -6,56% -4,300 | 89,45 | 30,24 |
| Rheinmetall AG DE0007030009 | 1.016,20 23.09.2026 | +2,25% +22,40 | 2.003,00 | 913,60 |
| RTL Group S.A. LU0061462528 | 30,65 23.09.2026 | -1,92% -0,6000 | 39,95 | 29,00 |
| RWE AG DE0007037129 | 60,04 23.09.2026 | -0,33% -0,2000 | 61,90 | 36,65 |
| SAP SE DE0007164600 | 185,82 23.09.2026 | +2,10% +3,820 | 241,70 | 130,08 |
| Sartorius AG DE0007165631 | 251,20 23.09.2026 | -0,24% -0,6000 | 265,90 | 191,15 |
| Scout24 SE DE000A12DM80 | 70,55 23.09.2026 | -5,62% -4,200 | 106,80 | 62,65 |
| Siemens AG DE0007236101 | 271,60 23.09.2026 | -0,66% -1,800 | 291,30 | 197,30 |
| Siemens Energy AG DE000ENER6Y0 | 142,88 23.09.2026 | -2,00% -2,920 | 194,10 | 94,38 |
| Siemens Healthineers AG DE000SHL1006 | 37,01 23.09.2026 | -0,80% -0,3000 | 49,78 | 32,96 |
| Siltronic AG DE000WAF3001 | 76,80 23.09.2026 | -1,60% -1,250 | 107,10 | 42,12 |
| Sixt SE DE0007231326 | 68,45 23.09.2026 | -0,22% -0,1500 | 84,95 | 58,20 |
| SMA Solar Technology AG DE000A0DJ6J9 | 58,30 23.09.2026 | -4,82% -2,950 | 70,30 | 20,24 |
| Stabilus SE DE000STAB1L8 | 16,22 23.09.2026 | -0,12% -0,0200 | 25,30 | 13,40 |
| Ströer SE & Co. KGaA DE0007493991 | 36,82 23.09.2026 | -1,39% -0,5200 | 43,40 | 29,30 |
| Symrise AG DE000SYM9999 | 91,90 23.09.2026 | -1,29% -1,200 | 94,04 | 65,24 |
| TAG Immobilien AG DE0008303504 | 11,05 23.09.2026 | -0,63% -0,0700 | 16,73 | 10,93 |
| Talanx AG DE000TLX1005 | 119,30 23.09.2026 | +0,17% +0,2000 | 128,50 | 97,75 |
| TeamViewer SE DE000A2YN900 | 6,380 23.09.2026 | +1,43% +0,0900 | 8,890 | 4,140 |
| thyssenkrupp AG DE0007500001 | 14,88 23.09.2026 | -2,39% -0,3650 | 15,70 | 7,140 |
| United Internet AG DE0005089031 | 25,72 23.09.2026 | -1,30% -0,3400 | 29,90 | 22,64 |
| Verbio SE DE000A0JL9W6 | 31,54 23.09.2026 | +4,37% +1,320 | 46,60 | 10,51 |
| Volkswagen AG DE0007664039 | 72,58 23.09.2026 | -3,51% -2,640 | 108,75 | 69,78 |
| Vonovia SE DE000A1ML7J1 | 17,26 23.09.2026 | -0,60% -0,1050 | 28,86 | 17,12 |
| Wacker Chemie AG DE000WCH8881 | 89,15 23.09.2026 | +1,71% +1,500 | 105,20 | 63,50 |
| Zalando SE DE000ZAL1111 | 22,17 23.09.2026 | -0,76% -0,1700 | 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