HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.542,30 EUR
+0,09% +12,77
Kursdaten
- Börse Xetra
- Letzter 13.542,30
- Änderung +0,09 %
- Stand 22.09.26 17:59 Uhr
- Eröffnung 13.548,56
- Vortag 13.529,53
- Tageshoch 13.648,72
- Tagestief 13.455,09
- 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 | 23,75 22.09.2026 | -0,63% -0,1500 | 27,10 | 18,64 |
| adidas AG DE000A1EWWW0 | 146,60 22.09.2026 | +2,41% +3,450 | 197,55 | 130,45 |
| ADTRAN Holdings Inc. US00486H1059 | 6,138 22.09.2026 | -1,25% -0,0780 | 16,86 | 6,000 |
| Airbus SE NL0000235190 | 194,42 22.09.2026 | -0,30% -0,5800 | 221,05 | 155,68 |
| AIXTRON SE DE000A0WMPJ6 | 36,27 22.09.2026 | -0,71% -0,2600 | 62,02 | 12,68 |
| Allianz SE DE0008404005 | 429,60 22.09.2026 | -3,76% -16,80 | 453,50 | 339,60 |
| Aroundtown SA LU1673108939 | 1,751 22.09.2026 | 0% 0 | 3,252 | 1,751 |
| ATOSS Software SE DE0005104400 | 88,80 22.09.2026 | -1,55% -1,400 | 122,60 | 65,50 |
| Aurubis AG DE0006766504 | 170,80 22.09.2026 | +1,30% +2,200 | 220,60 | 96,65 |
| BASF SE DE000BASF111 | 51,66 22.09.2026 | +0,35% +0,1800 | 55,03 | 41,71 |
| Bayer AG DE000BAY0017 | 49,32 22.09.2026 | +0,67% +0,3300 | 53,56 | 25,78 |
| Bayerische Motoren Werke AG DE0005190003 | 59,48 22.09.2026 | -1,10% -0,6600 | 97,40 | 56,64 |
| Bechtle AG DE0005158703 | 35,10 22.09.2026 | +0,11% +0,0400 | 45,06 | 25,44 |
| BEFESA S.A. LU1704650164 | 33,90 22.09.2026 | +1,35% +0,4500 | 37,75 | 26,72 |
| Beiersdorf AG DE0005200000 | 76,22 22.09.2026 | +2,56% +1,900 | 110,05 | 67,24 |
| Brenntag SE DE000A1DAHH0 | 59,98 22.09.2026 | +1,35% +0,8000 | 66,08 | 44,11 |
| CANCOM SE DE0005419105 | 22,30 22.09.2026 | -0,67% -0,1500 | 29,20 | 20,50 |
| Carl Zeiss Meditec AG DE0005313704 | 29,38 22.09.2026 | +1,52% +0,4400 | 47,92 | 22,86 |
| Commerzbank AG DE000CBK1001 | 41,58 22.09.2026 | -0,50% -0,2100 | 43,26 | 29,21 |
| Continental AG DE0005439004 | 69,54 22.09.2026 | +1,22% +0,8400 | 76,40 | 53,48 |
| Covestro AG DE0006062144 | 59,70 22.09.2026 | 0% 0 | 60,92 | 54,40 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,05 22.09.2026 | -1,61% -0,9000 | 85,20 | 48,80 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,07 22.09.2026 | +0,19% +0,0800 | 49,99 | 33,67 |
| Delivery Hero SE DE000A2E4K43 | 36,83 22.09.2026 | +0,35% +0,1300 | 40,01 | 14,95 |
| Deutsche Bank AG DE0005140008 | 33,35 22.09.2026 | +0,51% +0,1700 | 35,73 | 23,78 |
| Deutsche Börse AG DE0005810055 | 279,30 22.09.2026 | -0,07% -0,2000 | 291,30 | 201,00 |
| Deutsche Lufthansa AG DE0008232125 | 7,882 22.09.2026 | +3,11% +0,2380 | 10,20 | 6,834 |
| Deutsche Telekom AG DE0005557508 | 27,07 22.09.2026 | -1,67% -0,4600 | 34,27 | 23,57 |
| DHL AG DE0005552004 | 58,34 22.09.2026 | +2,06% +1,180 | 58,34 | 37,05 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,17 22.09.2026 | +1,03% +0,4600 | 50,56 | 35,85 |
| E.ON SE DE000ENAG999 | 17,43 22.09.2026 | +0,03% +0,0050 | 20,33 | 15,01 |
| Energiekontor AG DE0005313506 | 24,95 22.09.2026 | -0,80% -0,2000 | 50,20 | 23,55 |
| Evonik Industries AG DE000EVNK013 | 17,77 22.09.2026 | +2,01% +0,3500 | 19,03 | 12,51 |
| Evotec SE DE0005664809 | 2,818 22.09.2026 | -0,70% -0,0200 | 7,502 | 2,776 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 63,50 22.09.2026 | +5,13% +3,100 | 86,50 | 58,70 |
| freenet AG DE000A0Z2ZZ5 | 24,06 22.09.2026 | -1,31% -0,3200 | 33,82 | 22,38 |
| Fresenius Medical Care AG DE0005785802 | 39,26 22.09.2026 | +1,29% +0,5000 | 47,54 | 34,67 |
| FUCHS SE DE000A3E5D64 | 42,32 22.09.2026 | +2,67% +1,100 | 43,04 | 32,00 |
| GEA Group AG DE0006602006 | 67,05 22.09.2026 | +2,60% +1,700 | 67,90 | 53,35 |
| Gerresheimer AG DE000A0LD6E6 | 26,68 22.09.2026 | +1,29% +0,3400 | 43,46 | 15,55 |
| Hannover Rück SE DE0008402215 | 252,40 22.09.2026 | -0,16% -0,4000 | 280,00 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 147,60 22.09.2026 | +3,07% +4,400 | 241,40 | 143,20 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,20 22.09.2026 | 0% 0 | 84,80 | 68,30 |
| HelloFresh SE DE000A161408 | 2,638 22.09.2026 | +0,38% +0,0100 | 7,852 | 2,612 |
| Henkel AG & Co. KGaA DE0006048432 | 75,00 22.09.2026 | +2,29% +1,680 | 84,28 | 61,36 |
| HENSOLDT AG DE000HAG0005 | 76,92 22.09.2026 | -1,38% -1,080 | 117,30 | 63,42 |
| HOCHTIEF AG DE0006070006 | 401,60 22.09.2026 | +1,11% +4,400 | 550,00 | 217,20 |
| HUGO BOSS AG DE000A1PHFF7 | 38,07 22.09.2026 | +0,05% +0,0200 | 42,03 | 34,07 |
| Infineon Technologies AG DE0006231004 | 58,54 22.09.2026 | +0,10% +0,0600 | 89,27 | 31,45 |
| JENOPTIK AG DE000A2NB601 | 41,28 22.09.2026 | -0,05% -0,0200 | 48,20 | 17,06 |
| Jungheinrich AG DE0006219934 | 25,06 22.09.2026 | +1,13% +0,2800 | 38,02 | 22,04 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,18 22.09.2026 | +1,19% +0,1900 | 18,58 | 10,45 |
| KION GROUP AG DE000KGX8881 | 41,32 22.09.2026 | +1,70% +0,6900 | 70,25 | 35,97 |
| Knorr-Bremse AG DE000KBX1006 | 106,80 22.09.2026 | +1,33% +1,400 | 114,70 | 77,60 |
| Kontron AG AT0000A0E9W5 | 21,06 22.09.2026 | +0,29% +0,0600 | 28,24 | 17,66 |
| KRONES AG DE0006335003 | 111,60 22.09.2026 | +1,45% +1,600 | 142,80 | 106,60 |
| LANXESS AG DE0005470405 | 13,09 22.09.2026 | -1,13% -0,1500 | 24,64 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 45,72 22.09.2026 | -1,38% -0,6400 | 71,60 | 45,86 |
| Mercedes-Benz Group AG DE0007100000 | 43,47 22.09.2026 | -0,59% -0,2600 | 62,04 | 42,95 |
| Merck KGaA DE0006599905 | 132,15 22.09.2026 | +1,65% +2,150 | 147,25 | 100,95 |
| MTU Aero Engines AG DE000A0D9PT0 | 356,70 22.09.2026 | +2,03% +7,100 | 401,20 | 267,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 502,40 22.09.2026 | -0,99% -5,000 | 573,20 | 438,30 |
| Nagarro SE DE000A3H2200 | 78,85 22.09.2026 | +0,25% +0,2000 | 80,40 | 32,70 |
| Nemetschek SE DE0006452907 | 61,45 22.09.2026 | +2,42% +1,450 | 112,80 | 50,60 |
| Nordex SE DE000A0D6554 | 41,54 22.09.2026 | +3,33% +1,340 | 49,80 | 20,86 |
| PNE AG DE000A0JBPG2 | 6,970 22.09.2026 | 0% 0 | 13,48 | 6,970 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,22 22.09.2026 | -0,66% -0,1800 | 41,32 | 26,89 |
| PUMA SE DE0006969603 | 22,62 22.09.2026 | +1,94% +0,4300 | 30,04 | 15,42 |
| RATIONAL AG DE0007010803 | 566,50 22.09.2026 | +0,18% +1,0000 | 771,50 | 565,50 |
| Redcare Pharmacy N.V. NL0012044747 | 65,55 22.09.2026 | +2,99% +1,900 | 89,45 | 30,24 |
| Rheinmetall AG DE0007030009 | 993,80 22.09.2026 | -1,53% -15,40 | 2.003,00 | 913,60 |
| RTL Group S.A. LU0061462528 | 31,25 22.09.2026 | -1,42% -0,4500 | 39,95 | 29,00 |
| RWE AG DE0007037129 | 60,24 22.09.2026 | +0,50% +0,3000 | 61,90 | 36,44 |
| SAP SE DE0007164600 | 182,00 22.09.2026 | -1,41% -2,600 | 241,70 | 130,08 |
| Sartorius AG DE0007165631 | 251,80 22.09.2026 | +1,61% +4,000 | 265,90 | 191,15 |
| Scout24 SE DE000A12DM80 | 74,75 22.09.2026 | +0,27% +0,2000 | 106,80 | 62,65 |
| Siemens AG DE0007236101 | 273,40 22.09.2026 | -0,07% -0,2000 | 291,30 | 197,30 |
| Siemens Energy AG DE000ENER6Y0 | 145,80 22.09.2026 | +1,76% +2,520 | 194,10 | 94,38 |
| Siemens Healthineers AG DE000SHL1006 | 37,31 22.09.2026 | -1,35% -0,5100 | 49,78 | 32,96 |
| Siltronic AG DE000WAF3001 | 78,05 22.09.2026 | -3,28% -2,650 | 107,10 | 42,12 |
| Sixt SE DE0007231326 | 68,60 22.09.2026 | -0,80% -0,5500 | 86,50 | 58,20 |
| SMA Solar Technology AG DE000A0DJ6J9 | 61,25 22.09.2026 | +4,97% +2,900 | 70,30 | 20,24 |
| Stabilus SE DE000STAB1L8 | 16,24 22.09.2026 | +1,25% +0,2000 | 25,40 | 13,40 |
| Ströer SE & Co. KGaA DE0007493991 | 37,34 22.09.2026 | +1,52% +0,5600 | 43,40 | 29,30 |
| Symrise AG DE000SYM9999 | 93,10 22.09.2026 | +2,44% +2,220 | 94,04 | 65,24 |
| TAG Immobilien AG DE0008303504 | 11,12 22.09.2026 | -0,18% -0,0200 | 16,73 | 11,14 |
| Talanx AG DE000TLX1005 | 119,10 22.09.2026 | -1,98% -2,400 | 128,50 | 97,75 |
| TeamViewer SE DE000A2YN900 | 6,290 22.09.2026 | +1,29% +0,0800 | 8,890 | 4,140 |
| thyssenkrupp AG DE0007500001 | 15,25 22.09.2026 | +3,32% +0,4900 | 15,70 | 7,140 |
| United Internet AG DE0005089031 | 26,06 22.09.2026 | -3,62% -0,9800 | 29,90 | 22,64 |
| Verbio SE DE000A0JL9W6 | 30,22 22.09.2026 | -1,56% -0,4800 | 46,60 | 10,51 |
| Volkswagen AG DE0007664039 | 75,22 22.09.2026 | +0,19% +0,1400 | 108,75 | 69,78 |
| Vonovia SE DE000A1ML7J1 | 17,36 22.09.2026 | -1,22% -0,2150 | 28,86 | 17,41 |
| Wacker Chemie AG DE000WCH8881 | 87,65 22.09.2026 | +0,81% +0,7000 | 105,20 | 62,80 |
| Zalando SE DE000ZAL1111 | 22,34 22.09.2026 | +4,00% +0,8600 | 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