HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.577,98 EUR
-0,010% -1,350
Kursdaten
- Börse Xetra
- Letzter 13.577,98
- Änderung -0,010 %
- Stand 31.07.26 17:59 Uhr
- Eröffnung 13.561,25
- Vortag 13.579,33
- Tageshoch 13.723,64
- Tagestief 13.542,12
- 52W Hoch 13.765,35 (07.07.26)
- 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 | 19,60 31.07.2026 | -1,61% -0,3200 | 27,10 | 18,32 |
| adidas AG DE000A1EWWW0 | 159,00 31.07.2026 | +0,47% +0,7500 | 197,55 | 130,45 |
| ADTRAN Holdings Inc. US00486H1059 | 7,324 31.07.2026 | +3,70% +0,2610 | 16,86 | 6,120 |
| Airbus SE NL0000235190 | 203,05 31.07.2026 | -0,39% -0,8000 | 221,05 | 155,68 |
| AIXTRON SE DE000A0WMPJ6 | 36,32 31.07.2026 | +3,86% +1,350 | 62,02 | 11,88 |
| Allianz SE DE0008404005 | 431,10 31.07.2026 | -0,21% -0,9000 | 433,50 | 334,20 |
| Aroundtown SA LU1673108939 | 2,202 31.07.2026 | +2,71% +0,0580 | 3,516 | 2,062 |
| ATOSS Software SE DE0005104400 | 83,60 31.07.2026 | -1,88% -1,600 | 122,60 | 65,50 |
| Aurubis AG DE0006766504 | 181,50 31.07.2026 | +0,28% +0,5000 | 220,60 | 86,20 |
| BASF SE DE000BASF111 | 50,41 31.07.2026 | -0,87% -0,4400 | 55,03 | 41,71 |
| Bayer AG DE000BAY0017 | 48,13 31.07.2026 | -0,31% -0,1500 | 53,56 | 25,06 |
| Bayerische Motoren Werke AG DE0005190003 | 59,28 31.07.2026 | -1,43% -0,8600 | 97,40 | 56,64 |
| Bechtle AG DE0005158703 | 35,88 31.07.2026 | -0,99% -0,3600 | 45,06 | 25,44 |
| BEFESA S.A. LU1704650164 | 34,70 31.07.2026 | +0,87% +0,3000 | 37,25 | 25,64 |
| Beiersdorf AG DE0005200000 | 80,64 31.07.2026 | +0,15% +0,1200 | 110,05 | 67,24 |
| Brenntag SE DE000A1DAHH0 | 61,04 31.07.2026 | -1,36% -0,8400 | 63,36 | 44,11 |
| CANCOM SE DE0005419105 | 23,80 31.07.2026 | -2,86% -0,7000 | 29,20 | 20,50 |
| Carl Zeiss Meditec AG DE0005313704 | 30,48 31.07.2026 | +0,20% +0,0600 | 48,52 | 22,86 |
| Commerzbank AG DE000CBK1001 | 37,56 31.07.2026 | +0,54% +0,2000 | 38,86 | 29,21 |
| Continental AG DE0005439004 | 71,78 31.07.2026 | +0,81% +0,5800 | 76,40 | 53,48 |
| Covestro AG DE0006062144 | 59,90 31.07.2026 | +0,17% +0,1000 | 60,92 | 53,96 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,25 31.07.2026 | -4,59% -2,800 | 100,20 | 48,80 |
| Daimler Truck Holding AG DE000DTR0CK8 | 48,85 31.07.2026 | +0,64% +0,3100 | 48,98 | 33,67 |
| Delivery Hero SE DE000A2E4K43 | 37,45 31.07.2026 | -0,05% -0,0200 | 40,01 | 14,95 |
| Deutsche Bank AG DE0005140008 | 31,92 31.07.2026 | +1,93% +0,6050 | 33,97 | 23,78 |
| Deutsche Börse AG DE0005810055 | 261,70 31.07.2026 | -0,83% -2,200 | 270,00 | 201,00 |
| Deutsche Lufthansa AG DE0008232125 | 9,006 31.07.2026 | -0,40% -0,0360 | 10,20 | 6,834 |
| Deutsche Post AG DE0005552004 | 57,68 31.07.2026 | +0,21% +0,1200 | 58,12 | 36,89 |
| Deutsche Telekom AG DE0005557508 | 26,65 31.07.2026 | -1,19% -0,3200 | 34,27 | 23,57 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,48 31.07.2026 | -3,72% -1,640 | 50,56 | 35,85 |
| E.ON SE DE000ENAG999 | 18,69 31.07.2026 | -0,80% -0,1500 | 20,33 | 14,67 |
| Energiekontor AG DE0005313506 | 34,05 31.07.2026 | -0,15% -0,0500 | 52,60 | 30,10 |
| Evonik Industries AG DE000EVNK013 | 17,53 31.07.2026 | +0,98% +0,1700 | 18,05 | 12,51 |
| Evotec SE DE0005664809 | 3,418 31.07.2026 | -1,21% -0,0420 | 7,502 | 3,384 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,50 31.07.2026 | -0,44% -0,3000 | 86,50 | 62,80 |
| freenet AG DE000A0Z2ZZ5 | 24,26 31.07.2026 | -1,94% -0,4800 | 33,82 | 22,38 |
| Fresenius Medical Care AG DE0005785802 | 44,46 31.07.2026 | +0,63% +0,2800 | 47,54 | 34,67 |
| Fresenius SE & Co. KGaA DE0005785604 | 44,47 31.07.2026 | -1,13% -0,5100 | 52,64 | 35,24 |
| FUCHS SE DE000A3E5D64 | 40,14 31.07.2026 | -2,95% -1,220 | 42,72 | 32,00 |
| GEA Group AG DE0006602006 | 61,55 31.07.2026 | -2,07% -1,300 | 66,70 | 53,35 |
| Gerresheimer AG DE000A0LD6E6 | 27,52 31.07.2026 | +0,44% +0,1200 | 46,68 | 15,55 |
| Hannover Rück SE DE0008402215 | 250,20 31.07.2026 | -2,49% -6,400 | 280,00 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 161,05 31.07.2026 | -2,86% -4,750 | 241,40 | 159,30 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,40 31.07.2026 | +0,43% +0,3000 | 88,50 | 68,30 |
| HelloFresh SE DE000A161408 | 3,418 31.07.2026 | -4,71% -0,1690 | 9,502 | 3,325 |
| Henkel AG & Co. KGaA DE0006048432 | 75,50 31.07.2026 | -0,53% -0,4000 | 84,28 | 61,36 |
| HENSOLDT AG DE000HAG0005 | 79,70 31.07.2026 | -4,80% -4,020 | 117,30 | 63,42 |
| HOCHTIEF AG DE0006070006 | 440,40 31.07.2026 | -1,12% -5,000 | 550,00 | 185,90 |
| HUGO BOSS AG DE000A1PHFF7 | 37,98 31.07.2026 | +0,16% +0,0600 | 43,11 | 34,07 |
| Infineon Technologies AG DE0006231004 | 62,81 31.07.2026 | +4,61% +2,770 | 89,27 | 31,16 |
| JENOPTIK AG DE000A2NB601 | 37,00 31.07.2026 | +1,09% +0,4000 | 48,20 | 16,10 |
| Jungheinrich AG DE0006219934 | 24,30 31.07.2026 | -1,54% -0,3800 | 38,02 | 22,04 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,61 31.07.2026 | -0,20% -0,0300 | 18,58 | 10,45 |
| KION GROUP AG DE000KGX8881 | 38,84 31.07.2026 | -3,17% -1,270 | 70,25 | 35,97 |
| Knorr-Bremse AG DE000KBX1006 | 102,40 31.07.2026 | -0,49% -0,5000 | 114,70 | 77,60 |
| Kontron AG AT0000A0E9W5 | 22,38 31.07.2026 | -4,52% -1,060 | 28,30 | 17,66 |
| KRONES AG DE0006335003 | 111,40 31.07.2026 | -3,13% -3,600 | 142,80 | 106,60 |
| LANXESS AG DE0005470405 | 16,43 31.07.2026 | -0,90% -0,1500 | 25,68 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 51,70 31.07.2026 | -0,86% -0,4500 | 75,00 | 50,40 |
| Mercedes-Benz Group AG DE0007100000 | 46,72 31.07.2026 | -1,18% -0,5600 | 62,04 | 42,95 |
| Merck KGaA DE0006599905 | 142,90 31.07.2026 | -0,83% -1,200 | 147,25 | 100,95 |
| MTU Aero Engines AG DE000A0D9PT0 | 361,60 31.07.2026 | +1,20% +4,300 | 401,20 | 267,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 521,00 31.07.2026 | -0,31% -1,600 | 607,80 | 438,30 |
| Nagarro SE DE000A3H2200 | 75,90 31.07.2026 | +0,46% +0,3500 | 80,40 | 32,70 |
| Nemetschek SE DE0006452907 | 58,00 31.07.2026 | -0,68% -0,4000 | 137,80 | 50,60 |
| Nordex SE DE000A0D6554 | 38,48 31.07.2026 | -2,04% -0,8000 | 49,80 | 19,29 |
| PNE AG DE000A0JBPG2 | 10,46 31.07.2026 | -2,97% -0,3200 | 15,08 | 7,230 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,68 31.07.2026 | -1,21% -0,3500 | 41,32 | 26,89 |
| PUMA SE DE0006969603 | 27,48 31.07.2026 | -2,59% -0,7300 | 30,04 | 15,42 |
| RATIONAL AG DE0007010803 | 680,00 31.07.2026 | +1,34% +9,000 | 771,50 | 605,00 |
| Redcare Pharmacy N.V. NL0012044747 | 61,60 31.07.2026 | -5,16% -3,350 | 104,40 | 30,24 |
| Rheinmetall AG DE0007030009 | 1.140,60 31.07.2026 | -0,21% -2,400 | 2.003,00 | 913,60 |
| RTL Group S.A. LU0061462528 | 32,40 31.07.2026 | -0,31% -0,1000 | 39,95 | 29,00 |
| RWE AG DE0007037129 | 57,10 31.07.2026 | +1,60% +0,9000 | 61,90 | 33,76 |
| SAP SE DE0007164600 | 155,84 31.07.2026 | +0,59% +0,9200 | 255,85 | 130,08 |
| Sartorius AG DE0007165631 | 217,10 31.07.2026 | -2,73% -6,100 | 265,90 | 177,20 |
| Scout24 SE DE000A12DM80 | 74,25 31.07.2026 | -3,32% -2,550 | 119,70 | 62,65 |
| Siemens AG DE0007236101 | 283,35 31.07.2026 | +0,85% +2,400 | 286,70 | 197,30 |
| Siemens Energy AG DE000ENER6Y0 | 149,12 31.07.2026 | +2,74% +3,980 | 194,10 | 83,66 |
| Siemens Healthineers AG DE000SHL1006 | 36,71 31.07.2026 | -0,97% -0,3600 | 49,78 | 32,96 |
| Siltronic AG DE000WAF3001 | 76,85 31.07.2026 | +3,92% +2,900 | 107,10 | 31,94 |
| Sixt SE DE0007231326 | 71,35 31.07.2026 | -0,35% -0,2500 | 93,85 | 58,20 |
| SMA Solar Technology AG DE000A0DJ6J9 | 52,75 31.07.2026 | -3,74% -2,050 | 70,30 | 15,70 |
| Stabilus SE DE000STAB1L8 | 14,24 31.07.2026 | +2,45% +0,3400 | 25,40 | 13,40 |
| Ströer SE & Co. KGaA DE0007493991 | 39,36 31.07.2026 | -0,56% -0,2200 | 47,20 | 29,30 |
| Symrise AG DE000SYM9999 | 88,96 31.07.2026 | -2,63% -2,400 | 93,72 | 65,24 |
| TAG Immobilien AG DE0008303504 | 13,77 31.07.2026 | +0,66% +0,0900 | 16,73 | 12,27 |
| Talanx AG DE000TLX1005 | 115,00 31.07.2026 | +0,35% +0,4000 | 124,40 | 97,75 |
| TeamViewer SE DE000A2YN900 | 6,005 31.07.2026 | -0,41% -0,0250 | 10,39 | 4,140 |
| thyssenkrupp AG DE0007500001 | 12,00 31.07.2026 | -0,66% -0,0800 | 12,50 | 5,607 |
| United Internet AG DE0005089031 | 23,62 31.07.2026 | -1,50% -0,3600 | 29,90 | 22,78 |
| Verbio SE DE000A0JL9W6 | 28,52 31.07.2026 | -2,19% -0,6400 | 46,60 | 9,430 |
| Volkswagen AG DE0007664039 | 74,26 31.07.2026 | -2,29% -1,740 | 108,75 | 69,78 |
| Vonovia SE DE000A1ML7J1 | 21,01 31.07.2026 | 0% 0 | 29,05 | 19,65 |
| Wacker Chemie AG DE000WCH8881 | 88,15 31.07.2026 | +2,56% +2,200 | 105,20 | 61,45 |
| Zalando SE DE000ZAL1111 | 28,32 31.07.2026 | -2,11% -0,6100 | 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