HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.972,74 EUR
+0,41% +56,42
Kursdaten
- Börse Xetra
- Letzter 13.972,74
- Änderung +0,41 %
- Stand 27.08.26 17:59 Uhr
- Eröffnung 13.930,07
- Vortag 13.916,32
- Tageshoch 13.987,24
- Tagestief 13.906,74
- 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 | 22,60 27.08.2026 | +1,12% +0,2500 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 152,45 27.08.2026 | +0,66% +1,0000 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,764 27.08.2026 | -1,27% -0,0870 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 203,90 27.08.2026 | -1,43% -2,950 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 37,34 27.08.2026 | +1,00% +0,3700 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 444,50 27.08.2026 | -1,09% -4,900 | 452,70 | 337,70 |
| Aroundtown SA LU1673108939 | 2,054 27.08.2026 | +1,18% +0,0240 | 3,392 | 2,020 |
| ATOSS Software SE DE0005104400 | 100,20 27.08.2026 | +4,05% +3,900 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 177,20 27.08.2026 | -1,94% -3,500 | 220,60 | 94,65 |
| BASF SE DE000BASF111 | 51,24 27.08.2026 | -0,97% -0,5000 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 48,33 27.08.2026 | -1,23% -0,6000 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 60,12 27.08.2026 | +4,27% +2,460 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 37,52 27.08.2026 | +3,13% +1,140 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 36,70 27.08.2026 | +2,09% +0,7500 | 37,50 | 26,44 |
| Beiersdorf AG DE0005200000 | 80,68 27.08.2026 | -0,79% -0,6400 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 60,04 27.08.2026 | -0,79% -0,4800 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,15 27.08.2026 | +3,26% +0,7000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 32,26 27.08.2026 | +1,90% +0,6000 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 39,96 27.08.2026 | -1,46% -0,5900 | 41,01 | 29,48 |
| Continental AG DE0005439004 | 69,18 27.08.2026 | -1,23% -0,8600 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 60,50 27.08.2026 | +0,67% +0,4000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 60,65 27.08.2026 | +2,54% +1,500 | 88,90 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 46,83 27.08.2026 | -0,34% -0,1600 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,15 27.08.2026 | +0,76% +0,2800 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 34,29 27.08.2026 | -0,62% -0,2150 | 35,00 | 23,72 |
| Deutsche Börse AG DE0005810055 | 288,00 27.08.2026 | +0,63% +1,800 | 288,50 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,038 27.08.2026 | -1,03% -0,0840 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 56,26 27.08.2026 | -0,85% -0,4800 | 58,44 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 28,08 27.08.2026 | -3,01% -0,8700 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,97 27.08.2026 | +4,68% +2,010 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,55 27.08.2026 | -1,96% -0,3500 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 26,85 27.08.2026 | -0,74% -0,2000 | 50,30 | 25,25 |
| Evonik Industries AG DE000EVNK013 | 18,44 27.08.2026 | +0,11% +0,0200 | 18,85 | 12,48 |
| Evotec SE DE0005664809 | 3,400 27.08.2026 | +0,18% +0,0060 | 7,602 | 3,270 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 64,35 27.08.2026 | -2,05% -1,350 | 86,65 | 62,80 |
| freenet AG DE000A0Z2ZZ5 | 24,24 27.08.2026 | -0,74% -0,1800 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 40,07 27.08.2026 | -0,74% -0,3000 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 39,56 27.08.2026 | -0,20% -0,0800 | 41,84 | 32,42 |
| GEA Group AG DE0006602006 | 67,45 27.08.2026 | +0,52% +0,3500 | 67,75 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 26,18 27.08.2026 | +3,31% +0,8400 | 45,18 | 14,99 |
| Hannover Rück SE DE0008402215 | 256,40 27.08.2026 | +0,23% +0,6000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 169,30 27.08.2026 | -0,79% -1,350 | 240,10 | 154,40 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,20 27.08.2026 | -0,85% -0,6000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,818 27.08.2026 | -0,07% -0,0020 | 8,184 | 2,777 |
| Henkel AG & Co. KGaA DE0006048432 | 75,56 27.08.2026 | -0,97% -0,7400 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 89,14 27.08.2026 | +2,62% +2,280 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 430,00 27.08.2026 | -0,42% -1,800 | 553,50 | 211,40 |
| HUGO BOSS AG DE000A1PHFF7 | 38,38 27.08.2026 | +0,81% +0,3100 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 57,19 27.08.2026 | +2,56% +1,430 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 40,74 27.08.2026 | +3,93% +1,540 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,86 27.08.2026 | +3,44% +0,8600 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,06 27.08.2026 | -0,80% -0,1300 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 44,23 27.08.2026 | +0,36% +0,1600 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 106,40 27.08.2026 | +2,21% +2,300 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,24 27.08.2026 | +1,18% +0,2600 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 119,20 27.08.2026 | -0,17% -0,2000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 14,08 27.08.2026 | +0,50% +0,0700 | 25,06 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 50,15 27.08.2026 | +0,34% +0,1700 | 73,75 | 49,38 |
| Mercedes-Benz Group AG DE0007100000 | 45,29 27.08.2026 | +1,91% +0,8500 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 140,90 27.08.2026 | +1,11% +1,550 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 360,10 27.08.2026 | -2,39% -8,800 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 515,20 27.08.2026 | -0,16% -0,8000 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,00 27.08.2026 | -0,06% -0,0500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 70,80 27.08.2026 | +8,84% +5,750 | 120,00 | 50,70 |
| Nordex SE DE000A0D6554 | 39,32 27.08.2026 | +1,44% +0,5600 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 7,300 27.08.2026 | +0,14% +0,0100 | 13,96 | 7,050 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,45 27.08.2026 | +0,66% +0,1800 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 26,00 27.08.2026 | +4,50% +1,120 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 629,00 27.08.2026 | -1,49% -9,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 67,30 27.08.2026 | +5,82% +3,700 | 89,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.181,40 27.08.2026 | +2,73% +31,40 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,95 27.08.2026 | -0,31% -0,1000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 57,56 27.08.2026 | -0,21% -0,1200 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 189,44 27.08.2026 | +3,54% +6,480 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 250,00 27.08.2026 | +2,71% +6,600 | 265,60 | 188,75 |
| Scout24 SE DE000A12DM80 | 81,50 27.08.2026 | +0,87% +0,7000 | 113,20 | 63,30 |
| Siemens AG DE0007236101 | 286,40 27.08.2026 | -0,69% -2,000 | 291,05 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 150,46 27.08.2026 | +0,11% +0,1600 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 39,18 27.08.2026 | -0,43% -0,1700 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 80,20 27.08.2026 | +1,45% +1,150 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 72,70 27.08.2026 | +0,41% +0,3000 | 86,35 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 55,75 27.08.2026 | +2,39% +1,300 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 17,18 27.08.2026 | +1,54% +0,2600 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 39,80 27.08.2026 | +0,81% +0,3200 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 92,00 27.08.2026 | -1,18% -1,100 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,08 27.08.2026 | +0,85% +0,1100 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 123,80 27.08.2026 | +0,65% +0,8000 | 123,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,925 27.08.2026 | +3,59% +0,2400 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 14,83 27.08.2026 | +2,31% +0,3350 | 14,49 | 6,068 |
| United Internet AG DE0005089031 | 26,46 27.08.2026 | +4,83% +1,220 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 31,80 27.08.2026 | +2,58% +0,8000 | 46,84 | 9,825 |
| Volkswagen AG DE0007664039 | 75,02 27.08.2026 | +3,19% +2,320 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 19,93 27.08.2026 | +0,30% +0,0600 | 28,87 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 89,95 27.08.2026 | -0,11% -0,1000 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 23,91 27.08.2026 | +2,66% +0,6200 | 30,16 | 18,75 |
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"}},"theme":{"color":{"neutral":"#00537f"}},"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"},"enable_intraday":false,"quicksearch":{"url":"https:\/\/www.quotrix.de\/wp-json\/boeag\/v1\/search","search_field":"s","params":{"charting":1}}}
Historische Kurse