HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.454,31 EUR
+0,99% +132,53
Kursdaten
- Börse Xetra
- Letzter 13.454,31
- Änderung +0,99 %
- Stand 27.07.26 18:00 Uhr
- Eröffnung 13.512,29
- Vortag 13.321,78
- Tageshoch 13.555,92
- Tagestief 13.454,31
- 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 | 20,30 27.07.2026 | +1,50% +0,3000 | 27,05 | 18,38 |
| adidas AG DE000A1EWWW0 | 179,50 27.07.2026 | +3,76% +6,500 | 202,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 9,039 24.07.2026 | -2,64% -0,2450 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 209,15 27.07.2026 | +1,93% +3,950 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 38,36 27.07.2026 | -4,03% -1,610 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 431,00 27.07.2026 | +0,77% +3,300 | 430,40 | 334,00 |
| Aroundtown SA LU1673108939 | 2,126 27.07.2026 | +2,21% +0,0460 | 3,494 | 2,080 |
| ATOSS Software SE DE0005104400 | 83,50 27.07.2026 | +9,01% +6,900 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 175,00 27.07.2026 | -1,02% -1,800 | 220,60 | 85,25 |
| BASF SE DE000BASF111 | 48,39 27.07.2026 | -0,77% -0,3750 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 47,33 27.07.2026 | +3,25% +1,490 | 53,84 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 57,66 27.07.2026 | +0,84% +0,4800 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 32,44 27.07.2026 | +3,12% +0,9800 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,20 27.07.2026 | +1,30% +0,4500 | 37,50 | 26,00 |
| Beiersdorf AG DE0005200000 | 78,62 27.07.2026 | +1,66% +1,280 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 59,28 27.07.2026 | +0,89% +0,5200 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 24,35 27.07.2026 | +4,28% +1,0000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 28,34 27.07.2026 | +2,02% +0,5600 | 51,55 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,52 27.07.2026 | +1,85% +0,6800 | 39,16 | 29,48 |
| Continental AG DE0005439004 | 70,86 27.07.2026 | +0,74% +0,5200 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 59,90 27.07.2026 | +0,34% +0,2000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,60 27.07.2026 | +4,27% +2,400 | 103,00 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 45,84 27.07.2026 | +0,35% +0,1600 | 46,44 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,99 27.07.2026 | -0,31% -0,1200 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 30,92 27.07.2026 | +1,14% +0,3500 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 263,10 27.07.2026 | +2,25% +5,800 | 269,40 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,930 27.07.2026 | +2,67% +0,2320 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 56,96 27.07.2026 | +0,42% +0,2400 | 57,66 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 26,96 27.07.2026 | +1,85% +0,4900 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,76 27.07.2026 | -1,40% -0,6200 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 19,09 27.07.2026 | -1,88% -0,3650 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 34,85 27.07.2026 | -2,92% -1,050 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,93 27.07.2026 | -0,29% -0,0500 | 18,44 | 12,48 |
| Evotec SE DE0005664809 | 3,460 27.07.2026 | +0,99% +0,0340 | 7,988 | 3,318 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,25 27.07.2026 | +2,99% +1,950 | 86,65 | 63,95 |
| freenet AG DE000A0Z2ZZ5 | 24,92 27.07.2026 | +2,38% +0,5800 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 43,46 27.07.2026 | +0,12% +0,0500 | 47,60 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 44,57 27.07.2026 | +1,30% +0,5700 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 40,28 27.07.2026 | -1,76% -0,7200 | 42,76 | 32,42 |
| GEA Group AG DE0006602006 | 63,70 27.07.2026 | +1,11% +0,7000 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 28,26 27.07.2026 | +7,53% +1,980 | 49,72 | 14,99 |
| Hannover Rück SE DE0008402215 | 257,60 27.07.2026 | +3,12% +7,800 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 169,85 27.07.2026 | +0,68% +1,150 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,00 27.07.2026 | -1,96% -1,400 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,429 27.07.2026 | -0,61% -0,0210 | 9,490 | 3,450 |
| Henkel AG & Co. KGaA DE0006048432 | 74,52 27.07.2026 | +1,39% +1,020 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 82,80 27.07.2026 | +4,60% +3,640 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 432,20 27.07.2026 | -2,57% -11,40 | 553,50 | 186,80 |
| HUGO BOSS AG DE000A1PHFF7 | 37,94 27.07.2026 | +0,21% +0,0800 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 62,32 27.07.2026 | -2,63% -1,680 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 38,82 27.07.2026 | -0,87% -0,3400 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,80 27.07.2026 | -0,40% -0,1000 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,26 27.07.2026 | -1,45% -0,2100 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 41,84 27.07.2026 | +2,10% +0,8600 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 110,00 27.07.2026 | +3,97% +4,200 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,90 27.07.2026 | +0,09% +0,0200 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 113,80 27.07.2026 | +1,97% +2,200 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 15,48 27.07.2026 | +2,31% +0,3500 | 26,48 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 52,60 27.07.2026 | +2,94% +1,500 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 45,50 27.07.2026 | +2,05% +0,9150 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 141,75 27.07.2026 | +1,39% +1,950 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 349,50 27.07.2026 | +3,93% +13,20 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 517,40 27.07.2026 | +2,01% +10,20 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 76,40 27.07.2026 | +0,46% +0,3500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 60,50 27.07.2026 | +7,36% +4,150 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 38,42 27.07.2026 | -3,76% -1,500 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 10,66 27.07.2026 | -0,56% -0,0600 | 15,08 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,45 27.07.2026 | +1,93% +0,5200 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 28,41 27.07.2026 | +4,80% +1,300 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 657,00 27.07.2026 | +2,02% +13,00 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 67,60 27.07.2026 | +2,50% +1,650 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.063,60 27.07.2026 | +2,88% +29,80 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 32,40 27.07.2026 | +1,89% +0,6000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 57,40 27.07.2026 | -2,25% -1,320 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 151,02 27.07.2026 | +7,72% +10,82 | 258,25 | 127,44 |
| Sartorius AG DE0007165631 | 219,30 27.07.2026 | +1,76% +3,800 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 72,05 27.07.2026 | +5,88% +4,000 | 121,40 | 63,30 |
| Siemens AG DE0007236101 | 273,90 27.07.2026 | +1,20% +3,250 | 284,45 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 149,36 27.07.2026 | -0,40% -0,6000 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 35,29 27.07.2026 | +1,18% +0,4100 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 79,15 27.07.2026 | -4,12% -3,400 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 70,10 27.07.2026 | +0,72% +0,5000 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 55,95 27.07.2026 | -1,24% -0,7000 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 13,62 27.07.2026 | -2,30% -0,3200 | 26,90 | 13,38 |
| Ströer SE & Co. KGaA DE0007493991 | 36,50 27.07.2026 | +5,13% +1,780 | 48,55 | 29,00 |
| Symrise AG DE000SYM9999 | 86,40 27.07.2026 | +0,96% +0,8200 | 92,06 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,20 27.07.2026 | +1,77% +0,2300 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 115,00 27.07.2026 | +1,23% +1,400 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,880 27.07.2026 | +6,23% +0,3450 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,53 27.07.2026 | +2,33% +0,2850 | 12,45 | 5,605 |
| United Internet AG DE0005089031 | 24,02 27.07.2026 | +1,78% +0,4200 | 29,94 | 22,80 |
| Verbio SE DE000A0JL9W6 | 30,18 27.07.2026 | -5,57% -1,780 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 71,18 27.07.2026 | -0,28% -0,2000 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 21,28 27.07.2026 | +2,70% +0,5600 | 29,21 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 86,00 27.07.2026 | -3,37% -3,000 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 28,60 27.07.2026 | +6,08% +1,640 | 28,72 | 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