HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.933,52 EUR
-0,19% -26,38
Kursdaten
- Börse Xetra
- Letzter 13.933,52
- Änderung -0,19 %
- Stand 12.08.26 17:59 Uhr
- Eröffnung 13.994,95
- Vortag 13.959,90
- Tageshoch 14.059,97
- Tagestief 13.924,46
- 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 (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 19,94 12.08.2026 | -0,55% -0,1100 | 27,05 | 18,54 |
| adidas AG DE000A1EWWW0 | 158,45 12.08.2026 | -2,10% -3,400 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,788 12.08.2026 | +1,30% +0,0870 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 213,15 12.08.2026 | +0,42% +0,9000 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 43,47 12.08.2026 | +3,45% +1,450 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 439,00 12.08.2026 | +0,64% +2,800 | 443,40 | 337,70 |
| Aroundtown SA LU1673108939 | 2,168 12.08.2026 | +1,03% +0,0220 | 3,494 | 2,080 |
| ATOSS Software SE DE0005104400 | 93,00 12.08.2026 | +2,76% +2,500 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 178,00 12.08.2026 | +1,71% +3,000 | 220,60 | 94,65 |
| BASF SE DE000BASF111 | 51,19 12.08.2026 | +0,10% +0,0500 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 48,03 12.08.2026 | -1,86% -0,9100 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 59,88 12.08.2026 | -0,73% -0,4400 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 34,98 12.08.2026 | -2,62% -0,9400 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,95 12.08.2026 | -0,42% -0,1500 | 37,50 | 26,44 |
| Beiersdorf AG DE0005200000 | 79,08 12.08.2026 | -1,13% -0,9000 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 62,18 12.08.2026 | -1,27% -0,8000 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 21,60 12.08.2026 | -4,42% -1,0000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 30,08 12.08.2026 | -2,84% -0,8800 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 39,49 12.08.2026 | +0,56% +0,2200 | 39,85 | 29,48 |
| Continental AG DE0005439004 | 69,08 12.08.2026 | +1,29% +0,8800 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 60,40 12.08.2026 | +0,17% +0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,50 12.08.2026 | +0,86% +0,5000 | 99,80 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 45,52 12.08.2026 | -1,77% -0,8200 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,10 12.08.2026 | -0,38% -0,1400 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 33,41 12.08.2026 | +0,85% +0,2800 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 272,70 12.08.2026 | -0,40% -1,100 | 276,90 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,276 12.08.2026 | +0,15% +0,0120 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 55,46 12.08.2026 | +0,51% +0,2800 | 58,44 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 28,16 12.08.2026 | -1,37% -0,3900 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,94 12.08.2026 | -0,24% -0,1100 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,50 12.08.2026 | -2,50% -0,4750 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 35,10 12.08.2026 | +0,72% +0,2500 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,96 12.08.2026 | +0,34% +0,0600 | 18,16 | 12,48 |
| Evotec SE DE0005664809 | 3,848 12.08.2026 | +2,78% +0,1040 | 7,602 | 3,318 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 66,55 12.08.2026 | +0,08% +0,0500 | 86,65 | 63,95 |
| freenet AG DE000A0Z2ZZ5 | 23,60 12.08.2026 | -0,59% -0,1400 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 40,91 12.08.2026 | -3,85% -1,640 | 47,60 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 46,85 12.08.2026 | -1,06% -0,5000 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 40,10 12.08.2026 | -0,35% -0,1400 | 42,54 | 32,42 |
| GEA Group AG DE0006602006 | 64,55 12.08.2026 | +0,47% +0,3000 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 27,00 12.08.2026 | +4,01% +1,040 | 46,42 | 14,99 |
| Hannover Rück SE DE0008402215 | 250,80 12.08.2026 | -0,08% -0,2000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 162,40 12.08.2026 | 0% 0 | 240,10 | 157,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,30 12.08.2026 | -0,42% -0,3000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,449 12.08.2026 | +1,44% +0,0490 | 9,078 | 3,361 |
| Henkel AG & Co. KGaA DE0006048432 | 78,26 12.08.2026 | -0,69% -0,5400 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 91,88 12.08.2026 | +1,89% +1,700 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 445,40 12.08.2026 | -1,11% -5,000 | 553,50 | 211,40 |
| HUGO BOSS AG DE000A1PHFF7 | 37,91 12.08.2026 | +0,05% +0,0200 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 63,98 12.08.2026 | +1,73% +1,090 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 41,04 12.08.2026 | +3,74% +1,480 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,96 12.08.2026 | -0,40% -0,1000 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,18 12.08.2026 | +4,76% +0,6900 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 41,65 12.08.2026 | +0,63% +0,2600 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 101,00 12.08.2026 | -1,85% -1,900 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 21,78 12.08.2026 | -0,91% -0,2000 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 115,80 12.08.2026 | -0,69% -0,8000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 15,84 12.08.2026 | -3,59% -0,5900 | 25,42 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 52,55 12.08.2026 | +0,96% +0,5000 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 46,54 12.08.2026 | -0,62% -0,2900 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 139,30 12.08.2026 | -0,21% -0,3000 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 376,30 12.08.2026 | +0,67% +2,500 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 512,00 12.08.2026 | -0,66% -3,400 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,05 12.08.2026 | -0,06% -0,0500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 59,05 12.08.2026 | -1,99% -1,200 | 125,60 | 50,70 |
| Nordex SE DE000A0D6554 | 40,60 12.08.2026 | +4,16% +1,620 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 7,710 12.08.2026 | -1,66% -0,1300 | 14,72 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,14 12.08.2026 | -1,57% -0,4500 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 26,50 12.08.2026 | -1,67% -0,4500 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 648,50 12.08.2026 | -2,04% -13,50 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 61,60 12.08.2026 | -0,89% -0,5500 | 95,00 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.178,60 12.08.2026 | +3,20% +36,60 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 32,55 12.08.2026 | +0,77% +0,2500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 57,58 12.08.2026 | +0,17% +0,1000 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 177,36 12.08.2026 | -2,43% -4,420 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 234,80 12.08.2026 | -1,51% -3,600 | 265,60 | 188,75 |
| Scout24 SE DE000A12DM80 | 77,35 12.08.2026 | +1,64% +1,250 | 116,50 | 63,30 |
| Siemens AG DE0007236101 | 282,65 12.08.2026 | +1,20% +3,350 | 291,05 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 163,00 12.08.2026 | +2,21% +3,520 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 38,81 12.08.2026 | -1,80% -0,7100 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 82,85 12.08.2026 | +4,94% +3,900 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 70,85 12.08.2026 | -0,07% -0,0500 | 93,75 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 57,80 12.08.2026 | +4,24% +2,350 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 15,80 12.08.2026 | +2,20% +0,3400 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 39,90 12.08.2026 | +0,25% +0,1000 | 46,40 | 29,00 |
| Symrise AG DE000SYM9999 | 89,82 12.08.2026 | -1,12% -1,020 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,69 12.08.2026 | +0,37% +0,0500 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 114,20 12.08.2026 | +0,18% +0,2000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,365 12.08.2026 | -3,12% -0,2050 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,36 12.08.2026 | +2,87% +0,3450 | 12,67 | 5,605 |
| United Internet AG DE0005089031 | 24,18 12.08.2026 | +2,28% +0,5400 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 30,48 12.08.2026 | +0,20% +0,0600 | 46,84 | 9,825 |
| Volkswagen AG DE0007664039 | 73,96 12.08.2026 | -2,17% -1,640 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 21,00 12.08.2026 | +0,62% +0,1300 | 29,21 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 93,80 12.08.2026 | +1,08% +1,0000 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 24,14 12.08.2026 | -0,21% -0,0500 | 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