HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.683,42 EUR
-0,52% -71,51
Kursdaten
- Börse Xetra
- Letzter 13.683,42
- Änderung -0,52 %
- Stand 02.09.26 17:59 Uhr
- Eröffnung 13.711,80
- Vortag 13.754,93
- Tageshoch 13.723,48
- Tagestief 13.620,87
- 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 | 23,30 02.09.2026 | +1,08% +0,2500 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 149,45 02.09.2026 | +0,20% +0,3000 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,441 02.09.2026 | -3,08% -0,2050 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 196,86 02.09.2026 | +1,59% +3,080 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 35,65 02.09.2026 | +2,30% +0,8000 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 451,60 02.09.2026 | +0,13% +0,6000 | 454,20 | 337,70 |
| Aroundtown SA LU1673108939 | 1,879 02.09.2026 | -1,16% -0,0220 | 3,354 | 1,873 |
| ATOSS Software SE DE0005104400 | 97,90 02.09.2026 | -1,21% -1,200 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 172,00 02.09.2026 | 0% 0 | 220,60 | 94,65 |
| BASF SE DE000BASF111 | 53,31 02.09.2026 | +0,78% +0,4100 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 49,08 02.09.2026 | +1,53% +0,7400 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 60,98 02.09.2026 | +1,06% +0,6400 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 35,72 02.09.2026 | -1,60% -0,5800 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,65 02.09.2026 | -1,25% -0,4500 | 37,50 | 26,44 |
| Beiersdorf AG DE0005200000 | 77,34 02.09.2026 | -0,31% -0,2400 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 62,34 02.09.2026 | -0,67% -0,4200 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 22,35 02.09.2026 | +1,36% +0,3000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 32,88 02.09.2026 | +1,04% +0,3400 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 40,39 02.09.2026 | +1,15% +0,4600 | 41,01 | 29,48 |
| Continental AG DE0005439004 | 69,00 02.09.2026 | -2,62% -1,860 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 59,80 02.09.2026 | -0,17% -0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,30 02.09.2026 | -1,66% -0,9500 | 88,90 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 45,24 02.09.2026 | -2,50% -1,160 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,73 02.09.2026 | -0,14% -0,0500 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 34,88 02.09.2026 | +1,74% +0,5950 | 35,00 | 23,72 |
| Deutsche Börse AG DE0005810055 | 278,00 02.09.2026 | -2,42% -6,900 | 292,30 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,640 02.09.2026 | +0,77% +0,0580 | 10,25 | 6,738 |
| Deutsche Telekom AG DE0005557508 | 28,85 02.09.2026 | +2,34% +0,6600 | 34,35 | 23,55 |
| DHL AG DE0005552004 | 55,00 02.09.2026 | -0,33% -0,1800 | 58,44 | 36,99 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,97 02.09.2026 | -1,28% -0,5700 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,54 02.09.2026 | -1,13% -0,2000 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 24,05 02.09.2026 | -2,63% -0,6500 | 50,30 | 24,45 |
| Evonik Industries AG DE000EVNK013 | 18,96 02.09.2026 | +0,58% +0,1100 | 19,19 | 12,48 |
| Evotec SE DE0005664809 | 3,308 02.09.2026 | +4,22% +0,1340 | 7,602 | 3,174 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 62,25 02.09.2026 | -1,19% -0,7500 | 86,65 | 62,65 |
| freenet AG DE000A0Z2ZZ5 | 24,26 02.09.2026 | -0,33% -0,0800 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 39,03 02.09.2026 | -2,06% -0,8200 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 40,24 02.09.2026 | +0,25% +0,1000 | 41,84 | 32,42 |
| GEA Group AG DE0006602006 | 64,60 02.09.2026 | -3,94% -2,650 | 67,95 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 28,34 02.09.2026 | +5,90% +1,580 | 44,66 | 14,99 |
| Hannover Rück SE DE0008402215 | 259,20 02.09.2026 | -0,15% -0,4000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 163,00 02.09.2026 | +0,28% +0,4500 | 240,10 | 154,40 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,90 02.09.2026 | -0,71% -0,5000 | 84,90 | 68,60 |
| HelloFresh SE DE000A161408 | 2,666 02.09.2026 | -2,70% -0,0740 | 8,184 | 2,740 |
| Henkel AG & Co. KGaA DE0006048432 | 75,32 02.09.2026 | -0,79% -0,6000 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 82,36 02.09.2026 | +0,17% +0,1400 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 412,20 02.09.2026 | +0,63% +2,600 | 553,50 | 212,00 |
| HUGO BOSS AG DE000A1PHFF7 | 39,10 02.09.2026 | +0,70% +0,2700 | 42,38 | 34,02 |
| Infineon Technologies AG DE0006231004 | 55,79 02.09.2026 | +0,22% +0,1200 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 39,38 02.09.2026 | +0,82% +0,3200 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 25,48 02.09.2026 | -2,08% -0,5400 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 17,00 02.09.2026 | -0,35% -0,0600 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 42,65 02.09.2026 | -2,94% -1,290 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 102,50 02.09.2026 | -2,75% -2,900 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 21,56 02.09.2026 | -2,27% -0,5000 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 118,60 02.09.2026 | -1,66% -2,000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 15,01 02.09.2026 | -0,13% -0,0200 | 24,36 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 48,22 02.09.2026 | -1,43% -0,7000 | 70,90 | 48,26 |
| Mercedes-Benz Group AG DE0007100000 | 46,35 02.09.2026 | -1,06% -0,4950 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 139,25 02.09.2026 | -1,69% -2,400 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 343,40 02.09.2026 | -0,17% -0,6000 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 525,20 02.09.2026 | +0,38% +2,000 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,20 02.09.2026 | -0,06% -0,0500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 66,80 02.09.2026 | -1,47% -1,0000 | 115,10 | 50,70 |
| Nordex SE DE000A0D6554 | 36,62 02.09.2026 | -0,97% -0,3600 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 7,170 02.09.2026 | -0,69% -0,0500 | 13,92 | 7,050 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,35 02.09.2026 | -2,98% -0,8400 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 24,61 02.09.2026 | +0,41% +0,1000 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 620,00 02.09.2026 | -0,56% -3,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 56,55 02.09.2026 | -6,91% -4,200 | 89,80 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.086,40 02.09.2026 | +0,37% +4,000 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,70 02.09.2026 | -0,78% -0,2500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 58,16 02.09.2026 | -0,34% -0,2000 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 180,50 02.09.2026 | -1,75% -3,220 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 243,30 02.09.2026 | -1,38% -3,400 | 265,60 | 188,75 |
| Scout24 SE DE000A12DM80 | 76,35 02.09.2026 | -4,14% -3,300 | 112,60 | 63,30 |
| Siemens AG DE0007236101 | 271,90 02.09.2026 | -1,86% -5,150 | 291,40 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 143,10 02.09.2026 | +1,82% +2,560 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 39,17 02.09.2026 | -0,28% -0,1100 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 75,30 02.09.2026 | -0,92% -0,7000 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 71,45 02.09.2026 | -0,07% -0,0500 | 86,35 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 56,00 02.09.2026 | -2,44% -1,400 | 70,35 | 15,89 |
| Stabilus SE DE000STAB1L8 | 15,86 02.09.2026 | -5,93% -1,0000 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 37,70 02.09.2026 | -2,28% -0,8800 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 92,08 02.09.2026 | -0,88% -0,8200 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 12,44 02.09.2026 | +0,32% +0,0400 | 16,57 | 12,40 |
| Talanx AG DE000TLX1005 | 126,60 02.09.2026 | +0,64% +0,8000 | 126,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,910 02.09.2026 | -1,92% -0,1350 | 9,880 | 4,148 |
| thyssenkrupp AG DE0007500001 | 14,05 02.09.2026 | -0,60% -0,0850 | 15,12 | 6,181 |
| United Internet AG DE0005089031 | 26,88 02.09.2026 | -0,59% -0,1600 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 31,16 02.09.2026 | -1,58% -0,5000 | 46,84 | 9,825 |
| Volkswagen AG DE0007664039 | 73,56 02.09.2026 | -3,62% -2,760 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 18,75 02.09.2026 | -1,24% -0,2350 | 28,87 | 18,81 |
| Wacker Chemie AG DE000WCH8881 | 93,40 02.09.2026 | -0,32% -0,3000 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 23,04 02.09.2026 | -5,15% -1,250 | 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