HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.928,32 EUR
-0,01% -2,030
Kursdaten
- Börse Xetra
- Letzter 13.928,32
- Änderung -0,01 %
- Stand 10.08.26 17:59 Uhr
- Eröffnung 13.958,03
- Vortag 13.930,35
- Tageshoch 13.992,16
- Tagestief 13.920,86
- 52W Hoch 13.998,22 (07.08.26)
- 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 | 19,96 10.08.2026 | +0,30% +0,0600 | 27,05 | 18,44 |
| adidas AG DE000A1EWWW0 | 166,45 10.08.2026 | +1,84% +3,000 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,797 10.08.2026 | +2,83% +0,1870 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 213,20 10.08.2026 | -0,37% -0,8000 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 40,53 10.08.2026 | +0,37% +0,1500 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 438,30 10.08.2026 | +0,71% +3,100 | 443,40 | 337,70 |
| Aroundtown SA LU1673108939 | 2,190 10.08.2026 | +0,09% +0,0020 | 3,494 | 2,080 |
| ATOSS Software SE DE0005104400 | 91,10 10.08.2026 | +2,13% +1,900 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 173,60 10.08.2026 | +0,29% +0,5000 | 220,60 | 94,00 |
| BASF SE DE000BASF111 | 51,37 10.08.2026 | -0,43% -0,2200 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 49,10 10.08.2026 | -1,43% -0,7100 | 53,84 | 25,52 |
| Bayerische Motoren Werke AG DE0005190003 | 59,56 10.08.2026 | 0% 0 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 36,48 10.08.2026 | -3,03% -1,140 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 35,90 10.08.2026 | -0,55% -0,2000 | 37,50 | 26,44 |
| Beiersdorf AG DE0005200000 | 79,58 10.08.2026 | -1,73% -1,400 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 63,06 10.08.2026 | -1,28% -0,8200 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 24,90 10.08.2026 | +1,43% +0,3500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 29,92 10.08.2026 | +0,34% +0,1000 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 38,92 10.08.2026 | -0,46% -0,1800 | 39,85 | 29,48 |
| Continental AG DE0005439004 | 68,38 10.08.2026 | +0,59% +0,4000 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 59,00 10.08.2026 | -1,99% -1,200 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,95 10.08.2026 | -0,94% -0,5500 | 99,90 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 47,02 10.08.2026 | +1,45% +0,6700 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,08 10.08.2026 | +0,24% +0,0900 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 33,18 10.08.2026 | +0,79% +0,2600 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 276,90 10.08.2026 | +0,84% +2,300 | 275,00 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,318 10.08.2026 | -1,66% -0,1400 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 55,16 10.08.2026 | -0,54% -0,3000 | 58,44 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 28,30 10.08.2026 | -2,38% -0,6900 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,73 10.08.2026 | +1,36% +0,6000 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,80 10.08.2026 | -1,16% -0,2200 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 34,95 10.08.2026 | -0,71% -0,2500 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,89 10.08.2026 | -0,28% -0,0500 | 18,16 | 12,48 |
| Evotec SE DE0005664809 | 3,684 10.08.2026 | +6,11% +0,2120 | 7,602 | 3,318 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 66,70 10.08.2026 | -0,45% -0,3000 | 86,65 | 63,95 |
| freenet AG DE000A0Z2ZZ5 | 23,52 10.08.2026 | -2,65% -0,6400 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 42,16 10.08.2026 | +0,52% +0,2200 | 47,60 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,04 10.08.2026 | +0,38% +0,1800 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 40,90 10.08.2026 | -0,20% -0,0800 | 42,54 | 32,42 |
| GEA Group AG DE0006602006 | 64,85 10.08.2026 | +1,33% +0,8500 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 25,82 10.08.2026 | -1,90% -0,5000 | 46,42 | 14,99 |
| Hannover Rück SE DE0008402215 | 250,80 10.08.2026 | +0,08% +0,2000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 160,35 10.08.2026 | -0,40% -0,6500 | 240,10 | 157,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,20 10.08.2026 | -0,84% -0,6000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,402 10.08.2026 | +0,38% +0,0130 | 9,490 | 3,375 |
| Henkel AG & Co. KGaA DE0006048432 | 79,86 10.08.2026 | +0,15% +0,1200 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 91,70 10.08.2026 | +0,88% +0,8000 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 449,60 10.08.2026 | -1,06% -4,800 | 553,50 | 205,00 |
| HUGO BOSS AG DE000A1PHFF7 | 37,81 10.08.2026 | -0,37% -0,1400 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 62,60 10.08.2026 | -0,10% -0,0600 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 39,82 10.08.2026 | +2,89% +1,120 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,70 10.08.2026 | -3,29% -0,8400 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,44 10.08.2026 | +0,63% +0,0900 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 40,08 10.08.2026 | -2,00% -0,8200 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 101,50 10.08.2026 | +0,69% +0,7000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 21,98 10.08.2026 | +1,10% +0,2400 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 116,40 10.08.2026 | -0,34% -0,4000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 16,20 10.08.2026 | +0,31% +0,0500 | 25,84 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 52,10 10.08.2026 | -0,57% -0,3000 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 47,18 10.08.2026 | +0,62% +0,2900 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 144,00 10.08.2026 | +0,77% +1,100 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 374,70 10.08.2026 | +1,54% +5,700 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 515,00 10.08.2026 | -0,04% -0,2000 | 575,80 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,10 10.08.2026 | -0,64% -0,5000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 60,65 10.08.2026 | -0,25% -0,1500 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 38,70 10.08.2026 | -0,97% -0,3800 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 9,250 10.08.2026 | -10,02% -1,030 | 14,96 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,33 10.08.2026 | -2,51% -0,7300 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 27,26 10.08.2026 | +0,55% +0,1500 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 653,00 10.08.2026 | -1,14% -7,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 61,30 10.08.2026 | -2,62% -1,650 | 104,30 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.143,20 10.08.2026 | -0,56% -6,400 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 32,35 10.08.2026 | -1,82% -0,6000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 56,54 10.08.2026 | +0,86% +0,4800 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 179,94 10.08.2026 | +0,36% +0,6400 | 251,45 | 127,44 |
| Sartorius AG DE0007165631 | 232,30 10.08.2026 | -0,26% -0,6000 | 265,60 | 181,95 |
| Scout24 SE DE000A12DM80 | 76,10 10.08.2026 | +2,35% +1,750 | 119,10 | 63,30 |
| Siemens AG DE0007236101 | 277,20 10.08.2026 | -1,51% -4,250 | 291,05 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 155,04 10.08.2026 | +1,44% +2,200 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 39,11 10.08.2026 | -1,21% -0,4800 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 76,90 10.08.2026 | -2,90% -2,300 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 70,80 10.08.2026 | -0,77% -0,5500 | 94,15 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 54,85 10.08.2026 | +0,18% +0,1000 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 15,52 10.08.2026 | -10,29% -1,780 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 39,62 10.08.2026 | -2,51% -1,020 | 47,10 | 29,00 |
| Symrise AG DE000SYM9999 | 91,78 10.08.2026 | -0,63% -0,5800 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,97 10.08.2026 | +1,97% +0,2700 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 116,10 10.08.2026 | -0,68% -0,8000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,665 10.08.2026 | +4,30% +0,2750 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,35 10.08.2026 | -1,16% -0,1450 | 12,67 | 5,605 |
| United Internet AG DE0005089031 | 23,82 10.08.2026 | 0% 0 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 29,70 10.08.2026 | +0,61% +0,1800 | 46,84 | 9,825 |
| Volkswagen AG DE0007664039 | 75,18 10.08.2026 | -1,21% -0,9200 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 21,00 10.08.2026 | -0,71% -0,1500 | 29,21 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 92,45 10.08.2026 | -2,94% -2,800 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 24,67 10.08.2026 | 0% 0 | 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