HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.523,78 EUR
-1,41% -193,87
Kursdaten
- Börse Xetra
- Letzter 13.523,78
- Änderung -1,41 %
- Stand 07.07.26 17:59 Uhr
- Eröffnung 13.756,10
- Vortag 13.717,65
- Tageshoch 13.765,35
- Tagestief 13.523,78
- 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 | 19,80 07.07.2026 | -0,60% -0,1200 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 187,45 07.07.2026 | +1,79% +3,300 | 213,90 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 11,21 07.07.2026 | -1,11% -0,1260 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 202,25 07.07.2026 | -3,60% -7,550 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 44,50 07.07.2026 | -10,84% -5,410 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 423,20 07.07.2026 | +0,64% +2,700 | 423,50 | 334,00 |
| Aroundtown SA LU1673108939 | 2,382 07.07.2026 | -1,57% -0,0380 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 73,20 07.07.2026 | +2,95% +2,100 | 145,40 | 65,60 |
| Aurubis AG DE0006766504 | 179,00 07.07.2026 | -0,06% -0,1000 | 220,60 | 85,25 |
| BASF SE DE000BASF111 | 47,32 07.07.2026 | -0,74% -0,3550 | 55,05 | 41,27 |
| Bayer AG DE000BAY0017 | 50,54 07.07.2026 | -0,32% -0,1600 | 53,84 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 60,92 07.07.2026 | +1,10% +0,6600 | 97,80 | 57,10 |
| Bechtle AG DE0005158703 | 32,02 07.07.2026 | -1,84% -0,6000 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 32,15 07.07.2026 | +0,78% +0,2500 | 37,50 | 26,00 |
| Beiersdorf AG DE0005200000 | 78,02 07.07.2026 | +2,96% +2,240 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 55,90 07.07.2026 | -0,53% -0,3000 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 24,35 07.07.2026 | 0% 0 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 28,86 07.07.2026 | -0,62% -0,1800 | 53,05 | 22,76 |
| Commerzbank AG DE000CBK1001 | 38,30 07.07.2026 | +1,00% +0,3800 | 38,84 | 27,74 |
| Continental AG DE0005439004 | 74,14 07.07.2026 | -0,70% -0,5200 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 59,90 07.07.2026 | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,80 07.07.2026 | -0,70% -0,4000 | 106,80 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 44,02 07.07.2026 | +0,71% +0,3100 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,63 07.07.2026 | -0,57% -0,2100 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 32,06 07.07.2026 | -1,00% -0,3250 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 261,00 07.07.2026 | +2,55% +6,500 | 276,10 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 9,942 07.07.2026 | -1,03% -0,1030 | 10,08 | 6,738 |
| Deutsche Post AG DE0005552004 | 56,30 07.07.2026 | +0,93% +0,5200 | 56,40 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 25,76 07.07.2026 | +0,86% +0,2200 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 47,23 07.07.2026 | +1,24% +0,5800 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,94 07.07.2026 | -0,53% -0,1000 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 36,95 07.07.2026 | -0,14% -0,0500 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,20 07.07.2026 | +1,25% +0,2000 | 18,44 | 12,48 |
| Evotec SE DE0005664809 | 5,035 07.07.2026 | -2,14% -0,1100 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 75,40 07.07.2026 | +0,20% +0,1500 | 86,65 | 63,55 |
| freenet AG DE000A0Z2ZZ5 | 23,80 07.07.2026 | +2,50% +0,5800 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 42,15 07.07.2026 | +2,06% +0,8500 | 47,89 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 43,88 07.07.2026 | +1,39% +0,6000 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 39,16 07.07.2026 | -0,15% -0,0600 | 48,86 | 32,42 |
| GEA Group AG DE0006602006 | 62,00 07.07.2026 | -1,67% -1,050 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 28,08 07.07.2026 | -4,10% -1,200 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 248,00 07.07.2026 | +1,64% +4,000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 174,95 07.07.2026 | -0,60% -1,050 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,30 07.07.2026 | -1,36% -1,0000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,900 07.07.2026 | -2,13% -0,0850 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 74,76 07.07.2026 | -0,59% -0,4400 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 80,86 07.07.2026 | +1,15% +0,9200 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 473,20 07.07.2026 | -4,60% -22,80 | 553,50 | 166,80 |
| HUGO BOSS AG DE000A1PHFF7 | 37,89 07.07.2026 | +0,32% +0,1200 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 71,40 07.07.2026 | -7,20% -5,540 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 38,16 07.07.2026 | -12,15% -5,280 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,88 07.07.2026 | -0,88% -0,2200 | 42,74 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,15 07.07.2026 | -0,98% -0,1300 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 43,71 07.07.2026 | -1,00% -0,4400 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 106,00 07.07.2026 | -3,28% -3,600 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,84 07.07.2026 | -0,78% -0,1800 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 112,20 07.07.2026 | -1,41% -1,600 | 143,60 | 108,40 |
| LANXESS AG DE0005470405 | 15,20 07.07.2026 | -0,39% -0,0600 | 27,20 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 56,45 07.07.2026 | -1,31% -0,7500 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 46,13 07.07.2026 | +1,74% +0,7900 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 141,00 07.07.2026 | -1,33% -1,900 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 370,10 07.07.2026 | -1,54% -5,800 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 509,40 07.07.2026 | +1,90% +9,500 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 75,05 07.07.2026 | -0,20% -0,1500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 58,45 07.07.2026 | +0,60% +0,3500 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 42,36 07.07.2026 | -3,42% -1,500 | 50,50 | 17,98 |
| PNE AG DE000A0JBPG2 | 10,72 07.07.2026 | -0,56% -0,0600 | 15,34 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,36 07.07.2026 | 0% 0 | 41,52 | 26,96 |
| PUMA SE DE0006969603 | 28,19 07.07.2026 | +1,08% +0,3000 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 670,50 07.07.2026 | -0,52% -3,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 69,05 07.07.2026 | -1,15% -0,8000 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.114,80 07.07.2026 | -1,83% -20,80 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,80 07.07.2026 | -2,15% -0,7000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 56,48 07.07.2026 | -2,11% -1,220 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 143,20 07.07.2026 | +2,13% +2,980 | 268,70 | 130,80 |
| Sartorius AG DE0007165631 | 233,00 07.07.2026 | +1,13% +2,600 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 73,75 07.07.2026 | -1,67% -1,250 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 269,50 07.07.2026 | -4,26% -12,00 | 284,45 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 158,04 07.07.2026 | -5,14% -8,560 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 35,58 07.07.2026 | +0,65% +0,2300 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 88,40 07.07.2026 | -3,60% -3,300 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 69,05 07.07.2026 | +0,88% +0,6000 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 55,05 07.07.2026 | -8,10% -4,850 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 16,10 07.07.2026 | -0,74% -0,1200 | 27,90 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 35,20 07.07.2026 | +0,06% +0,0200 | 50,90 | 29,00 |
| Symrise AG DE000SYM9999 | 89,46 07.07.2026 | 0% 0 | 92,06 | 65,20 |
| TAG Immobilien AG DE0008303504 | 14,42 07.07.2026 | -0,96% -0,1400 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 115,80 07.07.2026 | +0,35% +0,4000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,295 07.07.2026 | -0,38% -0,0200 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,03 07.07.2026 | -2,59% -0,3200 | 12,45 | 5,605 |
| United Internet AG DE0005089031 | 23,62 07.07.2026 | +0,43% +0,1000 | 29,94 | 22,80 |
| Verbio SE DE000A0JL9W6 | 29,22 07.07.2026 | -4,51% -1,380 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 75,94 07.07.2026 | +0,29% +0,2200 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 22,29 07.07.2026 | -0,31% -0,0700 | 29,21 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 94,65 07.07.2026 | -0,47% -0,4500 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 27,22 07.07.2026 | +0,44% +0,1200 | 29,00 | 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