HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.209,40 EUR
-2,32% -314,38
Kursdaten
- Börse Xetra
- Letzter 13.209,40
- Änderung -2,32 %
- Stand 08.07.26 18:00 Uhr
- Eröffnung 13.460,07
- Vortag 13.523,78
- Tageshoch 13.460,07
- Tagestief 13.182,26
- 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 | 19,86 08.07.2026 | +0,30% +0,0600 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 179,45 08.07.2026 | -4,27% -8,000 | 213,90 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 11,00 08.07.2026 | -1,87% -0,2100 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 197,98 08.07.2026 | -2,11% -4,270 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 42,78 08.07.2026 | -3,87% -1,720 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 418,90 08.07.2026 | -1,02% -4,300 | 423,90 | 334,00 |
| Aroundtown SA LU1673108939 | 2,184 08.07.2026 | -8,31% -0,1980 | 3,494 | 2,180 |
| ATOSS Software SE DE0005104400 | 73,70 08.07.2026 | +0,68% +0,5000 | 145,40 | 65,60 |
| Aurubis AG DE0006766504 | 163,90 08.07.2026 | -8,44% -15,10 | 220,60 | 85,25 |
| BASF SE DE000BASF111 | 47,69 08.07.2026 | +0,79% +0,3750 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 50,42 08.07.2026 | -0,24% -0,1200 | 53,84 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 59,22 08.07.2026 | -2,79% -1,700 | 97,80 | 57,10 |
| Bechtle AG DE0005158703 | 30,66 08.07.2026 | -4,25% -1,360 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 31,30 08.07.2026 | -2,64% -0,8500 | 37,50 | 26,00 |
| Beiersdorf AG DE0005200000 | 77,20 08.07.2026 | -1,05% -0,8200 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 56,92 08.07.2026 | +1,82% +1,020 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 24,15 08.07.2026 | -0,82% -0,2000 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 29,34 08.07.2026 | +1,66% +0,4800 | 53,05 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,32 08.07.2026 | -2,56% -0,9800 | 38,84 | 27,74 |
| Continental AG DE0005439004 | 70,38 08.07.2026 | -5,07% -3,760 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 59,90 08.07.2026 | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 54,45 08.07.2026 | -4,14% -2,350 | 106,80 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,54 08.07.2026 | -3,36% -1,480 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,99 08.07.2026 | +0,98% +0,3600 | 39,87 | 14,89 |
| Deutsche Bank AG DE0005140008 | 30,81 08.07.2026 | -3,90% -1,250 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 255,50 08.07.2026 | -2,11% -5,500 | 272,50 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 9,276 08.07.2026 | -6,70% -0,6660 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 55,40 08.07.2026 | -1,60% -0,9000 | 57,02 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 25,55 08.07.2026 | -0,82% -0,2100 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,81 08.07.2026 | -0,89% -0,4200 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 19,24 08.07.2026 | +1,61% +0,3050 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 36,40 08.07.2026 | -1,49% -0,5500 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,33 08.07.2026 | +0,80% +0,1300 | 18,44 | 12,48 |
| Evotec SE DE0005664809 | 4,964 08.07.2026 | -1,41% -0,0710 | 7,988 | 4,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 70,70 08.07.2026 | -6,23% -4,700 | 86,65 | 63,55 |
| freenet AG DE000A0Z2ZZ5 | 23,46 08.07.2026 | -1,43% -0,3400 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 42,06 08.07.2026 | -0,21% -0,0900 | 47,60 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 42,77 08.07.2026 | -2,53% -1,110 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 39,52 08.07.2026 | +0,92% +0,3600 | 48,86 | 32,42 |
| GEA Group AG DE0006602006 | 60,00 08.07.2026 | -3,23% -2,000 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 29,30 08.07.2026 | +4,34% +1,220 | 51,55 | 14,99 |
| Hannover Rück SE DE0008402215 | 251,80 08.07.2026 | +1,53% +3,800 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 167,35 08.07.2026 | -4,34% -7,600 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,30 08.07.2026 | -1,38% -1,0000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,790 08.07.2026 | -2,82% -0,1100 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 74,82 08.07.2026 | +0,08% +0,0600 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 78,44 08.07.2026 | -2,99% -2,420 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 457,20 08.07.2026 | -3,38% -16,00 | 553,50 | 171,30 |
| HUGO BOSS AG DE000A1PHFF7 | 37,77 08.07.2026 | -0,32% -0,1200 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 70,85 08.07.2026 | -0,77% -0,5500 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 38,32 08.07.2026 | +0,42% +0,1600 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,72 08.07.2026 | -0,64% -0,1600 | 42,74 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,51 08.07.2026 | +2,74% +0,3600 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 41,44 08.07.2026 | -5,19% -2,270 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 101,80 08.07.2026 | -3,96% -4,200 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,94 08.07.2026 | +0,44% +0,1000 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 107,60 08.07.2026 | -4,10% -4,600 | 143,60 | 108,40 |
| LANXESS AG DE0005470405 | 14,81 08.07.2026 | -2,57% -0,3900 | 27,20 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 52,65 08.07.2026 | -6,73% -3,800 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 44,29 08.07.2026 | -3,99% -1,840 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 139,00 08.07.2026 | -1,42% -2,000 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 354,20 08.07.2026 | -4,30% -15,90 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 505,60 08.07.2026 | -0,75% -3,800 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 77,05 08.07.2026 | +2,66% +2,000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 55,95 08.07.2026 | -4,28% -2,500 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 41,18 08.07.2026 | -2,79% -1,180 | 50,50 | 18,05 |
| PNE AG DE000A0JBPG2 | 10,54 08.07.2026 | -1,68% -0,1800 | 15,34 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,30 08.07.2026 | -3,74% -1,060 | 41,52 | 26,96 |
| PUMA SE DE0006969603 | 27,54 08.07.2026 | -2,31% -0,6500 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 632,00 08.07.2026 | -5,74% -38,50 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 66,95 08.07.2026 | -3,04% -2,100 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.063,20 08.07.2026 | -4,63% -51,60 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,40 08.07.2026 | -1,26% -0,4000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 55,86 08.07.2026 | -1,10% -0,6200 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 137,70 08.07.2026 | -3,84% -5,500 | 268,70 | 130,80 |
| Sartorius AG DE0007165631 | 220,30 08.07.2026 | -5,45% -12,70 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 75,00 08.07.2026 | +1,69% +1,250 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 267,60 08.07.2026 | -0,71% -1,900 | 284,45 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 153,48 08.07.2026 | -2,89% -4,560 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 34,55 08.07.2026 | -2,89% -1,030 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 81,65 08.07.2026 | -7,64% -6,750 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 66,75 08.07.2026 | -3,33% -2,300 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 53,70 08.07.2026 | -2,45% -1,350 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 15,64 08.07.2026 | -2,86% -0,4600 | 27,90 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 34,80 08.07.2026 | -1,14% -0,4000 | 50,90 | 29,00 |
| Symrise AG DE000SYM9999 | 87,98 08.07.2026 | -1,65% -1,480 | 92,06 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,54 08.07.2026 | -6,10% -0,8800 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 110,20 08.07.2026 | -4,84% -5,600 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,215 08.07.2026 | -1,51% -0,0800 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,51 08.07.2026 | -4,32% -0,5200 | 12,45 | 5,605 |
| United Internet AG DE0005089031 | 23,70 08.07.2026 | +0,34% +0,0800 | 29,94 | 22,80 |
| Verbio SE DE000A0JL9W6 | 29,92 08.07.2026 | +2,40% +0,7000 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 73,04 08.07.2026 | -3,82% -2,900 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 21,17 08.07.2026 | -5,02% -1,120 | 29,21 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 87,30 08.07.2026 | -7,77% -7,350 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 26,36 08.07.2026 | -3,16% -0,8600 | 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