HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.744,76 EUR
-0,41% -55,99
Kursdaten
- Börse Xetra
- Letzter 13.744,76
- Änderung -0,41 %
- Stand 20.08.26 17:59 Uhr
- Eröffnung 13.794,20
- Vortag 13.800,75
- Tageshoch 13.794,20
- Tagestief 13.711,13
- 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 (95)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 21,20 20.08.2026 | +2,42% +0,5000 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 151,55 20.08.2026 | -2,51% -3,900 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 6,809 20.08.2026 | -4,03% -0,2860 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 204,70 20.08.2026 | -1,80% -3,750 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 37,54 20.08.2026 | +0,43% +0,1600 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 434,90 20.08.2026 | -0,71% -3,100 | 443,90 | 337,70 |
| Aroundtown SA LU1673108939 | 2,074 20.08.2026 | +0,39% +0,0080 | 3,494 | 2,062 |
| ATOSS Software SE DE0005104400 | 93,50 20.08.2026 | +1,08% +1,0000 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 170,80 20.08.2026 | -1,21% -2,100 | 220,60 | 94,65 |
| BASF SE DE000BASF111 | 51,26 20.08.2026 | -0,31% -0,1600 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 48,27 20.08.2026 | -1,87% -0,9200 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 58,32 20.08.2026 | -0,14% -0,0800 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 35,28 20.08.2026 | +1,03% +0,3600 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,60 20.08.2026 | -1,00% -0,3500 | 37,50 | 26,44 |
| Beiersdorf AG DE0005200000 | 78,64 20.08.2026 | +1,18% +0,9200 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 59,96 20.08.2026 | -1,51% -0,9200 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 21,40 20.08.2026 | +0,71% +0,1500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 32,34 20.08.2026 | +0,19% +0,0600 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 38,49 20.08.2026 | +0,23% +0,0900 | 40,03 | 29,48 |
| Continental AG DE0005439004 | 67,24 20.08.2026 | -1,70% -1,160 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 60,20 20.08.2026 | -0,17% -0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,15 20.08.2026 | -3,69% -2,150 | 99,50 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 45,43 20.08.2026 | +1,07% +0,4800 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,09 20.08.2026 | -2,46% -0,9100 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 32,20 20.08.2026 | -1,36% -0,4450 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 279,20 20.08.2026 | +0,40% +1,100 | 280,40 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,662 20.08.2026 | -3,36% -0,2660 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 55,24 20.08.2026 | -0,04% -0,0200 | 58,44 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 28,82 20.08.2026 | -1,57% -0,4600 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,87 20.08.2026 | +1,24% +0,5500 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,51 20.08.2026 | +0,69% +0,1200 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 27,15 20.08.2026 | +4,62% +1,200 | 50,30 | 25,25 |
| Evonik Industries AG DE000EVNK013 | 18,34 20.08.2026 | -0,70% -0,1300 | 18,48 | 12,48 |
| Evotec SE DE0005664809 | 3,362 20.08.2026 | -2,32% -0,0800 | 7,602 | 3,272 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 63,45 20.08.2026 | -0,31% -0,2000 | 86,65 | 63,05 |
| freenet AG DE000A0Z2ZZ5 | 23,90 20.08.2026 | -2,13% -0,5200 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 40,87 20.08.2026 | +0,49% +0,2000 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 39,62 20.08.2026 | +0,61% +0,2400 | 42,54 | 32,42 |
| GEA Group AG DE0006602006 | 65,05 20.08.2026 | +0,54% +0,3500 | 66,00 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 27,56 20.08.2026 | -1,36% -0,3800 | 46,42 | 14,99 |
| Hannover Rück SE DE0008402215 | 248,80 20.08.2026 | -0,96% -2,400 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 158,30 20.08.2026 | +0,35% +0,5500 | 240,10 | 154,40 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,70 20.08.2026 | -0,70% -0,5000 | 88,00 | 68,60 |
| HelloFresh SE DE000A161408 | 2,892 20.08.2026 | -1,97% -0,0580 | 8,234 | 2,944 |
| Henkel AG & Co. KGaA DE0006048432 | 74,94 20.08.2026 | 0% 0 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 89,84 20.08.2026 | -2,69% -2,480 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 424,20 20.08.2026 | +0,76% +3,200 | 553,50 | 211,40 |
| HUGO BOSS AG DE000A1PHFF7 | 37,70 20.08.2026 | -0,53% -0,2000 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 55,19 20.08.2026 | -0,18% -0,1000 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 38,92 20.08.2026 | -0,10% -0,0400 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,06 20.08.2026 | -2,59% -0,6400 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,55 20.08.2026 | +1,63% +0,2500 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 40,03 20.08.2026 | -0,52% -0,2100 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 98,80 20.08.2026 | +0,51% +0,5000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,02 20.08.2026 | -0,63% -0,1400 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 114,00 20.08.2026 | -0,52% -0,6000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 13,93 20.08.2026 | -2,59% -0,3700 | 25,42 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 50,45 20.08.2026 | +1,47% +0,7300 | 74,05 | 49,72 |
| Mercedes-Benz Group AG DE0007100000 | 44,62 20.08.2026 | -1,72% -0,7800 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 136,10 20.08.2026 | -1,98% -2,750 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 365,30 20.08.2026 | -0,30% -1,100 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 511,60 20.08.2026 | -0,70% -3,600 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,15 20.08.2026 | +0,06% +0,0500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 65,50 20.08.2026 | +4,97% +3,100 | 121,90 | 50,70 |
| Nordex SE DE000A0D6554 | 38,50 20.08.2026 | -2,14% -0,8400 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 7,170 20.08.2026 | -2,45% -0,1800 | 14,10 | 7,180 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,73 20.08.2026 | -0,32% -0,0900 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 25,18 20.08.2026 | -2,52% -0,6500 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 620,50 20.08.2026 | +0,65% +4,000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 62,10 20.08.2026 | +1,14% +0,7000 | 94,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.163,20 20.08.2026 | -1,14% -13,40 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,45 20.08.2026 | -0,79% -0,2500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 57,32 20.08.2026 | +0,39% +0,2200 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 184,58 20.08.2026 | -0,37% -0,6800 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 247,60 20.08.2026 | +9,41% +21,30 | 265,60 | 188,75 |
| Scout24 SE DE000A12DM80 | 75,70 20.08.2026 | +0,60% +0,4500 | 115,60 | 63,30 |
| Siemens AG DE0007236101 | 275,90 20.08.2026 | -0,34% -0,9500 | 291,05 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 152,74 20.08.2026 | +0,17% +0,2600 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 39,70 20.08.2026 | -0,40% -0,1600 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 81,75 20.08.2026 | -0,79% -0,6500 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 72,20 20.08.2026 | +0,28% +0,2000 | 90,40 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 57,35 20.08.2026 | -0,95% -0,5500 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 16,68 20.08.2026 | -0,83% -0,1400 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 39,00 20.08.2026 | -2,45% -0,9800 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 87,60 20.08.2026 | +1,62% +1,400 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 12,95 20.08.2026 | +1,57% +0,2000 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 117,70 20.08.2026 | -0,42% -0,5000 | 121,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,605 20.08.2026 | +0,61% +0,0400 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,65 20.08.2026 | -3,25% -0,4250 | 14,04 | 5,889 |
| United Internet AG DE0005089031 | 24,26 20.08.2026 | +1,68% +0,4000 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 32,92 20.08.2026 | +2,75% +0,8800 | 46,84 | 9,825 |
| Volkswagen AG DE0007664039 | 74,52 20.08.2026 | -0,37% -0,2800 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 20,01 20.08.2026 | -0,55% -0,1100 | 29,02 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 92,25 20.08.2026 | +0,65% +0,6000 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 22,61 20.08.2026 | -0,57% -0,1300 | 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