HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.190,56 EUR
-0,35% -45,98
Kursdaten
- Börse Xetra
- Letzter 13.190,56
- Änderung -0,35 %
- Stand 17.07.26 17:59 Uhr
- Eröffnung 13.213,83
- Vortag 13.236,54
- Tageshoch 13.221,32
- Tagestief 13.098,58
- 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 | 20,45 17.07.2026 | +0,99% +0,2000 | 27,05 | 18,30 |
| adidas AG DE000A1EWWW0 | 180,40 17.07.2026 | -1,23% -2,250 | 208,20 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 10,23 17.07.2026 | -1,77% -0,1840 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 193,86 17.07.2026 | -0,73% -1,420 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 39,43 17.07.2026 | -1,15% -0,4600 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 421,20 17.07.2026 | +0,65% +2,700 | 424,70 | 334,00 |
| Aroundtown SA LU1673108939 | 2,122 17.07.2026 | -2,75% -0,0600 | 3,494 | 2,110 |
| ATOSS Software SE DE0005104400 | 70,10 17.07.2026 | -2,23% -1,600 | 145,20 | 65,60 |
| Aurubis AG DE0006766504 | 169,00 17.07.2026 | -2,26% -3,900 | 220,60 | 85,25 |
| BASF SE DE000BASF111 | 48,31 17.07.2026 | +0,33% +0,1600 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 48,02 17.07.2026 | +0,71% +0,3400 | 53,84 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 58,82 17.07.2026 | -0,41% -0,2400 | 97,80 | 56,76 |
| Bechtle AG DE0005158703 | 30,24 17.07.2026 | +1,14% +0,3400 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,60 17.07.2026 | -1,84% -0,6500 | 37,50 | 26,00 |
| Beiersdorf AG DE0005200000 | 79,12 17.07.2026 | -0,63% -0,5000 | 112,75 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 59,24 17.07.2026 | +0,30% +0,1800 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 23,25 17.07.2026 | -1,48% -0,3500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 29,78 17.07.2026 | +1,09% +0,3200 | 52,50 | 22,76 |
| Commerzbank AG DE000CBK1001 | 36,63 17.07.2026 | -3,30% -1,250 | 39,16 | 27,93 |
| Continental AG DE0005439004 | 71,32 17.07.2026 | -0,70% -0,5000 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 59,90 17.07.2026 | 0% 0 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,50 17.07.2026 | 0% 0 | 105,20 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,34 17.07.2026 | -0,66% -0,2800 | 45,05 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,79 17.07.2026 | +1,49% +0,5700 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 30,65 17.07.2026 | -3,02% -0,9550 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 257,40 17.07.2026 | -1,04% -2,700 | 269,40 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,938 17.07.2026 | -1,54% -0,1400 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 56,72 17.07.2026 | 0% 0 | 57,66 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 27,01 17.07.2026 | +1,16% +0,3100 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,25 17.07.2026 | +0,33% +0,1500 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 19,27 17.07.2026 | +1,85% +0,3500 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 36,20 17.07.2026 | -0,69% -0,2500 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 16,87 17.07.2026 | -0,06% -0,0100 | 18,44 | 12,48 |
| Evotec SE DE0005664809 | 3,478 17.07.2026 | +0,23% +0,0080 | 7,988 | 3,318 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,60 17.07.2026 | -1,39% -0,9500 | 86,65 | 63,95 |
| freenet AG DE000A0Z2ZZ5 | 24,20 17.07.2026 | +1,60% +0,3800 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 41,80 17.07.2026 | +0,17% +0,0700 | 47,60 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 41,89 17.07.2026 | +1,18% +0,4900 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 40,08 17.07.2026 | +2,09% +0,8200 | 43,00 | 32,42 |
| GEA Group AG DE0006602006 | 60,20 17.07.2026 | +1,43% +0,8500 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 28,80 17.07.2026 | -0,83% -0,2400 | 49,72 | 14,99 |
| Hannover Rück SE DE0008402215 | 253,60 17.07.2026 | +0,16% +0,4000 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 173,75 17.07.2026 | +0,67% +1,150 | 240,10 | 159,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,60 17.07.2026 | +0,85% +0,6000 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,552 17.07.2026 | -0,73% -0,0260 | 9,490 | 3,467 |
| Henkel AG & Co. KGaA DE0006048432 | 74,48 17.07.2026 | +1,31% +0,9600 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 76,42 17.07.2026 | +4,74% +3,460 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 458,80 17.07.2026 | -1,63% -7,600 | 553,50 | 182,20 |
| HUGO BOSS AG DE000A1PHFF7 | 37,56 17.07.2026 | -0,50% -0,1900 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 64,03 17.07.2026 | -0,51% -0,3300 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 39,46 17.07.2026 | -1,40% -0,5600 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,68 17.07.2026 | +0,16% +0,0400 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,29 17.07.2026 | +2,81% +0,3900 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 40,89 17.07.2026 | -0,44% -0,1800 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 102,50 17.07.2026 | -0,19% -0,2000 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,90 17.07.2026 | -0,43% -0,1000 | 28,70 | 17,49 |
| KRONES AG DE0006335003 | 110,80 17.07.2026 | +2,03% +2,200 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 15,25 17.07.2026 | -1,29% -0,2000 | 26,58 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 51,75 17.07.2026 | +0,49% +0,2500 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 45,63 17.07.2026 | -0,48% -0,2200 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 135,80 17.07.2026 | -1,88% -2,600 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 342,50 17.07.2026 | -0,41% -1,400 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 515,60 17.07.2026 | +0,66% +3,400 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 74,95 17.07.2026 | -0,86% -0,6500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 55,65 17.07.2026 | -0,71% -0,4000 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 39,86 17.07.2026 | -1,48% -0,6000 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 10,60 17.07.2026 | -1,30% -0,1400 | 15,14 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,39 17.07.2026 | -0,07% -0,0200 | 41,52 | 26,95 |
| PUMA SE DE0006969603 | 28,71 17.07.2026 | -1,27% -0,3700 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 641,50 17.07.2026 | +1,02% +6,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 66,95 17.07.2026 | -1,33% -0,9000 | 114,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 979,40 17.07.2026 | +2,10% +20,10 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,25 17.07.2026 | -0,16% -0,0500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 56,02 17.07.2026 | +1,12% +0,6200 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 138,54 17.07.2026 | -1,13% -1,580 | 266,90 | 130,80 |
| Sartorius AG DE0007165631 | 244,50 17.07.2026 | -0,77% -1,900 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 73,20 17.07.2026 | -0,54% -0,4000 | 122,80 | 63,30 |
| Siemens AG DE0007236101 | 264,25 17.07.2026 | -1,89% -5,100 | 284,45 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 147,64 17.07.2026 | +0,68% +1,0000 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 35,18 17.07.2026 | +0,14% +0,0500 | 50,30 | 32,90 |
| Siltronic AG DE000WAF3001 | 86,35 17.07.2026 | -2,10% -1,850 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 70,25 17.07.2026 | -0,64% -0,4500 | 98,30 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 62,00 17.07.2026 | -3,80% -2,450 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 15,92 17.07.2026 | +1,02% +0,1600 | 26,90 | 14,68 |
| Ströer SE & Co. KGaA DE0007493991 | 35,26 17.07.2026 | -0,51% -0,1800 | 48,70 | 29,00 |
| Symrise AG DE000SYM9999 | 89,68 17.07.2026 | +0,11% +0,1000 | 92,06 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,06 17.07.2026 | -1,58% -0,2100 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 110,40 17.07.2026 | 0% 0 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,735 17.07.2026 | +0,09% +0,0050 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 11,80 17.07.2026 | -0,72% -0,0850 | 12,45 | 5,605 |
| United Internet AG DE0005089031 | 24,00 17.07.2026 | -1,72% -0,4200 | 29,94 | 22,80 |
| Verbio SE DE000A0JL9W6 | 32,40 17.07.2026 | -3,05% -1,020 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 72,98 17.07.2026 | -0,27% -0,2000 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 21,15 17.07.2026 | +1,05% +0,2200 | 29,21 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 90,50 17.07.2026 | -1,84% -1,700 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 27,96 17.07.2026 | +0,83% +0,2300 | 28,20 | 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