HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.800,75 EUR
-0,13% -18,19
Kursdaten
- Börse Xetra
- Letzter 13.800,75
- Änderung -0,13 %
- Stand 19.08.26 17:59 Uhr
- Eröffnung 13.828,33
- Vortag 13.818,94
- Tageshoch 13.848,21
- Tagestief 13.788,88
- 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 | 20,70 19.08.2026 | +2,48% +0,5000 | 27,05 | 18,78 |
| adidas AG DE000A1EWWW0 | 155,45 19.08.2026 | +0,81% +1,250 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 7,095 19.08.2026 | -0,91% -0,0650 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 208,45 19.08.2026 | -0,14% -0,3000 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 37,38 19.08.2026 | -3,54% -1,370 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 438,00 19.08.2026 | -1,20% -5,300 | 443,90 | 337,70 |
| Aroundtown SA LU1673108939 | 2,066 19.08.2026 | -0,48% -0,0100 | 3,494 | 2,076 |
| ATOSS Software SE DE0005104400 | 92,50 19.08.2026 | +0,76% +0,7000 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 172,90 19.08.2026 | +3,78% +6,300 | 220,60 | 94,65 |
| BASF SE DE000BASF111 | 51,42 19.08.2026 | +1,36% +0,6900 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 49,19 19.08.2026 | +1,03% +0,5000 | 53,84 | 25,83 |
| Bayerische Motoren Werke AG DE0005190003 | 58,40 19.08.2026 | +0,65% +0,3800 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 34,92 19.08.2026 | -1,36% -0,4800 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,95 19.08.2026 | -3,45% -1,250 | 37,50 | 26,44 |
| Beiersdorf AG DE0005200000 | 77,72 19.08.2026 | +0,62% +0,4800 | 110,15 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 60,88 19.08.2026 | +0,66% +0,4000 | 66,02 | 44,44 |
| CANCOM SE DE0005419105 | 21,25 19.08.2026 | -1,62% -0,3500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 32,28 19.08.2026 | +2,41% +0,7600 | 48,08 | 22,76 |
| Commerzbank AG DE000CBK1001 | 38,40 19.08.2026 | -1,64% -0,6400 | 40,03 | 29,48 |
| Continental AG DE0005439004 | 68,40 19.08.2026 | -0,35% -0,2400 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 60,30 19.08.2026 | -0,17% -0,1000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,30 19.08.2026 | +1,48% +0,8500 | 99,50 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 44,95 19.08.2026 | +0,29% +0,1300 | 50,06 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,00 19.08.2026 | +0,16% +0,0600 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 32,64 19.08.2026 | -0,59% -0,1950 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 278,10 19.08.2026 | -0,43% -1,200 | 280,40 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 7,928 19.08.2026 | +0,25% +0,0200 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 55,26 19.08.2026 | +0,40% +0,2200 | 58,44 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 29,28 19.08.2026 | +1,56% +0,4500 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,32 19.08.2026 | +0,54% +0,2400 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 17,39 19.08.2026 | -1,08% -0,1900 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 25,95 19.08.2026 | -2,08% -0,5500 | 50,30 | 25,25 |
| Evonik Industries AG DE000EVNK013 | 18,47 19.08.2026 | +2,04% +0,3700 | 18,25 | 12,48 |
| Evotec SE DE0005664809 | 3,442 19.08.2026 | +2,50% +0,0840 | 7,602 | 3,318 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 63,65 19.08.2026 | +0,71% +0,4500 | 86,65 | 63,20 |
| freenet AG DE000A0Z2ZZ5 | 24,42 19.08.2026 | +1,58% +0,3800 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 40,67 19.08.2026 | -0,05% -0,0200 | 47,60 | 34,65 |
| FUCHS SE DE000A3E5D64 | 39,38 19.08.2026 | +0,87% +0,3400 | 42,54 | 32,42 |
| GEA Group AG DE0006602006 | 64,70 19.08.2026 | -0,15% -0,1000 | 66,00 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 27,94 19.08.2026 | +0,50% +0,1400 | 46,42 | 14,99 |
| Hannover Rück SE DE0008402215 | 251,20 19.08.2026 | -2,10% -5,400 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 157,75 19.08.2026 | +2,17% +3,350 | 240,10 | 154,40 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,20 19.08.2026 | -0,70% -0,5000 | 88,00 | 68,60 |
| HelloFresh SE DE000A161408 | 2,950 19.08.2026 | -0,64% -0,0190 | 8,234 | 2,944 |
| Henkel AG & Co. KGaA DE0006048432 | 74,94 19.08.2026 | +0,38% +0,2800 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 92,32 19.08.2026 | -0,75% -0,7000 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 421,00 19.08.2026 | -1,77% -7,600 | 553,50 | 211,40 |
| HUGO BOSS AG DE000A1PHFF7 | 37,90 19.08.2026 | -0,18% -0,0700 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 55,29 19.08.2026 | -4,72% -2,740 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 38,96 19.08.2026 | -2,45% -0,9800 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,70 19.08.2026 | +0,90% +0,2200 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,30 19.08.2026 | +3,94% +0,5800 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 40,24 19.08.2026 | +1,18% +0,4700 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 98,30 19.08.2026 | -0,66% -0,6500 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,16 19.08.2026 | +0,82% +0,1800 | 28,22 | 17,49 |
| KRONES AG DE0006335003 | 114,60 19.08.2026 | +1,06% +1,200 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 14,30 19.08.2026 | -1,52% -0,2200 | 25,42 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 49,72 19.08.2026 | -0,76% -0,3800 | 74,05 | 50,00 |
| Mercedes-Benz Group AG DE0007100000 | 45,40 19.08.2026 | +0,30% +0,1350 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 138,85 19.08.2026 | +1,39% +1,900 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 366,40 19.08.2026 | -1,80% -6,700 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 515,20 19.08.2026 | -1,64% -8,600 | 575,00 | 436,00 |
| Nagarro SE DE000A3H2200 | 78,10 19.08.2026 | +0,13% +0,1000 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 62,40 19.08.2026 | -0,16% -0,1000 | 121,90 | 50,70 |
| Nordex SE DE000A0D6554 | 39,34 19.08.2026 | -0,76% -0,3000 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 7,350 19.08.2026 | 0% 0 | 14,26 | 7,190 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,82 19.08.2026 | +1,79% +0,4900 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 25,83 19.08.2026 | -0,19% -0,0500 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 616,50 19.08.2026 | -1,04% -6,500 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 61,40 19.08.2026 | -0,97% -0,6000 | 94,40 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.176,60 19.08.2026 | -3,10% -37,60 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 31,70 19.08.2026 | +1,44% +0,4500 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 57,10 19.08.2026 | -1,79% -1,040 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 185,26 19.08.2026 | +2,32% +4,200 | 241,90 | 127,44 |
| Sartorius AG DE0007165631 | 226,30 19.08.2026 | -1,78% -4,100 | 265,60 | 188,75 |
| Scout24 SE DE000A12DM80 | 75,25 19.08.2026 | -1,95% -1,500 | 115,60 | 63,30 |
| Siemens AG DE0007236101 | 276,85 19.08.2026 | +0,40% +1,100 | 291,05 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 152,48 19.08.2026 | -1,60% -2,480 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 39,86 19.08.2026 | +0,73% +0,2900 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 82,40 19.08.2026 | -1,44% -1,200 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 72,00 19.08.2026 | -0,35% -0,2500 | 90,40 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 57,90 19.08.2026 | +2,21% +1,250 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 16,82 19.08.2026 | +3,83% +0,6200 | 25,30 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 39,98 19.08.2026 | -0,55% -0,2200 | 44,35 | 29,00 |
| Symrise AG DE000SYM9999 | 86,20 19.08.2026 | -0,39% -0,3400 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 12,75 19.08.2026 | -0,62% -0,0800 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 118,20 19.08.2026 | -1,17% -1,400 | 122,60 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,565 19.08.2026 | -0,61% -0,0400 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 13,07 19.08.2026 | -1,36% -0,1800 | 14,04 | 5,889 |
| United Internet AG DE0005089031 | 23,86 19.08.2026 | -1,16% -0,2800 | 29,94 | 22,68 |
| Verbio SE DE000A0JL9W6 | 32,04 19.08.2026 | +0,50% +0,1600 | 46,84 | 9,825 |
| Volkswagen AG DE0007664039 | 74,80 19.08.2026 | +1,94% +1,420 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 20,12 19.08.2026 | +0,55% +0,1100 | 29,02 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 91,65 19.08.2026 | -1,19% -1,100 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 22,74 19.08.2026 | -0,18% -0,0400 | 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