HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.577,98 EUR
-0,010% -1,350
Kursdaten
- Börse Xetra
- Letzter 13.577,98
- Änderung -0,010 %
- Stand 31.07.26 17:59 Uhr
- Eröffnung 13.561,25
- Vortag 13.579,33
- Tageshoch 13.723,64
- Tagestief 13.542,12
- 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 | 20,05 31.07.2026 | -3,84% -0,8000 | 27,05 | 18,38 |
| adidas AG DE000A1EWWW0 | 160,40 31.07.2026 | +0,56% +0,9000 | 200,50 | 130,30 |
| ADTRAN Holdings Inc. US00486H1059 | 7,364 31.07.2026 | +1,99% +0,1440 | 17,20 | 6,250 |
| Airbus SE NL0000235190 | 202,95 31.07.2026 | -0,93% -1,900 | 221,05 | 154,50 |
| AIXTRON SE DE000A0WMPJ6 | 36,34 31.07.2026 | +2,74% +0,9700 | 62,40 | 11,79 |
| Allianz SE DE0008404005 | 431,60 31.07.2026 | -0,30% -1,300 | 435,00 | 334,00 |
| Aroundtown SA LU1673108939 | 2,188 31.07.2026 | +1,67% +0,0360 | 3,494 | 2,080 |
| ATOSS Software SE DE0005104400 | 85,50 31.07.2026 | 0% 0 | 122,80 | 65,60 |
| Aurubis AG DE0006766504 | 181,20 31.07.2026 | +0,39% +0,7000 | 220,60 | 86,35 |
| BASF SE DE000BASF111 | 50,45 31.07.2026 | -1,29% -0,6600 | 55,05 | 41,57 |
| Bayer AG DE000BAY0017 | 48,39 31.07.2026 | -0,25% -0,1200 | 53,84 | 24,89 |
| Bayerische Motoren Werke AG DE0005190003 | 59,38 31.07.2026 | -1,98% -1,200 | 97,80 | 56,50 |
| Bechtle AG DE0005158703 | 35,94 31.07.2026 | -1,05% -0,3800 | 45,10 | 24,80 |
| BEFESA S.A. LU1704650164 | 34,70 31.07.2026 | +0,73% +0,2500 | 37,50 | 26,00 |
| Beiersdorf AG DE0005200000 | 80,66 31.07.2026 | -0,35% -0,2800 | 110,40 | 67,30 |
| Brenntag SE DE000A1DAHH0 | 61,42 31.07.2026 | -0,16% -0,1000 | 63,38 | 44,44 |
| CANCOM SE DE0005419105 | 24,65 31.07.2026 | -1,00% -0,2500 | 29,20 | 20,35 |
| Carl Zeiss Meditec AG DE0005313704 | 30,94 31.07.2026 | +0,06% +0,0200 | 48,76 | 22,76 |
| Commerzbank AG DE000CBK1001 | 37,48 31.07.2026 | +0,27% +0,1000 | 39,16 | 29,48 |
| Continental AG DE0005439004 | 72,40 31.07.2026 | -0,22% -0,1600 | 76,98 | 51,86 |
| Covestro AG DE0006062144 | 60,20 31.07.2026 | +0,50% +0,3000 | 61,00 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 59,05 31.07.2026 | -3,75% -2,300 | 100,30 | 48,76 |
| Daimler Truck Holding AG DE000DTR0CK8 | 48,88 31.07.2026 | +0,31% +0,1500 | 49,11 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,54 31.07.2026 | +0,03% +0,0100 | 40,39 | 14,89 |
| Deutsche Bank AG DE0005140008 | 31,65 31.07.2026 | -1,19% -0,3800 | 34,25 | 23,72 |
| Deutsche Börse AG DE0005810055 | 262,30 31.07.2026 | -0,46% -1,200 | 270,20 | 200,50 |
| Deutsche Lufthansa AG DE0008232125 | 9,024 31.07.2026 | -0,24% -0,0220 | 10,25 | 6,738 |
| Deutsche Post AG DE0005552004 | 57,84 31.07.2026 | +0,52% +0,3000 | 58,14 | 36,99 |
| Deutsche Telekom AG DE0005557508 | 26,86 31.07.2026 | -0,85% -0,2300 | 34,35 | 23,55 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,24 31.07.2026 | -4,76% -2,110 | 50,56 | 35,74 |
| E.ON SE DE000ENAG999 | 18,80 31.07.2026 | -0,82% -0,1550 | 20,43 | 14,61 |
| Energiekontor AG DE0005313506 | 34,40 31.07.2026 | -0,15% -0,0500 | 52,80 | 30,00 |
| Evonik Industries AG DE000EVNK013 | 17,50 31.07.2026 | -0,74% -0,1300 | 18,16 | 12,48 |
| Evotec SE DE0005664809 | 3,458 31.07.2026 | -0,97% -0,0340 | 7,602 | 3,318 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,25 31.07.2026 | +1,71% +1,150 | 86,65 | 63,95 |
| freenet AG DE000A0Z2ZZ5 | 24,30 31.07.2026 | -1,54% -0,3800 | 33,84 | 22,40 |
| Fresenius Medical Care AG DE0005785802 | 44,67 31.07.2026 | +2,97% +1,290 | 47,60 | 34,65 |
| Fresenius SE & Co. KGaA DE0005785604 | 44,72 31.07.2026 | -0,53% -0,2400 | 52,82 | 35,24 |
| FUCHS SE DE000A3E5D64 | 40,88 31.07.2026 | -2,29% -0,9600 | 42,54 | 32,42 |
| GEA Group AG DE0006602006 | 63,25 31.07.2026 | +0,56% +0,3500 | 67,15 | 53,60 |
| Gerresheimer AG DE000A0LD6E6 | 27,64 31.07.2026 | +0,58% +0,1600 | 46,42 | 14,99 |
| Hannover Rück SE DE0008402215 | 250,60 31.07.2026 | -2,11% -5,400 | 280,80 | 224,00 |
| Heidelberg Materials AG DE0006047004 | 160,80 31.07.2026 | -3,68% -6,150 | 240,10 | 157,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,50 31.07.2026 | -1,54% -1,100 | 88,70 | 68,60 |
| HelloFresh SE DE000A161408 | 3,428 31.07.2026 | -3,57% -0,1270 | 9,490 | 3,409 |
| Henkel AG & Co. KGaA DE0006048432 | 75,72 31.07.2026 | -0,45% -0,3400 | 84,06 | 61,46 |
| HENSOLDT AG DE000HAG0005 | 79,92 31.07.2026 | -5,87% -4,980 | 117,20 | 63,22 |
| HOCHTIEF AG DE0006070006 | 444,60 31.07.2026 | -0,71% -3,200 | 553,50 | 186,80 |
| HUGO BOSS AG DE000A1PHFF7 | 38,04 31.07.2026 | +0,11% +0,0400 | 43,20 | 34,02 |
| Infineon Technologies AG DE0006231004 | 61,90 31.07.2026 | +3,08% +1,850 | 89,59 | 30,83 |
| JENOPTIK AG DE000A2NB601 | 37,40 31.07.2026 | +6,61% +2,320 | 48,16 | 16,11 |
| Jungheinrich AG DE0006219934 | 24,32 31.07.2026 | -3,49% -0,8800 | 38,28 | 21,96 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,45 31.07.2026 | -2,30% -0,3400 | 18,64 | 10,73 |
| KION GROUP AG DE000KGX8881 | 38,67 31.07.2026 | -3,37% -1,350 | 70,30 | 35,98 |
| Knorr-Bremse AG DE000KBX1006 | 103,80 31.07.2026 | +1,57% +1,600 | 115,40 | 78,35 |
| Kontron AG AT0000A0E9W5 | 22,40 31.07.2026 | -4,60% -1,080 | 28,44 | 17,49 |
| KRONES AG DE0006335003 | 114,20 31.07.2026 | -0,17% -0,2000 | 143,00 | 107,00 |
| LANXESS AG DE0005470405 | 16,62 31.07.2026 | -1,07% -0,1800 | 25,84 | 11,08 |
| LEG Immobilien SE DE000LEG1110 | 52,45 31.07.2026 | +0,48% +0,2500 | 75,35 | 50,60 |
| Mercedes-Benz Group AG DE0007100000 | 46,97 31.07.2026 | -1,42% -0,6750 | 62,29 | 42,64 |
| Merck KGaA DE0006599905 | 144,90 31.07.2026 | +1,83% +2,600 | 147,60 | 101,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 359,90 31.07.2026 | +0,36% +1,300 | 402,20 | 267,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 520,80 31.07.2026 | -0,42% -2,200 | 611,20 | 436,00 |
| Nagarro SE DE000A3H2200 | 75,75 31.07.2026 | +0,07% +0,0500 | 80,75 | 33,10 |
| Nemetschek SE DE0006452907 | 59,25 31.07.2026 | -0,67% -0,4000 | 138,20 | 50,70 |
| Nordex SE DE000A0D6554 | 38,62 31.07.2026 | -3,06% -1,220 | 50,50 | 19,25 |
| PNE AG DE000A0JBPG2 | 10,44 31.07.2026 | -2,06% -0,2200 | 15,08 | 7,390 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,86 31.07.2026 | -1,27% -0,3700 | 41,52 | 26,91 |
| PUMA SE DE0006969603 | 27,54 31.07.2026 | -2,31% -0,6500 | 30,05 | 15,40 |
| RATIONAL AG DE0007010803 | 679,00 31.07.2026 | -0,07% -0,5000 | 774,50 | 613,00 |
| Redcare Pharmacy N.V. NL0012044747 | 63,20 31.07.2026 | -2,99% -1,950 | 104,30 | 30,48 |
| Rheinmetall AG DE0007030009 | 1.148,60 31.07.2026 | +0,56% +6,400 | 2.005,00 | 903,00 |
| RTL Group S.A. LU0061462528 | 32,70 31.07.2026 | +0,62% +0,2000 | 41,00 | 28,85 |
| RWE AG DE0007037129 | 57,14 31.07.2026 | +1,28% +0,7200 | 62,00 | 33,83 |
| SAP SE DE0007164600 | 159,00 31.07.2026 | +1,16% +1,820 | 257,20 | 127,44 |
| Sartorius AG DE0007165631 | 219,30 31.07.2026 | -2,01% -4,500 | 265,60 | 177,40 |
| Scout24 SE DE000A12DM80 | 75,60 31.07.2026 | -2,33% -1,800 | 119,90 | 63,30 |
| Siemens AG DE0007236101 | 284,00 31.07.2026 | +0,73% +2,050 | 286,70 | 196,94 |
| Siemens Energy AG DE000ENER6Y0 | 148,40 31.07.2026 | +1,09% +1,600 | 195,38 | 83,34 |
| Siemens Healthineers AG DE000SHL1006 | 37,01 31.07.2026 | +0,08% +0,0300 | 49,76 | 32,90 |
| Siltronic AG DE000WAF3001 | 78,30 31.07.2026 | +4,05% +3,050 | 108,50 | 31,88 |
| Sixt SE DE0007231326 | 71,45 31.07.2026 | -1,58% -1,150 | 94,15 | 57,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 52,90 31.07.2026 | -3,64% -2,000 | 70,35 | 15,49 |
| Stabilus SE DE000STAB1L8 | 14,00 31.07.2026 | -0,28% -0,0400 | 25,35 | 13,28 |
| Ströer SE & Co. KGaA DE0007493991 | 39,80 31.07.2026 | -0,30% -0,1200 | 47,55 | 29,00 |
| Symrise AG DE000SYM9999 | 89,04 31.07.2026 | -2,92% -2,680 | 94,28 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,76 31.07.2026 | +0,44% +0,0600 | 16,57 | 12,57 |
| Talanx AG DE000TLX1005 | 115,60 31.07.2026 | +0,09% +0,1000 | 125,00 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,060 31.07.2026 | -0,25% -0,0150 | 10,25 | 4,148 |
| thyssenkrupp AG DE0007500001 | 12,07 31.07.2026 | -0,86% -0,1050 | 12,54 | 5,605 |
| United Internet AG DE0005089031 | 24,18 31.07.2026 | -0,90% -0,2200 | 29,94 | 22,80 |
| Verbio SE DE000A0JL9W6 | 28,70 31.07.2026 | -2,71% -0,8000 | 46,84 | 9,435 |
| Volkswagen AG DE0007664039 | 74,48 31.07.2026 | -2,31% -1,760 | 109,00 | 69,18 |
| Vonovia SE DE000A1ML7J1 | 21,10 31.07.2026 | 0% 0 | 29,21 | 19,59 |
| Wacker Chemie AG DE000WCH8881 | 86,35 31.07.2026 | -1,88% -1,650 | 105,30 | 61,30 |
| Zalando SE DE000ZAL1111 | 28,58 31.07.2026 | -1,45% -0,4200 | 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