HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.666,64 EUR
-0,05% -6,680
Kursdaten
- Börse Xetra
- Letzter 12.666,64
- Änderung -0,05 %
- Stand 30.10.25 17:59 Uhr
- Eröffnung 12.690,31
- Vortag 12.673,32
- Tageshoch 12.718,76
- Tagestief 12.628,30
- 52W Hoch 13.003,71 (09.10.25)
- 52W Tief 9.664,35 (07.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (97)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 21,70 16:05:09 Uhr | -1,81% -0,4000 | 22,15 | 11,08 |
| adidas AG DE000A1EWWW0 | 166,80 17:24:28 Uhr | -0,12% -0,2000 | 262,70 | 161,65 |
| ADTRAN Holdings Inc. US00486H1059 | 9,032 17:25:18 Uhr | +2,66% +0,2340 | 11,33 | 5,592 |
| Airbus SE NL0000235190 | 214,15 16:31:49 Uhr | +1,95% +4,100 | 213,00 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 13,39 17:51:23 Uhr | +3,68% +0,4750 | 16,64 | 8,470 |
| Allianz SE DE0008404005 | 356,00 17:18:44 Uhr | +0,57% +2,000 | 380,00 | 282,00 |
| Aroundtown SA LU1673108939 | 3,082 17:25:09 Uhr | -1,60% -0,0500 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 117,40 08:16:10 Uhr | -1,51% -1,800 | 144,80 | 98,10 |
| Aurubis AG DE0006766504 | 115,70 13:06:34 Uhr | +1,40% +1,600 | 121,90 | 70,25 |
| BASF SE DE000BASF111 | 43,15 15:28:09 Uhr | -1,48% -0,6500 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 26,40 16:09:31 Uhr | -3,81% -1,045 | 29,75 | 18,69 |
| Bayerische Motoren Werke AG DE0005190003 | 81,20 16:40:39 Uhr | -1,36% -1,120 | 91,42 | 63,00 |
| Bechtle AG DE0005158703 | 35,94 08:20:01 Uhr | +0,50% +0,1800 | 41,92 | 29,42 |
| BEFESA S.A. LU1704650164 | 30,68 08:16:09 Uhr | +2,61% +0,7800 | 30,78 | 17,77 |
| Beiersdorf AG DE0005200000 | 91,70 16:58:02 Uhr | -0,97% -0,9000 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 48,36 08:33:09 Uhr | -0,49% -0,2400 | 67,70 | 47,42 |
| CANCOM SE DE0005419105 | 24,65 14:56:10 Uhr | +0,82% +0,2000 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 44,44 08:16:00 Uhr | -0,36% -0,1600 | 70,40 | 40,72 |
| Commerzbank AG DE000CBK1001 | 31,08 14:17:59 Uhr | -0,35% -0,1100 | 38,01 | 14,03 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 24,50 16:19:40 Uhr | -0,08% -0,0200 | 24,60 | 13,59 |
| Continental AG DE0005439004 | 65,42 08:00:19 Uhr | -0,91% -0,6000 | 78,36 | 53,24 |
| Covestro AG DE0006062144 | 58,88 08:16:02 Uhr | -0,51% -0,3000 | 60,72 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 76,75 08:16:01 Uhr | -1,67% -1,300 | 113,00 | 76,50 |
| Daimler Truck Holding AG DE000DTR0CK8 | 34,81 15:13:09 Uhr | -0,37% -0,1300 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 23,13 08:16:07 Uhr | -0,98% -0,2300 | 40,44 | 20,01 |
| Deutsche Bank AG DE0005140008 | 31,11 13:04:27 Uhr | +0,10% +0,0300 | 32,20 | 15,31 |
| Deutsche Börse AG DE0005810055 | 220,00 17:02:09 Uhr | +0,23% +0,5000 | 294,40 | 206,30 |
| Deutsche Lufthansa AG DE0008232125 | 7,464 18:15:00 Uhr | +6,48% +0,4540 | 8,350 | 5,548 |
| Deutsche Post AG DE0005552004 | 39,79 18:03:42 Uhr | -1,12% -0,4500 | 43,81 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 27,56 17:40:08 Uhr | -2,51% -0,7100 | 35,82 | 27,70 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 47,49 10:14:17 Uhr | -1,47% -0,7100 | 66,62 | 39,76 |
| E.ON SE DE000ENAG999 | 16,24 17:08:40 Uhr | +0,03% +0,0050 | 16,50 | 10,49 |
| Energiekontor AG DE0005313506 | 35,50 08:16:00 Uhr | -3,27% -1,200 | 62,00 | 36,70 |
| Evonik Industries AG DE000EVNK013 | 14,76 11:35:21 Uhr | -0,40% -0,0600 | 22,29 | 14,25 |
| Evotec SE DE0005664809 | 7,042 10:37:02 Uhr | -0,82% -0,0580 | 10,71 | 5,128 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 72,25 08:16:01 Uhr | -0,55% -0,4000 | 78,25 | 47,58 |
| freenet AG DE000A0Z2ZZ5 | 26,88 15:45:53 Uhr | -1,47% -0,4000 | 37,42 | 26,24 |
| Fresenius Medical Care AG DE0005785802 | 46,80 08:16:01 Uhr | -0,04% -0,0200 | 53,74 | 34,70 |
| Fresenius SE & Co. KGaA DE0005785604 | 50,54 11:04:11 Uhr | +0,48% +0,2400 | 50,54 | 32,05 |
| FUCHS SE DE000A3E5D64 | 38,46 08:16:07 Uhr | -1,18% -0,4600 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 61,95 08:00:39 Uhr | -0,40% -0,2500 | 67,10 | 44,38 |
| Gerresheimer AG DE000A0LD6E6 | 28,54 09:16:21 Uhr | -0,63% -0,1800 | 81,80 | 26,50 |
| Hannover Rück SE DE0008402215 | 253,80 17:48:14 Uhr | +1,44% +3,600 | 291,20 | 236,40 |
| Heidelberg Materials AG DE0006047004 | 204,60 10:54:48 Uhr | +1,74% +3,500 | 213,20 | 99,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 81,50 08:16:06 Uhr | -0,49% -0,4000 | 92,10 | 78,30 |
| HelloFresh SE DE000A161408 | 7,430 08:16:06 Uhr | +1,36% +0,1000 | 13,45 | 6,676 |
| Henkel AG & Co. KGaA DE0006048432 | 70,68 08:16:02 Uhr | -0,42% -0,3000 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 91,60 16:33:00 Uhr | -2,03% -1,900 | 117,00 | 30,18 |
| HOCHTIEF AG DE0006070006 | 254,20 11:36:45 Uhr | +0,24% +0,6000 | 268,20 | 111,50 |
| HUGO BOSS AG DE000A1PHFF7 | 40,36 08:16:06 Uhr | -1,78% -0,7300 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 34,61 11:10:11 Uhr | +0,87% +0,3000 | 39,32 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 19,50 09:06:48 Uhr | -1,42% -0,2800 | 24,54 | 14,64 |
| Jungheinrich AG DE0006219934 | 30,20 08:16:02 Uhr | -0,92% -0,2800 | 42,92 | 23,50 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,49 08:00:53 Uhr | -1,03% -0,1200 | 16,79 | 10,25 |
| KION GROUP AG DE000KGX8881 | 56,85 08:16:08 Uhr | -0,09% -0,0500 | 60,00 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 79,90 08:16:08 Uhr | -1,60% -1,300 | 96,50 | 67,70 |
| Kontron AG AT0000A0E9W5 | 22,42 08:16:09 Uhr | -1,67% -0,3800 | 28,72 | 15,27 |
| KRONES AG DE0006335003 | 125,80 08:16:02 Uhr | -0,94% -1,200 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 20,94 08:16:01 Uhr | +0,10% +0,0200 | 33,61 | 19,84 |
| LEG Immobilien SE DE000LEG1110 | 67,00 09:02:08 Uhr | -0,67% -0,4500 | 88,36 | 63,70 |
| Mercedes-Benz Group AG DE0007100000 | 56,77 14:09:56 Uhr | -0,14% -0,0800 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 114,85 08:16:03 Uhr | +0,75% +0,8500 | 154,75 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 379,10 08:16:04 Uhr | +1,50% +5,600 | 398,10 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 548,20 17:45:31 Uhr | +0,55% +3,000 | 612,40 | 465,00 |
| Nagarro SE DE000A3H2200 | 48,34 08:16:08 Uhr | +0,71% +0,3400 | 99,20 | 48,00 |
| Nemetschek SE DE0006452907 | 100,40 08:16:02 Uhr | -0,59% -0,6000 | 137,40 | 90,85 |
| Nordex SE DE000A0D6554 | 26,42 09:00:11 Uhr | -0,68% -0,1800 | 27,10 | 10,74 |
| PNE AG DE000A0JBPG2 | 11,16 08:16:05 Uhr | -0,53% -0,0600 | 15,52 | 10,52 |
| Porsche Automobil Holding SE DE000PAH0038 | 34,84 15:54:13 Uhr | -0,17% -0,0600 | 40,00 | 30,98 |
| PUMA SE DE0006969603 | 18,74 17:22:40 Uhr | -8,57% -1,755 | 47,27 | 17,12 |
| RATIONAL AG DE0007010803 | 638,50 08:16:03 Uhr | -1,54% -10,00 | 910,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 71,95 14:15:45 Uhr | -6,80% -5,250 | 169,70 | 70,05 |
| Rheinmetall AG DE0007030009 | 1.707,50 18:03:51 Uhr | -1,47% -25,50 | 2.000,00 | 467,20 |
| RTL Group S.A. LU0061462528 | 33,90 08:49:46 Uhr | -0,29% -0,1000 | 38,20 | 23,75 |
| RWE AG DE0007037129 | 42,66 15:57:35 Uhr | +0,78% +0,3300 | 42,33 | 27,90 |
| SAP SE DE0007164600 | 227,00 17:35:06 Uhr | +1,18% +2,650 | 283,55 | 208,00 |
| Sartorius AG DE0007165631 | 239,40 14:52:08 Uhr | +1,44% +3,400 | 284,10 | 173,45 |
| Scout24 SE DE000A12DM80 | 101,10 08:16:05 Uhr | +1,00% +1,0000 | 122,20 | 78,75 |
| Siemens AG DE0007236101 | 246,95 17:02:09 Uhr | +0,45% +1,100 | 249,40 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 104,75 10:45:48 Uhr | -1,87% -2,000 | 110,50 | 36,68 |
| Siemens Healthineers AG DE000SHL1006 | 49,56 09:47:55 Uhr | +0,98% +0,4800 | 58,16 | 41,40 |
| Siltronic AG DE000WAF3001 | 56,95 09:40:56 Uhr | +1,06% +0,6000 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 77,25 09:40:26 Uhr | +2,45% +1,850 | 98,00 | 66,15 |
| SMA Solar Technology AG DE000A0DJ6J9 | 26,68 08:16:04 Uhr | -1,19% -0,3200 | 27,00 | 11,21 |
| Stabilus SE DE000STAB1L8 | 22,30 08:16:10 Uhr | -0,45% -0,1000 | 38,35 | 18,96 |
| Ströer SE & Co. KGaA DE0007493991 | 38,30 08:16:03 Uhr | -2,54% -1,0000 | 58,90 | 36,65 |
| Symrise AG DE000SYM9999 | 73,24 08:16:08 Uhr | -1,00% -0,7400 | 111,55 | 72,54 |
| TAG Immobilien AG DE0008303504 | 14,55 16:47:40 Uhr | -0,68% -0,1000 | 16,14 | 11,76 |
| Talanx AG DE000TLX1005 | 106,90 10:09:23 Uhr | +0,66% +0,7000 | 124,10 | 70,15 |
| TeamViewer SE DE000A2YN900 | 6,395 14:21:51 Uhr | -1,46% -0,0950 | 13,71 | 6,450 |
| thyssenkrupp AG DE0007500001 | 9,364 14:15:13 Uhr | +1,50% +0,1380 | 13,32 | 3,151 |
| United Internet AG DE0005089031 | 28,16 08:16:10 Uhr | +0,14% +0,0400 | 29,20 | 14,73 |
| Verbio SE DE000A0JL9W6 | 15,75 15:31:58 Uhr | -4,14% -0,6800 | 16,43 | 7,390 |
| Volkswagen AG DE0007664039 | 90,46 16:01:28 Uhr | -1,67% -1,540 | 114,00 | 79,88 |
| Vonovia SE DE000A1ML7J1 | 26,25 16:01:36 Uhr | -1,80% -0,4800 | 31,77 | 24,10 |
| Wacker Chemie AG DE000WCH8881 | 68,05 15:58:36 Uhr | -1,59% -1,100 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 24,88 08:16:08 Uhr | +1,10% +0,2700 | 39,82 | 22,85 |
Kennzahlen
{"main_chart_height":400,"hover_tooltip":true,"zoom":true,"show_dash":["chart-types","timespan","quicksearch","indicators","downloads-png","downloads-jpg"],"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"},"theme":{"color":{"neutral":"#00537f"}},"i18n":{"de":{"1m":"1 Monat","3m":"3 Monate","6m":"6 Monate","1Y":"1 Jahr","3Y":"3 Jahre","5Y":"5 Jahre","10Y":"10 Jahre"}},"enable_intraday":false,"quicksearch":{"url":"https:\/\/www.boerse-hamburg.de\/wp-json\/boeag\/v1\/search","search_field":"s","params":{"charting":1}}}
Historische Kurse