HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.636,20 EUR
-0,72% -91,99
Kursdaten
- Börse Xetra
- Letzter 12.636,20
- Änderung -0,72 %
- Stand 31.07.25 18:00 Uhr
- Eröffnung 12.755,92
- Vortag 12.728,19
- Tageshoch 12.813,29
- Tagestief 12.625,49
- 52W Hoch 12.910,27 (10.07.25)
- 52W Tief 9.011,26 (05.08.24)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (98)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 18,34 08:16:02 Uhr | -0,97% -0,1800 | 18,86 | 11,08 |
| adidas AG DE000A1EWWW0 | 168,30 21:28:55 Uhr | -4,78% -8,450 | 262,70 | 175,75 |
| ADTRAN Holdings Inc. US00486H1059 | 8,106 17:25:17 Uhr | -1,10% -0,0900 | 11,33 | 4,221 |
| Airbus SE NL0000235190 | 175,62 18:23:20 Uhr | -0,60% -1,060 | 186,52 | 124,80 |
| AIXTRON SE DE000A0WMPJ6 | 15,15 08:34:49 Uhr | +2,96% +0,4350 | 21,63 | 8,470 |
| Allianz SE DE0008404005 | 347,00 16:35:56 Uhr | +0,26% +0,9000 | 378,80 | 240,00 |
| Aroundtown SA LU1673108939 | 3,170 17:25:10 Uhr | 0% 0 | 3,198 | 1,896 |
| ATOSS Software SE DE0005104400 | 119,40 08:16:11 Uhr | -1,00% -1,200 | 144,80 | 107,60 |
| Aurubis AG DE0006766504 | 85,15 08:16:04 Uhr | -2,85% -2,500 | 95,85 | 60,55 |
| BASF SE DE000BASF111 | 43,27 14:38:01 Uhr | -1,61% -0,7100 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 27,24 20:31:07 Uhr | -2,91% -0,8150 | 30,83 | 18,69 |
| Bayerische Motoren Werke AG DE0005190003 | 83,60 17:17:40 Uhr | -0,85% -0,7200 | 91,32 | 63,00 |
| Bechtle AG DE0005158703 | 38,74 13:21:21 Uhr | -0,36% -0,1400 | 41,28 | 29,42 |
| BEFESA S.A. LU1704650164 | 26,60 21:28:59 Uhr | -0,97% -0,2600 | 29,66 | 17,77 |
| Beiersdorf AG DE0005200000 | 109,50 19:21:03 Uhr | -0,23% -0,2500 | 137,75 | 105,40 |
| Brenntag SE DE000A1DAHH0 | 55,30 08:16:07 Uhr | -2,12% -1,200 | 67,70 | 52,70 |
| CANCOM SE DE0005419105 | 25,85 08:16:01 Uhr | -1,15% -0,3000 | 32,24 | 22,28 |
| Carl Zeiss Meditec AG DE0005313704 | 48,74 16:12:23 Uhr | -5,08% -2,610 | 71,35 | 44,42 |
| Commerzbank AG DE000CBK1001 | 32,04 19:53:48 Uhr | +1,52% +0,4800 | 31,79 | 12,21 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 23,82 16:12:31 Uhr | -0,08% -0,0200 | 24,46 | 13,23 |
| Continental AG DE0005439004 | 76,32 10:30:45 Uhr | -0,24% -0,1800 | 78,36 | 51,50 |
| Covestro AG DE0006062144 | 60,52 14:36:39 Uhr | +0,43% +0,2600 | 60,72 | 52,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 100,20 08:55:54 Uhr | 0% 0 | 113,00 | 74,15 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,41 19:13:46 Uhr | -2,75% -1,170 | 45,01 | 29,70 |
| Delivery Hero SE DE000A2E4K43 | 26,58 08:16:08 Uhr | -0,67% -0,1800 | 41,68 | 18,08 |
| Deutsche Bank AG DE0005140008 | 28,95 19:24:24 Uhr | -0,16% -0,0450 | 29,15 | 12,30 |
| Deutsche Börse AG DE0005810055 | 253,30 16:38:05 Uhr | +0,40% +1,0000 | 294,40 | 178,05 |
| Deutsche Lufthansa AG DE0008232125 | 7,496 17:56:20 Uhr | -1,39% -0,1060 | 8,140 | 5,418 |
| Deutsche Post AG DE0005552004 | 39,53 11:55:29 Uhr | -0,35% -0,1400 | 43,81 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 31,56 20:49:24 Uhr | -0,41% -0,1300 | 35,82 | 23,10 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,77 19:30:41 Uhr | +2,05% +0,9000 | 74,80 | 39,76 |
| E.ON SE DE000ENAG999 | 15,93 17:55:16 Uhr | +0,54% +0,0850 | 16,38 | 10,49 |
| ENCAVIS AG DE0006095003 | 17,56 21:43:54 Uhr | -0,11% -0,0200 | 19,38 | 16,80 |
| Energiekontor AG DE0005313506 | 49,40 08:16:01 Uhr | -0,60% -0,3000 | 65,10 | 37,35 |
| Evonik Industries AG DE000EVNK013 | 17,61 08:16:09 Uhr | -1,62% -0,2900 | 22,29 | 16,35 |
| Evotec SE DE0005664809 | 7,110 17:23:25 Uhr | -2,90% -0,2120 | 10,71 | 5,128 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 66,15 08:16:02 Uhr | -0,30% -0,2000 | 66,35 | 43,50 |
| freenet AG DE000A0Z2ZZ5 | 28,16 08:16:07 Uhr | -0,14% -0,0400 | 37,42 | 24,08 |
| Fresenius Medical Care AG DE0005785802 | 45,05 08:16:02 Uhr | -0,24% -0,1100 | 53,74 | 33,03 |
| Fresenius SE & Co. KGaA DE0005785604 | 42,12 16:01:28 Uhr | +0,02% +0,0100 | 44,33 | 30,30 |
| FUCHS SE DE000A3E5D64 | 40,82 08:16:09 Uhr | -0,44% -0,1800 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 61,20 08:16:04 Uhr | -0,49% -0,3000 | 61,50 | 38,20 |
| Gerresheimer AG DE000A0LD6E6 | 43,58 19:37:17 Uhr | -2,72% -1,220 | 105,00 | 43,48 |
| Hannover Rück SE DE0008402215 | 265,00 08:16:05 Uhr | -0,90% -2,400 | 291,20 | 206,30 |
| Heidelberg Materials AG DE0006047004 | 201,60 16:24:48 Uhr | +2,34% +4,600 | 206,00 | 86,98 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 87,10 08:16:07 Uhr | -0,80% -0,7000 | 92,10 | 81,80 |
| HelloFresh SE DE000A161408 | 9,096 08:16:07 Uhr | -1,04% -0,0960 | 13,45 | 4,782 |
| Henkel AG & Co. KGaA DE0006048432 | 67,72 17:29:52 Uhr | -1,02% -0,7000 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 95,85 20:12:19 Uhr | +3,51% +3,250 | 109,00 | 27,48 |
| HOCHTIEF AG DE0006070006 | 191,00 21:49:52 Uhr | -0,47% -0,9000 | 194,50 | 102,10 |
| HUGO BOSS AG DE000A1PHFF7 | 41,67 08:16:07 Uhr | -0,33% -0,1400 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 34,79 18:55:39 Uhr | -2,51% -0,8950 | 39,32 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 18,74 16:50:42 Uhr | -1,58% -0,3000 | 28,96 | 14,64 |
| Jungheinrich AG DE0006219934 | 33,94 10:23:48 Uhr | +2,97% +0,9800 | 42,92 | 23,50 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,05 09:00:44 Uhr | -1,73% -0,2300 | 16,79 | 9,990 |
| KION GROUP AG DE000KGX8881 | 52,80 08:16:09 Uhr | +1,05% +0,5500 | 55,00 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 85,90 08:16:09 Uhr | -1,26% -1,100 | 96,50 | 67,20 |
| Kontron AG AT0000A0E9W5 | 28,72 09:05:37 Uhr | +1,56% +0,4400 | 28,48 | 15,27 |
| KRONES AG DE0006335003 | 127,80 09:57:35 Uhr | -2,14% -2,800 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 24,64 08:16:02 Uhr | -1,68% -0,4200 | 33,61 | 20,90 |
| LEG Immobilien SE DE000LEG1110 | 69,30 08:16:09 Uhr | -0,86% -0,6000 | 95,92 | 63,70 |
| Mercedes-Benz Group AG DE0007100000 | 50,25 18:36:57 Uhr | -2,28% -1,170 | 63,13 | 45,00 |
| Merck KGaA DE0006599905 | 110,75 14:38:42 Uhr | -1,29% -1,450 | 176,10 | 108,00 |
| MTU Aero Engines AG DE000A0D9PT0 | 375,00 09:00:14 Uhr | -0,27% -1,0000 | 390,20 | 249,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 576,20 20:55:29 Uhr | +0,45% +2,600 | 612,40 | 418,00 |
| Nagarro SE DE000A3H2200 | 56,10 08:16:09 Uhr | -0,71% -0,4000 | 99,20 | 55,25 |
| Nemetschek SE DE0006452907 | 133,60 11:12:54 Uhr | +3,09% +4,000 | 129,60 | 81,80 |
| Nordex SE DE000A0D6554 | 21,58 09:44:41 Uhr | +2,86% +0,6000 | 21,22 | 10,74 |
| PNE AG DE000A0JBPG2 | 14,94 08:16:06 Uhr | +0,27% +0,0400 | 15,52 | 10,52 |
| Porsche Automobil Holding SE DE000PAH0038 | 35,39 13:15:23 Uhr | -2,35% -0,8500 | 42,44 | 30,98 |
| PUMA SE DE0006969603 | 18,65 20:36:13 Uhr | -5,83% -1,155 | 47,27 | 18,21 |
| RATIONAL AG DE0007010803 | 695,00 08:16:04 Uhr | +0,07% +0,5000 | 936,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 98,75 09:26:40 Uhr | -0,65% -0,6500 | 169,70 | 86,85 |
| Rheinmetall AG DE0007030009 | 1.739,00 18:55:33 Uhr | +0,38% +6,500 | 1.942,00 | 442,20 |
| RTL Group S.A. LU0061462528 | 34,90 10:47:40 Uhr | -0,14% -0,0500 | 38,15 | 23,75 |
| RWE AG DE0007037129 | 36,01 14:17:25 Uhr | -0,83% -0,3000 | 37,79 | 27,90 |
| SAP SE DE0007164600 | 253,70 14:36:59 Uhr | +0,08% +0,2000 | 283,55 | 177,20 |
| Sartorius AG DE0007165631 | 190,75 08:16:04 Uhr | -2,18% -4,250 | 284,10 | 173,45 |
| Scout24 SE DE000A12DM80 | 116,30 08:16:07 Uhr | -2,35% -2,800 | 122,20 | 65,75 |
| Siemens AG DE0007236101 | 224,65 21:39:11 Uhr | -1,73% -3,950 | 243,05 | 150,98 |
| Siemens Energy AG DE000ENER6Y0 | 101,00 21:38:56 Uhr | -0,83% -0,8500 | 101,90 | 22,30 |
| Siemens Healthineers AG DE000SHL1006 | 47,45 21:37:09 Uhr | -4,95% -2,470 | 58,16 | 41,40 |
| Siltronic AG DE000WAF3001 | 38,22 21:38:15 Uhr | -5,72% -2,320 | 78,25 | 32,48 |
| Sixt SE DE0007231326 | 91,10 08:16:04 Uhr | -0,38% -0,3500 | 98,00 | 59,45 |
| SMA Solar Technology AG DE000A0DJ6J9 | 20,80 08:16:06 Uhr | +0,10% +0,0200 | 25,02 | 11,21 |
| Stabilus SE DE000STAB1L8 | 25,30 08:16:11 Uhr | -0,78% -0,2000 | 44,95 | 18,96 |
| Ströer SE & Co. KGaA DE0007493991 | 46,90 08:16:05 Uhr | -0,74% -0,3500 | 62,25 | 45,02 |
| Symrise AG DE000SYM9999 | 80,48 14:52:27 Uhr | -1,47% -1,200 | 124,35 | 80,96 |
| TAG Immobilien AG DE0008303504 | 14,00 08:16:05 Uhr | -1,06% -0,1500 | 16,84 | 11,76 |
| Talanx AG DE000TLX1005 | 115,20 08:16:09 Uhr | +0,17% +0,2000 | 116,50 | 62,20 |
| TeamViewer SE DE000A2YN900 | 9,350 09:01:15 Uhr | -0,32% -0,0300 | 13,71 | 9,100 |
| thyssenkrupp AG DE0007500001 | 10,11 14:40:42 Uhr | -2,41% -0,2500 | 11,55 | 2,771 |
| United Internet AG DE0005089031 | 25,12 19:21:14 Uhr | -1,88% -0,4800 | 25,70 | 14,73 |
| Verbio SE DE000A0JL9W6 | 11,71 09:02:28 Uhr | -0,76% -0,0900 | 19,07 | 7,390 |
| Volkswagen AG DE0007664039 | 91,86 21:00:00 Uhr | -1,90% -1,780 | 114,00 | 79,88 |
| Vonovia SE DE000A1ML7J1 | 27,33 19:11:02 Uhr | -0,73% -0,2000 | 33,91 | 24,10 |
| Wacker Chemie AG DE000WCH8881 | 66,45 08:16:10 Uhr | +0,23% +0,1500 | 93,60 | 56,75 |
| Zalando SE DE000ZAL1111 | 26,74 08:16:10 Uhr | -0,48% -0,1300 | 39,82 | 21,25 |
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