HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.692,39 EUR
-0,25% -31,29
Kursdaten
- Börse Xetra
- Letzter 12.692,39
- Änderung -0,25 %
- Stand 29.04.26 17:59 Uhr
- Eröffnung 12.748,27
- Vortag 12.723,68
- Tageshoch 12.772,28
- Tagestief 12.658,63
- 52W Hoch 13.454,58 (13.01.26)
- 52W Tief 11.558,54 (23.03.26)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (97)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 22,40 08:16:01 Uhr | -0,22% -0,0500 | 26,95 | 15,24 |
| adidas AG DE000A1EWWW0 | 149,75 15:04:33 Uhr | +8,67% +11,95 | 225,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 14,24 17:25:18 Uhr | +3,29% +0,4540 | 15,11 | 6,168 |
| Airbus SE NL0000235190 | 173,28 18:57:34 Uhr | +6,79% +11,02 | 221,05 | 145,20 |
| AIXTRON SE DE000A0WMPJ6 | 43,95 10:04:13 Uhr | +2,86% +1,220 | 47,20 | 11,64 |
| Allianz SE DE0008404005 | 384,80 19:19:40 Uhr | -1,79% -7,000 | 396,40 | 332,00 |
| Aroundtown SA LU1673108939 | 2,422 17:25:14 Uhr | -3,20% -0,0800 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 81,60 08:16:09 Uhr | -0,61% -0,5000 | 144,80 | 72,70 |
| Aurubis AG DE0006766504 | 180,50 19:02:46 Uhr | -2,38% -4,400 | 192,00 | 75,00 |
| BASF SE DE000BASF111 | 54,05 19:17:49 Uhr | -0,70% -0,3800 | 55,01 | 40,91 |
| Bayer AG DE000BAY0017 | 36,44 13:33:48 Uhr | -2,49% -0,9300 | 49,76 | 22,23 |
| Bayerische Motoren Werke AG DE0005190003 | 78,10 12:57:10 Uhr | -1,84% -1,460 | 97,28 | 71,40 |
| Bechtle AG DE0005158703 | 29,22 08:15:13 Uhr | +1,18% +0,3400 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 33,65 08:16:08 Uhr | +0,45% +0,1500 | 34,75 | 25,24 |
| Beiersdorf AG DE0005200000 | 70,40 17:01:09 Uhr | -1,79% -1,280 | 127,25 | 71,68 |
| Brenntag SE DE000A1DAHH0 | 59,76 08:16:05 Uhr | -0,43% -0,2600 | 62,22 | 44,38 |
| CANCOM SE DE0005419105 | 24,45 08:16:00 Uhr | +1,88% +0,4500 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 25,38 20:14:42 Uhr | -3,13% -0,8200 | 65,40 | 23,04 |
| Commerzbank AG DE000CBK1001 | 35,45 17:24:17 Uhr | +0,17% +0,0600 | 38,01 | 23,00 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,05 16:55:00 Uhr | -0,18% -0,0500 | 27,90 | 21,92 |
| Continental AG DE0005439004 | 64,18 08:16:00 Uhr | -1,23% -0,8000 | 74,98 | 51,41 |
| Covestro AG DE0006062144 | 59,70 08:16:02 Uhr | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,85 15:05:24 Uhr | -2,82% -1,650 | 113,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,03 16:21:38 Uhr | -1,11% -0,4700 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 19,43 08:16:07 Uhr | -2,02% -0,4000 | 29,60 | 15,10 |
| Deutsche Bank AG DE0005140008 | 26,71 19:53:44 Uhr | -2,14% -0,5850 | 34,12 | 22,58 |
| Deutsche Börse AG DE0005810055 | 263,80 15:17:06 Uhr | -1,57% -4,200 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,054 17:52:18 Uhr | -2,08% -0,1500 | 9,476 | 6,200 |
| Deutsche Post AG DE0005552004 | 46,74 20:23:23 Uhr | -2,36% -1,130 | 51,54 | 36,47 |
| Deutsche Telekom AG DE0005557508 | 27,30 17:57:28 Uhr | +1,83% +0,4900 | 34,38 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 40,68 20:32:18 Uhr | -0,51% -0,2100 | 49,52 | 35,96 |
| E.ON SE DE000ENAG999 | 18,40 19:47:36 Uhr | -2,83% -0,5350 | 20,35 | 14,61 |
| Energiekontor AG DE0005313506 | 39,90 08:16:00 Uhr | +0,76% +0,3000 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 17,79 11:41:40 Uhr | +1,31% +0,2300 | 20,68 | 12,52 |
| Evotec SE DE0005664809 | 5,100 09:03:23 Uhr | -2,95% -0,1550 | 8,628 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,00 14:41:18 Uhr | -3,06% -2,150 | 85,55 | 57,15 |
| freenet AG DE000A0Z2ZZ5 | 26,54 15:10:42 Uhr | -0,82% -0,2200 | 37,42 | 25,50 |
| Fresenius Medical Care AG DE0005785802 | 38,33 09:04:43 Uhr | -1,31% -0,5100 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 40,46 15:40:07 Uhr | +0,10% +0,0400 | 52,36 | 40,19 |
| FUCHS SE DE000A3E5D64 | 40,66 14:18:19 Uhr | +8,83% +3,300 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 59,85 08:16:03 Uhr | 0% 0 | 67,10 | 54,60 |
| Gerresheimer AG DE000A0LD6E6 | 23,80 08:16:05 Uhr | -0,34% -0,0800 | 64,60 | 15,52 |
| Hannover Rück SE DE0008402215 | 265,00 09:03:13 Uhr | -0,82% -2,200 | 291,20 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 187,55 16:34:05 Uhr | -0,19% -0,3500 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 68,50 08:16:05 Uhr | +0,59% +0,4000 | 88,70 | 68,10 |
| HelloFresh SE DE000A161408 | 4,431 08:16:05 Uhr | -0,67% -0,0300 | 11,01 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 61,92 18:30:39 Uhr | -1,18% -0,7400 | 83,84 | 62,32 |
| HENSOLDT AG DE000HAG0005 | 73,96 08:16:08 Uhr | -0,05% -0,0400 | 117,00 | 64,80 |
| HOCHTIEF AG DE0006070006 | 450,60 12:08:51 Uhr | -0,71% -3,200 | 467,40 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 36,67 09:01:11 Uhr | +0,16% +0,0600 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 55,36 19:49:13 Uhr | +7,29% +3,760 | 55,21 | 29,26 |
| JENOPTIK AG DE000A2NB601 | 31,62 08:16:07 Uhr | +2,40% +0,7400 | 34,18 | 16,04 |
| Jungheinrich AG DE0006219934 | 25,50 18:30:03 Uhr | -0,70% -0,1800 | 42,92 | 24,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,46 12:13:30 Uhr | -3,13% -0,5000 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 43,25 08:16:08 Uhr | -0,46% -0,2000 | 70,20 | 36,76 |
| Knorr-Bremse AG DE000KBX1006 | 99,35 08:16:08 Uhr | -0,20% -0,2000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 21,06 08:16:09 Uhr | -0,94% -0,2000 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 122,20 08:16:02 Uhr | -1,61% -2,000 | 145,00 | 111,40 |
| LANXESS AG DE0005470405 | 18,18 11:29:44 Uhr | -0,27% -0,0500 | 29,24 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 60,00 08:16:08 Uhr | +0,67% +0,4000 | 77,85 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 48,95 18:05:00 Uhr | -0,68% -0,3350 | 62,19 | 48,00 |
| Merck KGaA DE0006599905 | 108,50 13:34:48 Uhr | -2,30% -2,550 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 283,60 18:24:58 Uhr | -1,87% -5,400 | 401,50 | 287,80 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 528,40 20:29:46 Uhr | -3,05% -16,60 | 609,40 | 505,00 |
| Nagarro SE DE000A3H2200 | 43,52 08:16:08 Uhr | -0,28% -0,1200 | 80,50 | 43,32 |
| Nemetschek SE DE0006452907 | 62,15 08:16:02 Uhr | -2,20% -1,400 | 137,40 | 57,50 |
| Nordex SE DE000A0D6554 | 47,76 11:01:08 Uhr | 0% 0 | 49,68 | 16,38 |
| PNE AG DE000A0JBPG2 | 8,960 08:16:05 Uhr | -1,43% -0,1300 | 15,52 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,00 14:31:13 Uhr | -0,67% -0,2100 | 41,37 | 30,76 |
| PUMA SE DE0006969603 | 25,02 16:14:36 Uhr | +0,36% +0,0900 | 26,47 | 15,37 |
| RATIONAL AG DE0007010803 | 641,50 08:16:03 Uhr | -1,76% -11,50 | 780,00 | 611,50 |
| Redcare Pharmacy N.V. NL0012044747 | 48,00 17:39:33 Uhr | -0,46% -0,2200 | 136,50 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.341,00 19:44:43 Uhr | +0,01% +0,2000 | 2.000,00 | 1.315,60 |
| RTL Group S.A. LU0061462528 | 38,00 17:44:37 Uhr | -0,39% -0,1500 | 40,00 | 30,70 |
| RWE AG DE0007037129 | 60,22 20:43:03 Uhr | -2,43% -1,500 | 61,72 | 31,18 |
| SAP SE DE0007164600 | 145,02 16:45:21 Uhr | -2,22% -3,300 | 272,65 | 137,94 |
| Sartorius AG DE0007165631 | 212,70 08:16:03 Uhr | -1,53% -3,300 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 71,25 16:46:47 Uhr | -1,04% -0,7500 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 245,00 15:44:02 Uhr | -2,04% -5,100 | 275,10 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 174,76 20:12:18 Uhr | +0,71% +1,240 | 194,00 | 66,08 |
| Siemens Healthineers AG DE000SHL1006 | 33,96 19:05:57 Uhr | -3,47% -1,220 | 50,04 | 35,18 |
| Siltronic AG DE000WAF3001 | 67,00 08:18:53 Uhr | -5,43% -3,850 | 73,40 | 32,08 |
| Sixt SE DE0007231326 | 69,55 08:16:03 Uhr | -1,21% -0,8500 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 54,10 10:50:38 Uhr | +7,66% +3,850 | 52,40 | 15,01 |
| Stabilus SE DE000STAB1L8 | 17,04 08:16:10 Uhr | +1,67% +0,2800 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 36,54 08:16:03 Uhr | +1,05% +0,3800 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 75,50 08:20:07 Uhr | +3,25% +2,380 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,90 10:23:51 Uhr | +0,34% +0,0500 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 112,40 08:16:08 Uhr | +0,27% +0,3000 | 124,10 | 99,10 |
| TeamViewer SE DE000A2YN900 | 4,734 16:37:39 Uhr | -0,08% -0,0040 | 13,42 | 4,194 |
| thyssenkrupp AG DE0007500001 | 9,560 18:40:06 Uhr | +9,03% +0,7920 | 12,34 | 5,525 |
| United Internet AG DE0005089031 | 26,50 08:16:09 Uhr | -0,38% -0,1000 | 30,02 | 19,75 |
| Verbio SE DE000A0JL9W6 | 36,80 08:16:05 Uhr | +0,27% +0,1000 | 46,60 | 9,025 |
| Volkswagen AG DE0007664039 | 86,10 19:44:36 Uhr | -1,46% -1,280 | 109,00 | 83,72 |
| Vonovia SE DE000A1ML7J1 | 22,67 11:46:04 Uhr | -1,82% -0,4200 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 94,95 08:16:08 Uhr | -1,71% -1,650 | 98,25 | 59,30 |
| Zalando SE DE000ZAL1111 | 21,40 09:00:07 Uhr | -0,97% -0,2100 | 32,84 | 18,97 |
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