HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.263,19 EUR
-0,91% -121,77
Kursdaten
- Börse Xetra
- Letzter 13.263,19
- Änderung -0,91 %
- Stand 19.02.26 17:59 Uhr
- Eröffnung 13.393,35
- Vortag 13.384,96
- Tageshoch 13.393,35
- Tagestief 13.230,50
- 52W Hoch 13.454,58 (13.01.26)
- 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 | 24,00 08:16:01 Uhr | -1,23% -0,3000 | 26,95 | 12,22 |
| adidas AG DE000A1EWWW0 | 155,65 18:27:40 Uhr | -1,02% -1,600 | 250,50 | 143,05 |
| ADTRAN Holdings Inc. US00486H1059 | 8,384 17:25:18 Uhr | -0,85% -0,0720 | 10,96 | 6,168 |
| Airbus SE NL0000235190 | 187,56 19:41:55 Uhr | -6,57% -13,19 | 221,05 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 23,32 18:41:14 Uhr | -0,72% -0,1700 | 23,69 | 8,470 |
| Allianz SE DE0008404005 | 373,40 19:56:06 Uhr | +0,24% +0,9000 | 395,70 | 295,00 |
| Aroundtown SA LU1673108939 | 3,002 17:25:07 Uhr | +3,02% +0,0880 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 81,90 08:16:10 Uhr | -1,68% -1,400 | 144,80 | 83,30 |
| Aurubis AG DE0006766504 | 167,90 13:03:27 Uhr | -0,06% -0,1000 | 171,90 | 71,50 |
| BASF SE DE000BASF111 | 48,98 16:39:27 Uhr | -0,89% -0,4400 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 46,07 17:04:14 Uhr | +1,03% +0,4700 | 49,76 | 18,70 |
| Bayerische Motoren Werke AG DE0005190003 | 91,18 08:17:22 Uhr | -0,42% -0,3800 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 33,22 08:00:31 Uhr | -1,07% -0,3600 | 44,74 | 31,02 |
| BEFESA S.A. LU1704650164 | 32,58 08:16:09 Uhr | -1,69% -0,5600 | 33,14 | 21,50 |
| Beiersdorf AG DE0005200000 | 106,65 20:08:37 Uhr | +0,47% +0,5000 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 54,44 08:16:06 Uhr | -2,75% -1,540 | 67,70 | 46,15 |
| CANCOM SE DE0005419105 | 23,30 08:16:01 Uhr | -1,69% -0,4000 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 26,68 12:07:50 Uhr | -1,40% -0,3800 | 70,40 | 25,50 |
| Commerzbank AG DE000CBK1001 | 34,10 14:19:23 Uhr | -0,32% -0,1100 | 38,01 | 17,67 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,20 16:29:10 Uhr | 0% 0 | 27,60 | 21,52 |
| Continental AG DE0005439004 | 73,02 12:55:09 Uhr | +0,94% +0,6800 | 73,80 | 42,78 |
| Covestro AG DE0006062144 | 60,64 08:16:02 Uhr | +0,23% +0,1400 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 66,45 20:39:48 Uhr | +2,39% +1,550 | 113,00 | 64,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,01 16:26:54 Uhr | -0,31% -0,1300 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 21,42 08:16:06 Uhr | -0,14% -0,0300 | 29,60 | 15,81 |
| Deutsche Bank AG DE0005140008 | 30,47 21:51:36 Uhr | -0,11% -0,0350 | 34,12 | 16,80 |
| Deutsche Börse AG DE0005810055 | 215,40 08:16:02 Uhr | -0,87% -1,900 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 9,136 17:33:08 Uhr | -0,54% -0,0500 | 9,476 | 5,552 |
| Deutsche Post AG DE0005552004 | 49,63 18:53:50 Uhr | +0,57% +0,2800 | 51,54 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 32,56 21:27:49 Uhr | +0,12% +0,0400 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,04 08:16:10 Uhr | -0,38% -0,1600 | 60,42 | 39,70 |
| E.ON SE DE000ENAG999 | 18,27 14:14:39 Uhr | -2,46% -0,4600 | 18,84 | 11,62 |
| Energiekontor AG DE0005313506 | 39,25 08:16:01 Uhr | +0,13% +0,0500 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 15,29 14:33:16 Uhr | -1,67% -0,2600 | 22,29 | 12,52 |
| Evotec SE DE0005664809 | 6,200 08:16:02 Uhr | +1,84% +0,1120 | 8,628 | 4,940 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 83,75 08:16:02 Uhr | -2,10% -1,800 | 85,55 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 30,80 17:55:07 Uhr | -7,78% -2,600 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 40,89 12:27:59 Uhr | +0,54% +0,2200 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 51,66 08:16:02 Uhr | -1,11% -0,5800 | 52,24 | 33,54 |
| FUCHS SE DE000A3E5D64 | 37,06 15:16:09 Uhr | +0,43% +0,1600 | 49,92 | 36,54 |
| GEA Group AG DE0006602006 | 64,75 08:16:03 Uhr | -0,46% -0,3000 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 20,86 12:58:52 Uhr | -1,88% -0,4000 | 81,80 | 18,39 |
| Hannover Rück SE DE0008402215 | 247,60 11:31:39 Uhr | +0,98% +2,400 | 291,20 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 204,50 19:41:47 Uhr | 0% 0 | 241,10 | 132,50 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 83,10 08:16:06 Uhr | 0% 0 | 92,10 | 77,00 |
| HelloFresh SE DE000A161408 | 5,102 08:16:06 Uhr | +0,87% +0,0440 | 13,26 | 4,898 |
| Henkel AG & Co. KGaA DE0006048432 | 82,70 08:16:02 Uhr | -0,12% -0,1000 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 82,80 12:14:52 Uhr | +0,85% +0,7000 | 117,00 | 44,40 |
| HOCHTIEF AG DE0006070006 | 398,20 17:01:04 Uhr | -0,50% -2,000 | 403,00 | 126,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,86 11:21:46 Uhr | +0,05% +0,0200 | 45,17 | 31,61 |
| Infineon Technologies AG DE0006231004 | 45,58 18:40:02 Uhr | -0,61% -0,2800 | 46,22 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 28,00 09:00:45 Uhr | +1,38% +0,3800 | 27,80 | 14,64 |
| Jungheinrich AG DE0006219934 | 35,90 10:36:26 Uhr | +0,45% +0,1600 | 42,92 | 24,74 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,37 18:37:16 Uhr | +1,20% +0,1700 | 16,79 | 10,72 |
| KION GROUP AG DE000KGX8881 | 64,75 12:04:00 Uhr | +0,62% +0,4000 | 70,20 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 105,80 08:16:08 Uhr | +0,47% +0,5000 | 106,60 | 72,95 |
| Kontron AG AT0000A0E9W5 | 23,54 08:16:09 Uhr | -1,18% -0,2800 | 28,72 | 18,78 |
| KRONES AG DE0006335003 | 134,40 11:48:46 Uhr | -2,47% -3,400 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 19,75 08:16:01 Uhr | +0,66% +0,1300 | 33,61 | 15,71 |
| LEG Immobilien SE DE000LEG1110 | 66,55 08:16:08 Uhr | -2,70% -1,850 | 81,12 | 59,25 |
| Mercedes-Benz Group AG DE0007100000 | 58,60 17:44:10 Uhr | -1,10% -0,6500 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 127,65 08:16:03 Uhr | +0,43% +0,5500 | 141,90 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 393,90 10:16:26 Uhr | -1,89% -7,600 | 401,50 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 535,40 17:57:22 Uhr | +0,64% +3,400 | 612,40 | 501,00 |
| Nagarro SE DE000A3H2200 | 58,25 08:16:07 Uhr | +0,34% +0,2000 | 88,25 | 43,32 |
| Nemetschek SE DE0006452907 | 66,95 14:42:58 Uhr | +1,75% +1,150 | 137,40 | 63,75 |
| Nordex SE DE000A0D6554 | 33,54 15:37:14 Uhr | -2,73% -0,9400 | 35,04 | 11,49 |
| PNE AG DE000A0JBPG2 | 9,040 08:16:05 Uhr | -0,99% -0,0900 | 15,52 | 8,760 |
| Porsche Automobil Holding SE DE000PAH0038 | 35,94 14:54:53 Uhr | -0,36% -0,1300 | 41,37 | 30,98 |
| PUMA SE DE0006969603 | 23,13 21:05:48 Uhr | -1,62% -0,3800 | 30,19 | 15,37 |
| RATIONAL AG DE0007010803 | 731,50 08:16:03 Uhr | -0,14% -1,0000 | 886,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 66,50 19:47:46 Uhr | -3,13% -2,150 | 142,60 | 57,55 |
| Rheinmetall AG DE0007030009 | 1.738,00 21:55:13 Uhr | +2,66% +45,00 | 2.000,00 | 880,00 |
| RTL Group S.A. LU0061462528 | 37,00 16:26:47 Uhr | +1,65% +0,6000 | 38,20 | 29,15 |
| RWE AG DE0007037129 | 51,38 21:27:11 Uhr | -2,80% -1,480 | 54,60 | 28,58 |
| SAP SE DE0007164600 | 170,44 21:28:26 Uhr | -1,98% -3,440 | 277,80 | 159,84 |
| Sartorius AG DE0007165631 | 231,30 08:16:03 Uhr | +2,66% +6,000 | 266,00 | 173,45 |
| Scout24 SE DE000A12DM80 | 68,25 08:16:05 Uhr | +1,41% +0,9500 | 122,20 | 67,30 |
| Siemens AG DE0007236101 | 240,65 20:07:38 Uhr | -1,66% -4,050 | 275,10 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 163,95 21:55:33 Uhr | -1,06% -1,750 | 167,60 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 41,61 11:41:24 Uhr | +1,36% +0,5600 | 55,74 | 40,13 |
| Siltronic AG DE000WAF3001 | 52,60 08:16:09 Uhr | +0,38% +0,2000 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 66,20 19:30:12 Uhr | -1,63% -1,100 | 98,00 | 64,60 |
| SMA Solar Technology AG DE000A0DJ6J9 | 33,62 09:10:17 Uhr | +2,75% +0,9000 | 38,50 | 11,91 |
| Stabilus SE DE000STAB1L8 | 19,62 11:36:07 Uhr | -1,51% -0,3000 | 33,30 | 17,84 |
| Ströer SE & Co. KGaA DE0007493991 | 34,20 12:17:33 Uhr | -0,29% -0,1000 | 58,90 | 32,15 |
| Symrise AG DE000SYM9999 | 74,00 08:16:09 Uhr | -0,19% -0,1400 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 16,33 10:55:22 Uhr | -0,31% -0,0500 | 16,38 | 11,76 |
| Talanx AG DE000TLX1005 | 105,50 08:16:09 Uhr | -0,19% -0,2000 | 124,10 | 81,85 |
| TeamViewer SE DE000A2YN900 | 4,780 10:05:06 Uhr | -0,46% -0,0220 | 13,42 | 4,746 |
| thyssenkrupp AG DE0007500001 | 10,79 19:41:48 Uhr | -2,57% -0,2850 | 12,34 | 3,983 |
| United Internet AG DE0005089031 | 27,08 13:26:17 Uhr | -0,15% -0,0400 | 30,02 | 15,78 |
| Verbio SE DE000A0JL9W6 | 24,76 08:16:05 Uhr | +0,81% +0,2000 | 26,28 | 7,390 |
| Volkswagen AG DE0007664039 | 102,50 16:54:50 Uhr | -1,63% -1,700 | 114,00 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 27,20 08:16:06 Uhr | +1,19% +0,3200 | 30,62 | 23,69 |
| Wacker Chemie AG DE000WCH8881 | 80,50 09:01:45 Uhr | +1,13% +0,9000 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 21,02 18:29:32 Uhr | -2,41% -0,5200 | 37,76 | 20,48 |
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