HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.563,45 EUR
+0,77% +95,66
Kursdaten
- Börse Xetra
- Letzter 12.563,45
- Änderung +0,77 %
- Stand 04.12.25 16:16 Uhr
- Eröffnung 12.521,95
- Vortag 12.467,79
- Tageshoch 12.583,56
- Tagestief 12.521,95
- 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 | 24,30 08:16:46 Uhr | +0,62% +0,1500 | 24,15 | 11,08 |
| adidas AG DE000A1EWWW0 | 163,35 16:10:28 Uhr | +2,61% +4,150 | 262,70 | 149,95 |
| ADTRAN Holdings Inc. US00486H1059 | 6,942 08:01:01 Uhr | -0,46% -0,0320 | 11,33 | 6,168 |
| Airbus SE NL0000235190 | 197,82 11:01:31 Uhr | -0,35% -0,7000 | 214,75 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 17,84 15:37:14 Uhr | +2,53% +0,4400 | 19,83 | 8,470 |
| Allianz SE DE0008404005 | 367,10 15:09:50 Uhr | +0,14% +0,5000 | 380,00 | 291,30 |
| Aroundtown SA LU1673108939 | 2,738 08:01:15 Uhr | +0,22% +0,0060 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 118,20 08:16:56 Uhr | -1,50% -1,800 | 144,80 | 98,10 |
| Aurubis AG DE0006766504 | 122,10 16:10:04 Uhr | +2,43% +2,900 | 121,90 | 70,25 |
| BASF SE DE000BASF111 | 43,18 15:02:35 Uhr | -3,12% -1,390 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 33,50 14:09:54 Uhr | -2,35% -0,8050 | 34,70 | 18,69 |
| Bayerische Motoren Werke AG DE0005190003 | 92,28 14:16:28 Uhr | +2,53% +2,280 | 91,42 | 63,00 |
| Bechtle AG DE0005158703 | 43,50 08:16:45 Uhr | +0,09% +0,0400 | 44,28 | 29,42 |
| BEFESA S.A. LU1704650164 | 27,30 08:16:54 Uhr | +0,29% +0,0800 | 30,78 | 19,46 |
| Beiersdorf AG DE0005200000 | 91,18 13:43:23 Uhr | +1,24% +1,120 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 48,89 08:16:51 Uhr | -0,12% -0,0600 | 67,70 | 46,15 |
| CANCOM SE DE0005419105 | 26,80 08:16:45 Uhr | +0,56% +0,1500 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 43,08 08:16:45 Uhr | -0,65% -0,2800 | 70,40 | 40,50 |
| Commerzbank AG DE000CBK1001 | 33,89 15:03:20 Uhr | -0,35% -0,1200 | 38,01 | 14,76 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 24,60 12:47:28 Uhr | +1,23% +0,3000 | 25,00 | 15,26 |
| Continental AG DE0005439004 | 66,42 08:16:46 Uhr | +2,15% +1,400 | 78,36 | 53,24 |
| Covestro AG DE0006062144 | 58,90 08:16:47 Uhr | -0,67% -0,4000 | 60,72 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 79,70 13:54:55 Uhr | -1,48% -1,200 | 113,00 | 75,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 37,21 14:54:22 Uhr | +4,35% +1,550 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 18,53 08:16:52 Uhr | -1,02% -0,1900 | 35,81 | 15,81 |
| Deutsche Bank AG DE0005140008 | 30,74 13:57:08 Uhr | -0,10% -0,0300 | 33,56 | 15,99 |
| Deutsche Börse AG DE0005810055 | 221,20 11:47:08 Uhr | -1,73% -3,900 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,242 11:29:16 Uhr | +0,12% +0,0100 | 8,364 | 5,548 |
| Deutsche Post AG DE0005552004 | 45,52 14:40:28 Uhr | +1,47% +0,6600 | 45,43 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 27,48 15:04:32 Uhr | +1,03% +0,2800 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,87 16:11:33 Uhr | +4,83% +2,160 | 63,02 | 39,76 |
| E.ON SE DE000ENAG999 | 15,80 08:16:53 Uhr | +0,60% +0,0950 | 16,50 | 10,49 |
| Energiekontor AG DE0005313506 | 34,50 08:16:45 Uhr | +0,88% +0,3000 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 12,84 15:47:24 Uhr | +0,39% +0,0500 | 22,29 | 12,79 |
| Evotec SE DE0005664809 | 5,504 13:14:24 Uhr | -0,47% -0,0260 | 9,290 | 5,102 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 71,85 08:16:46 Uhr | -2,31% -1,700 | 79,40 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 27,76 10:30:28 Uhr | -1,00% -0,2800 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 40,38 14:14:15 Uhr | -1,08% -0,4400 | 53,74 | 39,17 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,87 15:57:56 Uhr | +1,14% +0,5400 | 50,54 | 32,84 |
| FUCHS SE DE000A3E5D64 | 37,58 08:16:53 Uhr | -1,11% -0,4200 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 57,60 10:50:28 Uhr | +1,05% +0,6000 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 26,02 08:16:50 Uhr | -1,14% -0,3000 | 81,80 | 23,50 |
| Hannover Rück SE DE0008402215 | 252,40 08:16:49 Uhr | -0,32% -0,8000 | 291,20 | 236,40 |
| Heidelberg Materials AG DE0006047004 | 217,10 13:47:11 Uhr | -0,05% -0,1000 | 222,80 | 118,35 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 80,10 08:16:51 Uhr | -0,25% -0,2000 | 92,10 | 77,60 |
| HelloFresh SE DE000A161408 | 5,974 08:16:51 Uhr | -0,47% -0,0280 | 13,45 | 5,200 |
| Henkel AG & Co. KGaA DE0006048432 | 69,40 16:06:44 Uhr | +0,84% +0,5800 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 68,85 15:55:32 Uhr | +1,25% +0,8500 | 117,00 | 33,02 |
| HOCHTIEF AG DE0006070006 | 314,20 14:03:03 Uhr | -0,38% -1,200 | 315,40 | 124,90 |
| HUGO BOSS AG DE000A1PHFF7 | 35,03 11:15:21 Uhr | +0,75% +0,2600 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 37,22 08:39:41 Uhr | +0,85% +0,3150 | 39,32 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 18,97 08:16:52 Uhr | -0,26% -0,0500 | 24,54 | 14,64 |
| Jungheinrich AG DE0006219934 | 35,04 13:48:53 Uhr | +2,94% +1,0000 | 42,92 | 23,80 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,64 08:16:53 Uhr | -0,94% -0,1100 | 16,79 | 10,25 |
| KION GROUP AG DE000KGX8881 | 66,05 14:18:39 Uhr | +1,69% +1,100 | 65,00 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 87,95 08:16:53 Uhr | -1,84% -1,650 | 96,50 | 67,70 |
| Kontron AG AT0000A0E9W5 | 22,64 08:16:56 Uhr | -0,35% -0,0800 | 28,72 | 17,23 |
| KRONES AG DE0006335003 | 132,00 09:21:01 Uhr | +2,80% +3,600 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 17,08 15:41:05 Uhr | -3,72% -0,6600 | 33,61 | 15,71 |
| LEG Immobilien SE DE000LEG1110 | 64,10 08:16:53 Uhr | +0,16% +0,1000 | 87,56 | 62,90 |
| Mercedes-Benz Group AG DE0007100000 | 60,07 14:53:24 Uhr | +4,83% +2,770 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 120,05 08:16:48 Uhr | +0,97% +1,150 | 151,85 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 346,70 08:16:50 Uhr | +1,17% +4,000 | 398,10 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 533,60 10:03:23 Uhr | -0,07% -0,4000 | 612,40 | 478,20 |
| Nagarro SE DE000A3H2200 | 72,90 08:16:53 Uhr | -0,07% -0,0500 | 94,65 | 43,32 |
| Nemetschek SE DE0006452907 | 95,00 13:48:45 Uhr | -0,68% -0,6500 | 137,40 | 87,00 |
| Nordex SE DE000A0D6554 | 26,10 09:26:01 Uhr | +2,68% +0,6800 | 28,22 | 10,74 |
| PNE AG DE000A0JBPG2 | 10,34 08:16:50 Uhr | +1,57% +0,1600 | 15,52 | 9,690 |
| Porsche Automobil Holding SE DE000PAH0038 | 39,37 14:11:17 Uhr | +5,24% +1,960 | 40,00 | 30,98 |
| PUMA SE DE0006969603 | 20,94 16:17:36 Uhr | +2,80% +0,5700 | 46,95 | 15,37 |
| RATIONAL AG DE0007010803 | 613,50 08:16:48 Uhr | -1,13% -7,000 | 905,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 62,90 08:16:54 Uhr | -0,08% -0,0500 | 159,70 | 60,10 |
| Rheinmetall AG DE0007030009 | 1.530,50 16:14:30 Uhr | +0,53% +8,000 | 2.000,00 | 595,80 |
| RTL Group S.A. LU0061462528 | 32,60 08:16:54 Uhr | -1,81% -0,6000 | 38,20 | 25,40 |
| RWE AG DE0007037129 | 43,08 15:32:08 Uhr | -1,51% -0,6600 | 46,64 | 27,90 |
| SAP SE DE0007164600 | 212,30 15:51:47 Uhr | +2,83% +5,850 | 283,55 | 201,40 |
| Sartorius AG DE0007165631 | 258,90 08:16:48 Uhr | +4,73% +11,70 | 284,10 | 173,45 |
| Scout24 SE DE000A12DM80 | 88,10 08:16:51 Uhr | +2,20% +1,900 | 122,20 | 83,25 |
| Siemens AG DE0007236101 | 230,30 14:20:38 Uhr | +0,26% +0,6000 | 252,50 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 116,10 14:21:11 Uhr | +1,40% +1,600 | 117,60 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 41,95 08:16:53 Uhr | -0,92% -0,3900 | 58,16 | 40,83 |
| Siltronic AG DE000WAF3001 | 50,65 11:05:29 Uhr | +3,45% +1,690 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 69,40 08:16:48 Uhr | +0,36% +0,2500 | 98,00 | 66,15 |
| SMA Solar Technology AG DE000A0DJ6J9 | 35,04 08:16:50 Uhr | +2,58% +0,8800 | 35,52 | 11,91 |
| Stabilus SE DE000STAB1L8 | 20,50 08:16:56 Uhr | -0,97% -0,2000 | 33,70 | 18,96 |
| Ströer SE & Co. KGaA DE0007493991 | 34,95 08:16:49 Uhr | +1,45% +0,5000 | 58,90 | 33,50 |
| Symrise AG DE000SYM9999 | 68,16 08:16:53 Uhr | -1,22% -0,8400 | 106,35 | 67,80 |
| TAG Immobilien AG DE0008303504 | 13,91 08:16:49 Uhr | -1,70% -0,2400 | 16,14 | 11,76 |
| Talanx AG DE000TLX1005 | 108,30 08:16:53 Uhr | -1,90% -2,100 | 124,10 | 79,70 |
| TeamViewer SE DE000A2YN900 | 5,540 08:16:52 Uhr | +0,36% +0,0200 | 13,42 | 5,430 |
| thyssenkrupp AG DE0007500001 | 9,050 13:44:29 Uhr | +0,69% +0,0620 | 13,32 | 3,820 |
| United Internet AG DE0005089031 | 25,66 08:16:56 Uhr | -0,54% -0,1400 | 29,20 | 14,73 |
| Verbio SE DE000A0JL9W6 | 18,98 09:03:07 Uhr | +1,99% +0,3700 | 18,61 | 7,390 |
| Volkswagen AG DE0007664039 | 105,70 14:52:48 Uhr | +3,17% +3,250 | 114,00 | 81,04 |
| Vonovia SE DE000A1ML7J1 | 25,38 15:25:26 Uhr | +0,04% +0,0100 | 31,74 | 24,10 |
| Wacker Chemie AG DE000WCH8881 | 65,45 08:16:54 Uhr | +1,00% +0,6500 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 23,73 08:16:54 Uhr | +2,11% +0,4900 | 39,82 | 21,71 |
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