HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.929,51 EUR
-1,29% -168,38
Kursdaten
- Börse Xetra
- Letzter 12.929,51
- Änderung -1,29 %
- Stand 08.05.26 17:59 Uhr
- Eröffnung 13.007,39
- Vortag 13.097,89
- Tageshoch 13.020,21
- Tagestief 12.905,71
- 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 | 22,20 08:16:01 Uhr | -3,69% -0,8500 | 26,95 | 15,24 |
| adidas AG DE000A1EWWW0 | 148,20 16:29:59 Uhr | -2,18% -3,300 | 225,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 12,51 17:25:21 Uhr | -0,89% -0,1120 | 15,68 | 6,168 |
| Airbus SE NL0000235190 | 178,60 17:14:17 Uhr | -2,34% -4,280 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 50,12 17:04:11 Uhr | +2,45% +1,200 | 51,72 | 11,80 |
| Allianz SE DE0008404005 | 369,50 21:01:25 Uhr | -4,50% -17,40 | 396,40 | 332,00 |
| Aroundtown SA LU1673108939 | 2,438 17:25:13 Uhr | -0,81% -0,0200 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 77,20 08:16:10 Uhr | +1,18% +0,9000 | 144,80 | 72,70 |
| Aurubis AG DE0006766504 | 199,40 11:59:23 Uhr | +5,17% +9,800 | 195,60 | 76,90 |
| BASF SE DE000BASF111 | 51,72 16:44:44 Uhr | +1,81% +0,9200 | 55,01 | 40,91 |
| Bayer AG DE000BAY0017 | 36,90 21:09:05 Uhr | -1,60% -0,6000 | 49,76 | 22,23 |
| Bayerische Motoren Werke AG DE0005190003 | 82,00 18:54:59 Uhr | -1,01% -0,8400 | 97,28 | 71,40 |
| Bechtle AG DE0005158703 | 32,06 10:57:04 Uhr | +4,50% +1,380 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 34,60 08:16:09 Uhr | -0,86% -0,3000 | 34,90 | 25,24 |
| Beiersdorf AG DE0005200000 | 72,12 17:22:09 Uhr | -1,64% -1,200 | 122,15 | 69,56 |
| Brenntag SE DE000A1DAHH0 | 60,84 08:16:06 Uhr | +0,10% +0,0600 | 62,98 | 44,38 |
| CANCOM SE DE0005419105 | 25,25 08:16:01 Uhr | -1,37% -0,3500 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 25,56 08:16:01 Uhr | +0,31% +0,0800 | 65,40 | 23,04 |
| Commerzbank AG DE000CBK1001 | 35,86 20:08:28 Uhr | -2,42% -0,8900 | 38,01 | 24,65 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,30 18:58:04 Uhr | +1,11% +0,3000 | 29,00 | 21,92 |
| Continental AG DE0005439004 | 70,08 16:18:28 Uhr | -0,51% -0,3600 | 74,98 | 52,06 |
| Covestro AG DE0006062144 | 59,70 08:16:02 Uhr | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,70 08:16:01 Uhr | -1,68% -0,9500 | 113,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,30 17:29:26 Uhr | -2,66% -1,100 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 19,97 08:16:07 Uhr | -2,82% -0,5800 | 29,60 | 15,10 |
| Deutsche Bank AG DE0005140008 | 27,21 12:52:37 Uhr | -0,09% -0,0250 | 34,12 | 23,48 |
| Deutsche Börse AG DE0005810055 | 245,30 11:02:12 Uhr | -0,81% -2,000 | 290,70 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,134 17:13:41 Uhr | -2,24% -0,1860 | 9,476 | 6,282 |
| Deutsche Post AG DE0005552004 | 46,76 18:03:16 Uhr | -0,76% -0,3600 | 51,54 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 27,44 20:14:38 Uhr | -1,08% -0,3000 | 34,38 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,85 20:27:25 Uhr | -0,21% -0,0900 | 49,52 | 35,96 |
| E.ON SE DE000ENAG999 | 17,91 11:50:15 Uhr | -0,64% -0,1150 | 20,35 | 14,61 |
| Energiekontor AG DE0005313506 | 43,10 17:26:08 Uhr | -0,46% -0,2000 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 17,31 10:09:10 Uhr | +0,06% +0,0100 | 20,68 | 12,52 |
| Evotec SE DE0005664809 | 5,220 08:16:02 Uhr | -2,79% -0,1500 | 8,628 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 70,55 09:05:31 Uhr | 0% 0 | 85,55 | 57,15 |
| freenet AG DE000A0Z2ZZ5 | 27,36 17:44:47 Uhr | +1,11% +0,3000 | 36,86 | 25,50 |
| Fresenius Medical Care AG DE0005785802 | 37,82 16:19:53 Uhr | +1,64% +0,6100 | 53,74 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 40,98 11:06:26 Uhr | +1,09% +0,4400 | 52,36 | 38,99 |
| FUCHS SE DE000A3E5D64 | 38,02 08:16:08 Uhr | -0,58% -0,2200 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 58,65 08:16:03 Uhr | -1,43% -0,8500 | 67,10 | 54,60 |
| Gerresheimer AG DE000A0LD6E6 | 27,38 12:47:33 Uhr | +5,31% +1,380 | 64,60 | 15,52 |
| Hannover Rück SE DE0008402215 | 245,60 10:51:48 Uhr | -0,41% -1,0000 | 284,60 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 186,55 08:16:02 Uhr | -2,84% -5,450 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,50 08:16:06 Uhr | -1,38% -1,0000 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 4,096 08:16:06 Uhr | -5,84% -0,2540 | 11,01 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 64,62 17:16:30 Uhr | -3,12% -2,080 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 73,48 18:19:19 Uhr | -5,89% -4,600 | 117,00 | 64,80 |
| HOCHTIEF AG DE0006070006 | 548,00 16:29:07 Uhr | +2,24% +12,00 | 550,50 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 36,59 08:16:06 Uhr | -0,35% -0,1300 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 62,11 21:58:33 Uhr | +5,27% +3,110 | 61,69 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 34,64 13:37:24 Uhr | +1,58% +0,5400 | 35,02 | 16,04 |
| Jungheinrich AG DE0006219934 | 26,24 10:23:08 Uhr | -1,72% -0,4600 | 42,92 | 24,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,34 09:05:32 Uhr | 0% 0 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 47,26 08:16:08 Uhr | -3,16% -1,540 | 70,20 | 39,28 |
| Knorr-Bremse AG DE000KBX1006 | 103,70 13:12:59 Uhr | -0,29% -0,3000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 22,62 08:16:09 Uhr | +0,35% +0,0800 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 127,60 09:21:07 Uhr | -1,69% -2,200 | 145,00 | 111,40 |
| LANXESS AG DE0005470405 | 16,81 08:18:54 Uhr | -3,50% -0,6100 | 29,24 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 58,55 21:39:08 Uhr | -1,35% -0,8000 | 77,00 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 49,92 16:53:12 Uhr | -0,38% -0,1900 | 62,19 | 47,81 |
| Merck KGaA DE0006599905 | 114,05 08:16:03 Uhr | -0,74% -0,8500 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 305,20 18:41:07 Uhr | -4,09% -13,00 | 401,50 | 279,60 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 503,80 19:15:28 Uhr | -1,45% -7,400 | 609,40 | 505,00 |
| Nagarro SE DE000A3H2200 | 43,14 08:16:08 Uhr | -2,84% -1,260 | 80,50 | 43,32 |
| Nemetschek SE DE0006452907 | 62,00 16:34:33 Uhr | -4,25% -2,750 | 137,40 | 57,50 |
| Nordex SE DE000A0D6554 | 46,86 18:13:20 Uhr | -3,06% -1,480 | 50,05 | 16,44 |
| PNE AG DE000A0JBPG2 | 9,490 08:16:05 Uhr | -2,06% -0,2000 | 15,52 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,21 08:16:08 Uhr | -2,47% -0,7900 | 41,37 | 30,41 |
| PUMA SE DE0006969603 | 25,54 14:21:03 Uhr | +0,75% +0,1900 | 26,50 | 15,37 |
| RATIONAL AG DE0007010803 | 653,50 08:16:03 Uhr | -2,17% -14,50 | 780,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 43,88 18:47:16 Uhr | -7,58% -3,600 | 129,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.213,00 20:19:00 Uhr | -10,08% -136,00 | 2.000,00 | 1.315,60 |
| RTL Group S.A. LU0061462528 | 32,85 16:18:50 Uhr | +0,15% +0,0500 | 40,00 | 30,70 |
| RWE AG DE0007037129 | 58,74 16:14:01 Uhr | +0,14% +0,0800 | 61,72 | 31,18 |
| SAP SE DE0007164600 | 146,82 17:50:56 Uhr | -2,73% -4,120 | 272,65 | 137,94 |
| Sartorius AG DE0007165631 | 215,90 21:57:32 Uhr | -4,51% -10,20 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 70,90 09:00:33 Uhr | +2,90% +2,000 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 264,60 14:34:39 Uhr | +0,11% +0,3000 | 275,10 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 178,20 19:46:47 Uhr | -0,77% -1,380 | 194,00 | 72,92 |
| Siemens Healthineers AG DE000SHL1006 | 33,78 16:22:04 Uhr | -0,09% -0,0300 | 50,04 | 33,81 |
| Siltronic AG DE000WAF3001 | 95,15 11:04:24 Uhr | +12,01% +10,20 | 84,95 | 32,08 |
| Sixt SE DE0007231326 | 69,25 09:04:46 Uhr | -1,35% -0,9500 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 61,10 12:38:49 Uhr | +2,35% +1,400 | 60,75 | 15,72 |
| Stabilus SE DE000STAB1L8 | 17,58 08:16:10 Uhr | -0,11% -0,0200 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 38,82 08:16:04 Uhr | -0,21% -0,0800 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 73,30 08:16:09 Uhr | -1,56% -1,160 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,36 08:16:04 Uhr | -2,97% -0,4400 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 106,20 08:16:09 Uhr | -4,07% -4,500 | 124,10 | 99,10 |
| TeamViewer SE DE000A2YN900 | 5,625 08:16:07 Uhr | +1,26% +0,0700 | 11,21 | 4,194 |
| thyssenkrupp AG DE0007500001 | 10,65 20:07:30 Uhr | +0,09% +0,0100 | 12,34 | 5,525 |
| United Internet AG DE0005089031 | 26,12 08:16:09 Uhr | -3,26% -0,8800 | 30,02 | 20,02 |
| Verbio SE DE000A0JL9W6 | 35,98 08:16:05 Uhr | +1,01% +0,3600 | 46,60 | 9,025 |
| Volkswagen AG DE0007664039 | 87,72 16:34:42 Uhr | -0,70% -0,6200 | 109,00 | 83,72 |
| Vonovia SE DE000A1ML7J1 | 22,20 17:51:43 Uhr | -1,99% -0,4500 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 92,50 08:16:09 Uhr | -1,49% -1,400 | 98,25 | 59,30 |
| Zalando SE DE000ZAL1111 | 20,08 18:32:12 Uhr | -1,28% -0,2600 | 32,57 | 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