HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.561,65 EUR
-1,63% -224,69
Kursdaten
- Börse Xetra
- Letzter 13.561,65
- Änderung -1,63 %
- Stand 09.09.26 17:59 Uhr
- Eröffnung 13.765,16
- Vortag 13.786,34
- Tageshoch 13.782,36
- Tagestief 13.531,06
- 52W Hoch 14.097,64 (28.08.26)
- 52W Tief 11.558,54 (23.03.26)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 23,80 08:16:00 Uhr | +1,06% +0,2500 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 145,80 08:15:59 Uhr | -0,68% -1,0000 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 6,232 08:30:02 Uhr | -0,65% -0,0410 | 16,70 | 5,951 |
| Airbus SE NL0000235190 | 196,14 08:16:00 Uhr | +0,09% +0,1800 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 37,62 08:16:00 Uhr | +1,62% +0,6000 | 61,44 | 12,09 |
| Allianz SE DE0008404005 | 437,10 08:44:19 Uhr | +0,05% +0,2000 | 453,90 | 337,70 |
| Aroundtown SA LU1673108939 | 1,862 08:30:01 Uhr | -0,80% -0,0150 | 3,336 | 1,861 |
| ATOSS Software SE DE0005104400 | 90,60 08:16:00 Uhr | -0,98% -0,9000 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 180,60 08:16:00 Uhr | +1,06% +1,900 | 222,80 | 94,55 |
| BASF SE DE000BASF111 | 52,57 08:00:21 Uhr | +0,17% +0,0900 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 49,14 08:15:59 Uhr | +0,35% +0,1700 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 62,66 08:16:00 Uhr | +0,26% +0,1600 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 34,98 08:16:00 Uhr | -0,63% -0,2200 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 37,70 08:15:59 Uhr | +2,31% +0,8500 | 37,20 | 26,28 |
| Beiersdorf AG DE0005200000 | 74,00 08:16:00 Uhr | -0,75% -0,5600 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 60,78 08:16:00 Uhr | -1,07% -0,6600 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 21,75 08:15:59 Uhr | +1,16% +0,2500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 30,56 08:15:59 Uhr | -1,36% -0,4200 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 42,16 08:41:25 Uhr | +0,12% +0,0500 | 43,10 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 26,85 08:15:59 Uhr | -1,29% -0,3500 | 29,00 | 23,30 |
| Continental AG DE0005439004 | 69,26 08:16:00 Uhr | -1,42% -1,0000 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 60,00 08:15:59 Uhr | 0% 0 | 61,00 | 54,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,25 08:15:59 Uhr | -0,62% -0,3500 | 88,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 44,06 08:15:59 Uhr | -0,05% -0,0200 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,35 08:15:59 Uhr | +0,53% +0,1900 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 34,99 08:27:57 Uhr | -1,10% -0,3900 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 272,70 08:16:00 Uhr | -1,12% -3,100 | 292,10 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,710 08:16:00 Uhr | +0,29% +0,0220 | 10,22 | 6,766 |
| Deutsche Telekom AG DE0005557508 | 27,78 08:16:00 Uhr | -0,07% -0,0200 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 54,66 08:15:59 Uhr | -0,29% -0,1600 | 58,32 | 37,01 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,57 08:16:00 Uhr | +2,61% +1,160 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 17,61 08:23:44 Uhr | -0,17% -0,0300 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 24,85 08:15:59 Uhr | -1,58% -0,4000 | 50,10 | 23,70 |
| Evonik Industries AG DE000EVNK013 | 18,12 08:16:00 Uhr | -0,71% -0,1300 | 19,05 | 12,52 |
| Evotec SE DE0005664809 | 3,122 08:16:00 Uhr | -1,51% -0,0480 | 7,492 | 3,132 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 60,20 08:15:59 Uhr | -2,27% -1,400 | 85,55 | 60,85 |
| freenet AG DE000A0Z2ZZ5 | 24,46 08:16:00 Uhr | -0,65% -0,1600 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 38,37 08:16:00 Uhr | -0,80% -0,3100 | 47,45 | 34,72 |
| FUCHS SE DE000A3E5D64 | 42,30 08:15:59 Uhr | -0,47% -0,2000 | 42,50 | 31,98 |
| GEA Group AG DE0006602006 | 63,80 08:16:00 Uhr | -0,93% -0,6000 | 67,80 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 29,00 08:15:59 Uhr | +2,40% +0,6800 | 44,48 | 15,52 |
| Hannover Rück SE DE0008402215 | 244,60 08:16:00 Uhr | -0,49% -1,200 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 157,25 08:16:00 Uhr | -0,35% -0,5500 | 241,10 | 155,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,70 08:16:00 Uhr | +1,14% +0,8000 | 84,40 | 68,10 |
| HelloFresh SE DE000A161408 | 2,835 08:16:00 Uhr | +4,38% +0,1190 | 8,012 | 2,617 |
| Henkel AG & Co. KGaA DE0006048432 | 74,06 08:16:00 Uhr | -2,09% -1,580 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 77,98 08:15:59 Uhr | -0,79% -0,6200 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 436,00 08:16:00 Uhr | -1,58% -7,000 | 550,50 | 217,20 |
| HUGO BOSS AG DE000A1PHFF7 | 38,29 08:16:00 Uhr | -0,03% -0,0100 | 41,91 | 34,14 |
| Infineon Technologies AG DE0006231004 | 57,45 08:01:09 Uhr | +1,50% +0,8500 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 40,60 08:15:59 Uhr | -0,93% -0,3800 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 26,38 08:16:00 Uhr | -0,83% -0,2200 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 17,19 08:07:51 Uhr | -0,17% -0,0300 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 45,98 08:15:59 Uhr | -3,89% -1,860 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 102,20 08:15:59 Uhr | -1,92% -2,000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 21,00 08:16:00 Uhr | -0,47% -0,1000 | 28,28 | 18,03 |
| KRONES AG DE0006335003 | 113,40 08:16:00 Uhr | -1,39% -1,600 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 15,00 08:16:00 Uhr | -0,66% -0,1000 | 23,56 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 47,66 08:16:00 Uhr | -0,67% -0,3200 | 70,30 | 47,98 |
| Mercedes-Benz Group AG DE0007100000 | 46,97 08:01:14 Uhr | +1,00% +0,4650 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 132,20 08:15:59 Uhr | +0,19% +0,2500 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 345,10 08:15:59 Uhr | -1,88% -6,600 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 496,00 08:16:00 Uhr | -0,18% -0,9000 | 574,00 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,15 08:15:59 Uhr | +0,06% +0,0500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 60,20 08:16:00 Uhr | -2,43% -1,500 | 111,70 | 50,45 |
| Nordex SE DE000A0D6554 | 39,56 08:16:00 Uhr | -1,05% -0,4200 | 50,05 | 19,33 |
| PNE AG DE000A0JBPG2 | 7,220 08:16:00 Uhr | 0% 0 | 13,80 | 7,030 |
| Porsche Automobil Holding SE DE000PAH0038 | 29,01 08:16:00 Uhr | +0,42% +0,1200 | 41,37 | 26,83 |
| PUMA SE DE0006969603 | 22,60 08:16:00 Uhr | -0,96% -0,2200 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 589,00 08:16:00 Uhr | -2,73% -16,50 | 771,50 | 605,50 |
| Redcare Pharmacy N.V. NL0012044747 | 52,40 08:16:00 Uhr | -6,76% -3,800 | 90,05 | 30,18 |
| Rheinmetall AG DE0007030009 | 991,30 08:44:29 Uhr | -2,30% -23,30 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,30 08:16:00 Uhr | -1,26% -0,4000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 60,60 08:13:17 Uhr | +0,46% +0,2800 | 61,72 | 35,26 |
| SAP SE DE0007164600 | 181,56 08:15:59 Uhr | -1,37% -2,520 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 236,00 08:15:59 Uhr | +0,77% +1,800 | 266,00 | 190,45 |
| Scout24 SE DE000A12DM80 | 73,10 08:16:00 Uhr | +0,83% +0,6000 | 110,50 | 62,90 |
| Siemens AG DE0007236101 | 265,20 08:16:00 Uhr | +0,30% +0,8000 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 145,02 08:00:53 Uhr | -0,08% -0,1200 | 194,00 | 91,88 |
| Siemens Healthineers AG DE000SHL1006 | 38,82 08:36:53 Uhr | +0,62% +0,2400 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 76,35 08:15:59 Uhr | -2,05% -1,600 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 68,15 08:00:19 Uhr | -1,09% -0,7500 | 86,25 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 61,40 08:16:00 Uhr | -2,77% -1,750 | 68,80 | 18,03 |
| Stabilus SE DE000STAB1L8 | 15,96 08:16:00 Uhr | -1,97% -0,3200 | 25,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 37,10 08:16:00 Uhr | +0,11% +0,0400 | 42,70 | 29,40 |
| Symrise AG DE000SYM9999 | 88,06 08:16:00 Uhr | -1,06% -0,9400 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 12,05 08:16:00 Uhr | -2,27% -0,2800 | 16,38 | 11,93 |
| Talanx AG DE000TLX1005 | 118,50 08:16:00 Uhr | -0,84% -1,0000 | 128,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,310 08:16:00 Uhr | -1,41% -0,0900 | 8,925 | 4,194 |
| thyssenkrupp AG DE0007500001 | 15,30 08:44:35 Uhr | -0,62% -0,0950 | 15,67 | 6,929 |
| United Internet AG DE0005089031 | 27,72 08:15:59 Uhr | -0,43% -0,1200 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 31,80 08:15:59 Uhr | -0,50% -0,1600 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 81,36 08:16:00 Uhr | -0,44% -0,3600 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 18,49 08:16:00 Uhr | -0,22% -0,0400 | 28,70 | 18,53 |
| Wacker Chemie AG DE000WCH8881 | 91,10 08:16:00 Uhr | -0,16% -0,1500 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 23,03 08:16:00 Uhr | -0,17% -0,0400 | 30,38 | 18,77 |
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