HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.744,76 EUR
-0,41% -55,99
Kursdaten
- Börse Xetra
- Letzter 13.744,76
- Änderung -0,41 %
- Stand 20.08.26 17:59 Uhr
- Eröffnung 13.794,20
- Vortag 13.800,75
- Tageshoch 13.794,20
- Tagestief 13.711,13
- 52W Hoch 14.059,97 (12.08.26)
- 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 | 21,05 08:16:00 Uhr | +0,72% +0,1500 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 149,20 16:55:34 Uhr | -4,42% -6,900 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 6,709 17:25:01 Uhr | -2,49% -0,1710 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 204,75 19:44:52 Uhr | -1,49% -3,100 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 37,82 08:16:00 Uhr | +0,99% +0,3700 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 437,00 19:42:54 Uhr | -0,30% -1,300 | 443,20 | 337,70 |
| Aroundtown SA LU1673108939 | 2,052 17:25:01 Uhr | -0,49% -0,0100 | 3,516 | 2,046 |
| ATOSS Software SE DE0005104400 | 93,20 08:16:00 Uhr | +1,08% +1,0000 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 172,20 19:06:34 Uhr | -0,52% -0,9000 | 222,80 | 94,55 |
| BASF SE DE000BASF111 | 51,00 12:38:11 Uhr | -1,05% -0,5400 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 48,55 17:31:36 Uhr | +0,19% +0,0900 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 58,26 12:39:23 Uhr | -0,44% -0,2600 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 35,44 11:19:36 Uhr | +1,03% +0,3600 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 34,55 08:15:59 Uhr | -1,71% -0,6000 | 37,10 | 26,28 |
| Beiersdorf AG DE0005200000 | 78,66 15:51:32 Uhr | +0,41% +0,3200 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 60,72 08:16:00 Uhr | -0,03% -0,0200 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 20,85 08:15:59 Uhr | -2,34% -0,5000 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 32,42 15:31:29 Uhr | +1,63% +0,5200 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 38,69 16:47:58 Uhr | +0,78% +0,3000 | 40,05 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 26,90 16:50:53 Uhr | -0,37% -0,1000 | 29,00 | 23,30 |
| Continental AG DE0005439004 | 67,00 08:26:39 Uhr | -0,53% -0,3600 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 60,10 08:15:59 Uhr | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,40 19:07:20 Uhr | -1,91% -1,100 | 88,60 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 45,37 17:25:12 Uhr | -0,20% -0,0900 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,92 08:15:59 Uhr | -0,16% -0,0600 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 32,28 19:01:42 Uhr | -1,28% -0,4200 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 280,00 15:52:37 Uhr | +0,50% +1,400 | 280,10 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,660 17:33:14 Uhr | -2,17% -0,1700 | 10,22 | 6,766 |
| Deutsche Post AG DE0005552004 | 55,46 09:54:02 Uhr | +0,87% +0,4800 | 58,32 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 28,71 18:35:12 Uhr | -1,41% -0,4100 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,42 08:16:00 Uhr | +0,93% +0,4100 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 17,58 19:03:20 Uhr | +0,92% +0,1600 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 26,50 17:54:02 Uhr | +1,92% +0,5000 | 50,10 | 26,00 |
| Evonik Industries AG DE000EVNK013 | 18,24 10:13:59 Uhr | +1,16% +0,2100 | 18,03 | 12,52 |
| Evotec SE DE0005664809 | 3,378 13:38:21 Uhr | +3,30% +0,1080 | 7,492 | 3,270 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 63,25 08:15:59 Uhr | +0,64% +0,4000 | 85,55 | 62,85 |
| freenet AG DE000A0Z2ZZ5 | 24,12 11:18:57 Uhr | -1,15% -0,2800 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 41,00 08:16:00 Uhr | +1,11% +0,4500 | 47,45 | 34,72 |
| FUCHS SE DE000A3E5D64 | 39,46 08:15:59 Uhr | +0,56% +0,2200 | 42,38 | 31,98 |
| GEA Group AG DE0006602006 | 64,80 08:16:00 Uhr | +0,47% +0,3000 | 66,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 27,30 08:15:59 Uhr | -1,73% -0,4800 | 46,08 | 15,52 |
| Hannover Rück SE DE0008402215 | 249,20 16:12:58 Uhr | -0,80% -2,000 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 158,15 16:13:24 Uhr | +0,29% +0,4500 | 241,10 | 155,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,20 08:16:00 Uhr | -0,85% -0,6000 | 87,60 | 68,10 |
| HelloFresh SE DE000A161408 | 2,943 08:16:00 Uhr | -0,41% -0,0120 | 8,352 | 2,940 |
| Henkel AG & Co. KGaA DE0006048432 | 75,26 10:29:57 Uhr | +0,75% +0,5600 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 90,30 17:08:23 Uhr | -1,89% -1,740 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 422,00 08:16:00 Uhr | -0,66% -2,800 | 550,50 | 211,20 |
| HUGO BOSS AG DE000A1PHFF7 | 37,77 08:16:00 Uhr | -0,21% -0,0800 | 42,75 | 34,14 |
| Infineon Technologies AG DE0006231004 | 55,71 19:54:44 Uhr | +1,38% +0,7600 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 38,90 08:15:59 Uhr | +0,83% +0,3200 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,26 14:28:27 Uhr | -1,70% -0,4200 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,80 18:39:41 Uhr | +5,26% +0,7900 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 39,78 08:15:59 Uhr | -0,70% -0,2800 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 98,30 08:15:59 Uhr | +0,56% +0,5500 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 22,12 08:16:00 Uhr | +1,75% +0,3800 | 28,28 | 18,03 |
| KRONES AG DE0006335003 | 113,40 08:16:00 Uhr | +0,35% +0,4000 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 14,18 11:47:52 Uhr | -1,32% -0,1900 | 25,60 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 50,40 08:16:00 Uhr | +0,40% +0,2000 | 73,80 | 49,94 |
| Mercedes-Benz Group AG DE0007100000 | 44,73 15:13:18 Uhr | -1,05% -0,4750 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 137,80 20:29:54 Uhr | -0,43% -0,6000 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 360,50 16:29:28 Uhr | -3,17% -11,80 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 513,40 17:17:04 Uhr | -0,27% -1,400 | 574,00 | 438,20 |
| Nagarro SE DE000A3H2200 | 77,65 08:15:59 Uhr | -0,64% -0,5000 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 63,25 11:15:06 Uhr | +1,44% +0,9000 | 121,30 | 50,45 |
| Nordex SE DE000A0D6554 | 38,10 14:05:32 Uhr | -3,10% -1,220 | 50,05 | 19,33 |
| PNE AG DE000A0JBPG2 | 7,130 08:15:59 Uhr | -1,52% -0,1100 | 14,10 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,62 16:15:03 Uhr | +1,17% +0,3200 | 41,37 | 26,89 |
| PUMA SE DE0006969603 | 25,39 08:16:00 Uhr | -0,86% -0,2200 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 616,50 08:16:00 Uhr | +0,49% +3,000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 62,00 08:16:00 Uhr | -3,13% -2,000 | 93,40 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.161,80 17:37:55 Uhr | -1,61% -19,00 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,65 08:16:00 Uhr | +0,16% +0,0500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 57,26 08:15:59 Uhr | 0% 0 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 185,76 17:27:09 Uhr | -0,06% -0,1200 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 242,40 08:15:59 Uhr | +3,28% +7,700 | 266,00 | 188,25 |
| Scout24 SE DE000A12DM80 | 76,95 08:16:00 Uhr | +1,05% +0,8000 | 114,50 | 62,90 |
| Siemens AG DE0007236101 | 276,05 12:19:02 Uhr | -0,67% -1,850 | 289,80 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 152,40 19:51:47 Uhr | -0,88% -1,360 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 39,57 19:35:53 Uhr | 0% 0 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 81,55 08:15:59 Uhr | -0,97% -0,8000 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 71,55 08:16:00 Uhr | -0,42% -0,3000 | 88,80 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 56,85 08:16:00 Uhr | -0,18% -0,1000 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 16,84 08:16:00 Uhr | +3,44% +0,5600 | 25,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 39,02 17:03:40 Uhr | -1,76% -0,7000 | 42,70 | 29,40 |
| Symrise AG DE000SYM9999 | 88,44 12:07:48 Uhr | +3,29% +2,820 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 12,96 16:03:31 Uhr | +2,05% +0,2600 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 117,40 14:31:53 Uhr | -0,76% -0,9000 | 121,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,615 08:16:00 Uhr | +0,84% +0,0550 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 12,44 16:32:16 Uhr | -4,05% -0,5250 | 14,01 | 5,899 |
| United Internet AG DE0005089031 | 24,02 08:15:59 Uhr | +0,84% +0,2000 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 31,94 08:15:59 Uhr | +0,44% +0,1400 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 75,12 13:46:34 Uhr | +1,93% +1,420 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 19,90 15:09:18 Uhr | +0,30% +0,0600 | 29,02 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 91,75 08:16:00 Uhr | +0,71% +0,6500 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 22,58 08:16:00 Uhr | -0,09% -0,0200 | 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