HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.696,42 EUR
-0,43% -58,51
Kursdaten
- Börse Xetra
- Letzter 13.696,42
- Änderung -0,43 %
- Stand 02.09.26 10:31 Uhr
- Eröffnung 13.711,80
- Vortag 13.754,93
- Tageshoch 13.723,48
- Tagestief 13.680,61
- 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 | 23,10 08:16:00 Uhr | -0,22% -0,0500 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 149,60 08:29:17 Uhr | +0,91% +1,350 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 6,252 09:10:01 Uhr | -3,40% -0,2200 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 194,92 10:31:20 Uhr | +0,10% +0,2000 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 34,62 08:16:00 Uhr | -0,72% -0,2500 | 61,44 | 11,94 |
| Allianz SE DE0008404005 | 452,20 10:09:36 Uhr | +0,44% +2,000 | 453,00 | 337,70 |
| Aroundtown SA LU1673108939 | 1,897 09:10:01 Uhr | -0,16% -0,0030 | 3,338 | 1,882 |
| ATOSS Software SE DE0005104400 | 97,20 08:16:00 Uhr | -3,38% -3,400 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 169,80 09:18:18 Uhr | -3,74% -6,600 | 222,80 | 94,55 |
| BASF SE DE000BASF111 | 53,30 10:24:54 Uhr | +0,83% +0,4400 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 48,65 09:07:35 Uhr | -0,12% -0,0600 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 60,84 10:04:39 Uhr | +0,50% +0,3000 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 36,20 08:16:00 Uhr | -2,64% -0,9800 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 35,45 08:16:00 Uhr | -1,53% -0,5500 | 37,10 | 26,28 |
| Beiersdorf AG DE0005200000 | 76,72 08:00:45 Uhr | +0,13% +0,1000 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 62,16 08:16:00 Uhr | -0,73% -0,4600 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 21,95 08:16:00 Uhr | +2,33% +0,5000 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 32,60 08:16:00 Uhr | +0,18% +0,0600 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 39,57 08:16:00 Uhr | -0,25% -0,1000 | 40,92 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,25 08:12:37 Uhr | -1,09% -0,3000 | 29,00 | 23,30 |
| Continental AG DE0005439004 | 69,74 08:16:00 Uhr | -1,47% -1,040 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 59,80 08:16:00 Uhr | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,60 09:31:03 Uhr | -1,39% -0,8000 | 88,60 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 46,03 09:13:57 Uhr | -0,90% -0,4200 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,71 08:16:00 Uhr | -0,22% -0,0800 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 34,93 10:27:44 Uhr | +1,59% +0,5450 | 35,00 | 23,77 |
| Deutsche Börse AG DE0005810055 | 282,60 08:16:00 Uhr | -0,67% -1,900 | 292,10 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,580 09:00:47 Uhr | -1,38% -0,1060 | 10,22 | 6,766 |
| Deutsche Telekom AG DE0005557508 | 28,22 08:16:00 Uhr | -0,28% -0,0800 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 55,04 10:32:18 Uhr | -0,72% -0,4000 | 58,32 | 37,01 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,37 08:16:00 Uhr | +0,02% +0,0100 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 17,67 08:16:00 Uhr | -0,17% -0,0300 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 24,40 08:16:00 Uhr | -6,15% -1,600 | 50,10 | 25,55 |
| Evonik Industries AG DE000EVNK013 | 19,00 09:16:00 Uhr | +1,28% +0,2400 | 19,05 | 12,52 |
| Evotec SE DE0005664809 | 3,132 08:16:00 Uhr | -2,37% -0,0760 | 7,492 | 3,208 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 62,00 08:16:00 Uhr | -1,98% -1,250 | 85,55 | 62,60 |
| freenet AG DE000A0Z2ZZ5 | 24,12 08:16:00 Uhr | -0,33% -0,0800 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 39,36 08:16:00 Uhr | -0,35% -0,1400 | 47,45 | 34,72 |
| FUCHS SE DE000A3E5D64 | 40,44 09:16:43 Uhr | +1,40% +0,5600 | 41,68 | 31,98 |
| GEA Group AG DE0006602006 | 65,00 10:19:19 Uhr | +0,93% +0,6000 | 67,80 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 26,94 08:16:00 Uhr | -0,07% -0,0200 | 44,48 | 15,52 |
| Hannover Rück SE DE0008402215 | 257,80 08:16:00 Uhr | -0,46% -1,200 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 163,35 09:16:23 Uhr | -0,52% -0,8500 | 241,10 | 155,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,50 08:16:00 Uhr | -0,71% -0,5000 | 84,40 | 68,10 |
| HelloFresh SE DE000A161408 | 2,661 08:16:00 Uhr | -3,10% -0,0850 | 8,084 | 2,746 |
| Henkel AG & Co. KGaA DE0006048432 | 75,40 08:16:00 Uhr | -0,29% -0,2200 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 81,94 08:16:00 Uhr | -1,35% -1,120 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 408,60 08:16:00 Uhr | -1,73% -7,200 | 550,50 | 212,20 |
| HUGO BOSS AG DE000A1PHFF7 | 38,78 08:16:00 Uhr | -0,13% -0,0500 | 42,25 | 34,14 |
| Infineon Technologies AG DE0006231004 | 55,29 10:28:34 Uhr | -0,43% -0,2400 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 39,48 09:17:38 Uhr | -0,85% -0,3400 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 25,38 08:16:00 Uhr | -0,47% -0,1200 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,84 08:16:00 Uhr | +2,81% +0,4600 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 42,46 08:16:00 Uhr | -3,02% -1,320 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 102,20 08:16:00 Uhr | -2,57% -2,700 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 21,86 08:16:00 Uhr | -0,91% -0,2000 | 28,28 | 18,03 |
| KRONES AG DE0006335003 | 118,00 09:58:15 Uhr | -0,67% -0,8000 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 14,95 09:00:43 Uhr | 0% 0 | 23,74 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 48,56 08:16:00 Uhr | -0,61% -0,3000 | 70,30 | 48,86 |
| Mercedes-Benz Group AG DE0007100000 | 46,51 09:17:12 Uhr | -0,97% -0,4550 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 139,05 08:16:00 Uhr | -1,66% -2,350 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 341,50 08:16:00 Uhr | -0,50% -1,700 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 527,60 09:33:16 Uhr | +0,76% +4,000 | 574,00 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,15 08:16:00 Uhr | +0,19% +0,1500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 67,35 08:16:00 Uhr | -1,61% -1,100 | 114,70 | 50,45 |
| Nordex SE DE000A0D6554 | 36,70 08:16:00 Uhr | -0,11% -0,0400 | 50,05 | 19,33 |
| PNE AG DE000A0JBPG2 | 7,120 08:16:00 Uhr | -1,93% -0,1400 | 13,86 | 7,030 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,90 08:16:00 Uhr | -1,20% -0,3400 | 41,37 | 26,83 |
| PUMA SE DE0006969603 | 24,29 08:16:00 Uhr | -1,46% -0,3600 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 618,50 08:16:00 Uhr | -1,12% -7,000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 60,55 08:16:00 Uhr | -2,65% -1,650 | 90,05 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.084,00 10:32:28 Uhr | +0,69% +7,400 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,70 08:16:00 Uhr | -0,63% -0,2000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 58,20 10:18:33 Uhr | -1,15% -0,6800 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 182,76 09:46:34 Uhr | -0,34% -0,6200 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 245,70 08:16:00 Uhr | -2,23% -5,600 | 266,00 | 188,25 |
| Scout24 SE DE000A12DM80 | 77,65 08:16:00 Uhr | -1,15% -0,9000 | 111,80 | 62,90 |
| Siemens AG DE0007236101 | 274,20 10:26:15 Uhr | -1,14% -3,150 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 140,38 10:25:33 Uhr | -0,50% -0,7000 | 194,00 | 84,40 |
| Siemens Healthineers AG DE000SHL1006 | 39,23 08:07:06 Uhr | -0,68% -0,2700 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 74,75 08:16:00 Uhr | -1,58% -1,200 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 71,20 08:16:00 Uhr | -2,33% -1,700 | 86,25 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 55,75 10:31:50 Uhr | -2,11% -1,200 | 68,80 | 15,93 |
| Stabilus SE DE000STAB1L8 | 16,50 08:16:00 Uhr | -3,96% -0,6800 | 25,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 37,72 08:16:00 Uhr | -3,28% -1,280 | 42,70 | 29,40 |
| Symrise AG DE000SYM9999 | 91,46 08:16:00 Uhr | -2,10% -1,960 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 12,32 08:16:00 Uhr | -2,14% -0,2700 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 126,90 09:33:01 Uhr | +0,48% +0,6000 | 126,30 | 97,50 |
| TeamViewer SE DE000A2YN900 | 7,080 08:16:00 Uhr | -0,07% -0,0050 | 9,900 | 4,194 |
| thyssenkrupp AG DE0007500001 | 14,05 08:16:00 Uhr | -0,67% -0,0950 | 15,14 | 6,180 |
| United Internet AG DE0005089031 | 26,78 08:16:00 Uhr | -1,33% -0,3600 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 31,42 08:16:00 Uhr | +1,16% +0,3600 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 75,20 09:11:24 Uhr | -1,93% -1,480 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 18,95 08:30:06 Uhr | -0,34% -0,0650 | 28,70 | 18,82 |
| Wacker Chemie AG DE000WCH8881 | 93,90 09:40:37 Uhr | +0,75% +0,7000 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 24,09 08:16:00 Uhr | -0,08% -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