HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.741,68 EUR
+1,29% +175,07
Kursdaten
- Börse Xetra
- Letzter 13.741,68
- Änderung +1,29 %
- Stand 29.10.26 18:00 Uhr
- Eröffnung 13.572,82
- Vortag 13.566,61
- Tageshoch 13.775,59
- Tagestief 13.545,25
- 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 | 23,70 08:16:00 Uhr | +0,85% +0,2000 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 162,00 09:26:08 Uhr | +3,12% +4,900 | 188,10 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 6,176 17:25:02 Uhr | +1,21% +0,0740 | 16,70 | 5,615 |
| Airbus SE NL0000235190 | 197,80 15:20:45 Uhr | +1,85% +3,600 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 30,93 08:16:00 Uhr | -1,06% -0,3300 | 61,44 | 12,99 |
| Allianz SE DE0008404005 | 440,50 18:52:31 Uhr | +1,29% +5,600 | 453,90 | 337,70 |
| Aroundtown SA LU1673108939 | 1,464 17:25:02 Uhr | +1,60% +0,0230 | 3,206 | 1,329 |
| ATOSS Software SE DE0005104400 | 89,30 08:16:00 Uhr | -4,70% -4,400 | 120,00 | 66,40 |
| Aurubis AG DE0006766504 | 137,00 11:02:06 Uhr | +1,33% +1,800 | 222,80 | 106,10 |
| BASF SE DE000BASF111 | 53,50 15:06:25 Uhr | +3,98% +2,050 | 55,01 | 41,70 |
| Bayer AG DE000BAY0017 | 47,99 17:43:44 Uhr | +4,42% +2,030 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 57,06 09:00:19 Uhr | +0,42% +0,2400 | 97,28 | 52,24 |
| Bechtle AG DE0005158703 | 35,54 08:16:00 Uhr | +0,97% +0,3400 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 35,10 08:16:00 Uhr | +6,20% +2,050 | 37,70 | 26,50 |
| Beiersdorf AG DE0005200000 | 80,40 08:16:00 Uhr | +0,90% +0,7200 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 62,44 08:16:00 Uhr | -0,35% -0,2200 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 20,90 08:16:00 Uhr | -1,18% -0,2500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 35,00 16:58:41 Uhr | +0,06% +0,0200 | 46,14 | 23,04 |
| Commerzbank AG DE000CBK1001 | 38,46 18:54:09 Uhr | +0,94% +0,3600 | 43,10 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 28,20 11:23:08 Uhr | -1,05% -0,3000 | 30,40 | 23,30 |
| Continental AG DE0005439004 | 66,94 09:59:48 Uhr | +0,75% +0,5000 | 76,16 | 56,34 |
| Covestro AG DE0006062144 | 60,20 08:16:00 Uhr | 0% 0 | 61,00 | 58,28 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 61,75 08:16:00 Uhr | -0,72% -0,4500 | 85,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,62 08:16:00 Uhr | +1,12% +0,4500 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,51 08:16:00 Uhr | +0,70% +0,2600 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 31,17 18:00:49 Uhr | +3,88% +1,165 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 312,40 08:16:00 Uhr | +0,58% +1,800 | 319,50 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,200 09:56:38 Uhr | +1,35% +0,0960 | 10,22 | 6,976 |
| Deutsche Telekom AG DE0005557508 | 25,84 10:59:33 Uhr | +3,03% +0,7600 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 58,06 08:16:00 Uhr | -0,72% -0,4200 | 58,80 | 38,93 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,92 19:14:20 Uhr | +2,78% +1,240 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 18,89 13:49:27 Uhr | +0,16% +0,0300 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 22,70 08:16:00 Uhr | -2,37% -0,5500 | 50,10 | 22,30 |
| Evonik Industries AG DE000EVNK013 | 21,12 08:16:00 Uhr | -0,47% -0,1000 | 21,62 | 12,52 |
| Evotec SE DE0005664809 | 2,936 08:16:00 Uhr | +0,20% +0,0060 | 7,492 | 2,510 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 63,40 10:59:30 Uhr | +0,63% +0,4000 | 85,55 | 57,00 |
| freenet AG DE000A0Z2ZZ5 | 22,34 08:16:00 Uhr | -0,45% -0,1000 | 33,76 | 21,70 |
| Fresenius Medical Care AG DE0005785802 | 40,45 08:16:00 Uhr | +0,32% +0,1300 | 46,80 | 34,72 |
| FUCHS SE DE000A3E5D64 | 44,52 08:16:00 Uhr | -0,31% -0,1400 | 45,92 | 31,98 |
| GEA Group AG DE0006602006 | 68,30 08:16:00 Uhr | -0,36% -0,2500 | 69,85 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 32,16 08:16:00 Uhr | -0,62% -0,2000 | 32,98 | 15,52 |
| Hannover Rück SE DE0008402215 | 280,80 08:16:00 Uhr | +1,01% +2,800 | 282,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 151,30 19:07:33 Uhr | +2,40% +3,550 | 241,10 | 139,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,50 08:16:00 Uhr | +1,15% +0,8000 | 84,40 | 67,80 |
| HelloFresh SE DE000A161408 | 2,751 08:16:00 Uhr | -2,65% -0,0750 | 7,430 | 2,265 |
| Henkel AG & Co. KGaA DE0006048432 | 79,60 08:04:50 Uhr | +2,84% +2,200 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 85,68 08:16:00 Uhr | -0,65% -0,5600 | 96,62 | 63,58 |
| HOCHTIEF AG DE0006070006 | 374,20 08:16:00 Uhr | -2,20% -8,400 | 550,50 | 249,00 |
| HUGO BOSS AG DE000A1PHFF7 | 38,47 08:16:00 Uhr | -0,13% -0,0500 | 40,36 | 34,14 |
| Infineon Technologies AG DE0006231004 | 53,21 13:18:35 Uhr | -0,43% -0,2300 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 40,92 16:56:51 Uhr | +1,29% +0,5200 | 47,92 | 18,35 |
| Jungheinrich AG DE0006219934 | 21,80 09:19:09 Uhr | +1,21% +0,2600 | 38,30 | 20,76 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,81 08:16:00 Uhr | -0,39% -0,0500 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 33,11 08:25:19 Uhr | -2,04% -0,6900 | 70,20 | 33,06 |
| Knorr-Bremse AG DE000KBX1006 | 93,85 08:16:00 Uhr | -3,30% -3,200 | 115,10 | 78,50 |
| Kontron AG AT0000A0E9W5 | 20,12 08:16:00 Uhr | +0,10% +0,0200 | 25,30 | 18,03 |
| KRONES AG DE0006335003 | 114,20 10:44:35 Uhr | +1,78% +2,000 | 142,60 | 104,00 |
| LANXESS AG DE0005470405 | 11,68 08:16:00 Uhr | -0,60% -0,0700 | 21,62 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 46,82 08:16:00 Uhr | -1,27% -0,6000 | 70,30 | 44,22 |
| Mercedes-Benz Group AG DE0007100000 | 39,60 09:00:50 Uhr | -1,41% -0,5650 | 62,19 | 38,90 |
| Merck KGaA DE0006599905 | 150,40 13:21:43 Uhr | +4,59% +6,600 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 319,10 09:47:39 Uhr | -2,83% -9,300 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 561,60 14:35:58 Uhr | +1,48% +8,200 | 571,80 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,45 08:16:00 Uhr | +0,13% +0,1000 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 70,45 08:16:00 Uhr | -3,89% -2,850 | 101,40 | 50,45 |
| Nordex SE DE000A0D6554 | 38,18 08:16:00 Uhr | +1,87% +0,7000 | 50,05 | 25,00 |
| PNE AG DE000A0JBPG2 | 5,570 08:16:00 Uhr | +2,58% +0,1400 | 11,16 | 5,380 |
| Porsche Automobil Holding SE DE000PAH0038 | 24,66 08:16:00 Uhr | -1,83% -0,4600 | 41,37 | 24,21 |
| PUMA SE DE0006969603 | 24,98 16:10:43 Uhr | +1,26% +0,3100 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 620,50 08:16:00 Uhr | +0,65% +4,000 | 771,50 | 561,00 |
| Redcare Pharmacy N.V. NL0012044747 | 76,25 08:16:00 Uhr | -2,43% -1,900 | 78,45 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.055,00 15:34:43 Uhr | +4,17% +42,20 | 1.963,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 30,85 08:16:00 Uhr | -0,80% -0,2500 | 40,00 | 28,40 |
| RWE AG DE0007037129 | 58,30 08:16:00 Uhr | +0,45% +0,2600 | 62,00 | 42,24 |
| SAP SE DE0007164600 | 208,65 16:43:59 Uhr | +2,96% +6,000 | 229,25 | 127,68 |
| Sartorius AG DE0007165631 | 291,10 08:16:00 Uhr | +0,62% +1,800 | 289,30 | 203,50 |
| Scout24 SE DE000A12DM80 | 80,55 08:16:00 Uhr | -1,47% -1,200 | 101,10 | 62,90 |
| Siemens AG DE0007236101 | 274,20 17:59:26 Uhr | +2,60% +6,950 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 136,48 18:32:14 Uhr | +2,68% +3,560 | 194,00 | 100,80 |
| Siemens Healthineers AG DE000SHL1006 | 42,92 13:44:23 Uhr | +3,22% +1,340 | 49,56 | 32,96 |
| Siltronic AG DE000WAF3001 | 62,70 17:42:06 Uhr | +3,04% +1,850 | 107,50 | 41,74 |
| Sixt SE DE0007231326 | 73,70 08:16:00 Uhr | +2,01% +1,450 | 77,35 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 49,22 08:16:00 Uhr | +0,94% +0,4600 | 68,80 | 25,68 |
| Stabilus SE DE000STAB1L8 | 15,64 08:16:00 Uhr | +1,16% +0,1800 | 22,30 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 35,98 08:16:00 Uhr | -2,02% -0,7400 | 40,88 | 29,40 |
| Symrise AG DE000SYM9999 | 89,62 08:16:00 Uhr | -5,38% -5,100 | 103,10 | 66,22 |
| TAG Immobilien AG DE0008303504 | 11,00 08:16:00 Uhr | -0,90% -0,1000 | 16,38 | 10,20 |
| Talanx AG DE000TLX1005 | 124,30 08:16:00 Uhr | -0,40% -0,5000 | 128,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 7,335 08:16:00 Uhr | -2,72% -0,2050 | 7,640 | 4,194 |
| thyssenkrupp AG DE0007500001 | 12,17 08:16:00 Uhr | -4,59% -0,5850 | 15,67 | 7,260 |
| United Internet AG DE0005089031 | 23,66 08:16:00 Uhr | +0,68% +0,1600 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 28,96 08:16:00 Uhr | -4,30% -1,300 | 46,60 | 15,09 |
| Volkswagen AG DE0007664039 | 70,02 18:51:20 Uhr | +0,29% +0,2000 | 109,00 | 66,14 |
| Vonovia SE DE000A1ML7J1 | 15,71 10:45:50 Uhr | -3,71% -0,6050 | 28,70 | 16,05 |
| Wacker Chemie AG DE000WCH8881 | 84,05 08:16:00 Uhr | +2,38% +1,950 | 103,70 | 63,60 |
| Zalando SE DE000ZAL1111 | 26,02 08:16:00 Uhr | -1,81% -0,4800 | 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