HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.053,20 EUR
-0,68% -89,36
Kursdaten
- Börse Xetra
- Letzter 13.053,20
- Änderung -0,68 %
- Stand 04.02.26 17:59 Uhr
- Eröffnung 13.169,00
- Vortag 13.142,56
- Tageshoch 13.191,71
- Tagestief 13.053,20
- 52W Hoch 13.454,58 (13.01.26)
- 52W Tief 9.664,35 (07.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (97)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 26,95 08:16:22 Uhr | +1,70% +0,4500 | 26,75 | 11,42 |
| adidas AG DE000A1EWWW0 | 152,65 21:07:16 Uhr | +2,90% +4,300 | 262,70 | 143,05 |
| ADTRAN Holdings Inc. US00486H1059 | 8,010 17:25:21 Uhr | +0,13% +0,0100 | 11,33 | 6,168 |
| Airbus SE NL0000235190 | 188,54 17:44:14 Uhr | -0,48% -0,9000 | 221,05 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 19,69 08:16:27 Uhr | +0,03% +0,0050 | 21,78 | 8,470 |
| Allianz SE DE0008404005 | 387,10 21:45:08 Uhr | +1,49% +5,700 | 395,70 | 295,00 |
| Aroundtown SA LU1673108939 | 2,748 17:25:09 Uhr | +3,93% +0,1040 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 90,30 08:16:31 Uhr | -8,42% -8,300 | 144,80 | 96,10 |
| Aurubis AG DE0006766504 | 166,20 18:27:06 Uhr | -0,60% -1,0000 | 170,50 | 71,50 |
| BASF SE DE000BASF111 | 49,24 21:20:28 Uhr | +4,34% +2,050 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 45,05 18:09:22 Uhr | +0,11% +0,0500 | 46,75 | 18,70 |
| Bayerische Motoren Werke AG DE0005190003 | 90,52 16:27:36 Uhr | +1,66% +1,480 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 42,06 08:16:21 Uhr | -4,88% -2,160 | 44,74 | 31,02 |
| BEFESA S.A. LU1704650164 | 30,76 08:16:30 Uhr | -1,85% -0,5800 | 31,92 | 20,74 |
| Beiersdorf AG DE0005200000 | 102,60 16:42:04 Uhr | +3,32% +3,300 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 56,98 20:44:18 Uhr | +12,08% +6,140 | 67,70 | 46,15 |
| CANCOM SE DE0005419105 | 26,85 08:16:22 Uhr | -4,11% -1,150 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 27,50 09:00:26 Uhr | -0,65% -0,1800 | 70,40 | 27,60 |
| Commerzbank AG DE000CBK1001 | 35,26 18:27:12 Uhr | -1,86% -0,6700 | 38,01 | 17,67 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 26,00 19:53:22 Uhr | -2,33% -0,6200 | 27,60 | 21,52 |
| Continental AG DE0005439004 | 70,74 12:41:56 Uhr | +5,33% +3,580 | 69,86 | 42,78 |
| Covestro AG DE0006062144 | 61,00 09:48:07 Uhr | +0,56% +0,3400 | 60,72 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 68,90 08:16:22 Uhr | -0,14% -0,1000 | 113,00 | 69,00 |
| Daimler Truck Holding AG DE000DTR0CK8 | 44,02 19:39:39 Uhr | +0,73% +0,3200 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 25,11 08:59:19 Uhr | -1,14% -0,2900 | 32,37 | 15,81 |
| Deutsche Bank AG DE0005140008 | 32,05 18:03:56 Uhr | -5,01% -1,690 | 34,12 | 16,80 |
| Deutsche Börse AG DE0005810055 | 207,70 16:19:34 Uhr | +1,42% +2,900 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,968 18:38:42 Uhr | +0,76% +0,0680 | 9,200 | 5,552 |
| Deutsche Post AG DE0005552004 | 49,62 17:31:46 Uhr | +2,20% +1,070 | 48,56 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 30,45 17:28:20 Uhr | +5,88% +1,690 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,51 15:35:24 Uhr | +3,83% +1,530 | 60,42 | 39,76 |
| E.ON SE DE000ENAG999 | 17,99 16:51:45 Uhr | +0,67% +0,1200 | 18,06 | 11,36 |
| Energiekontor AG DE0005313506 | 37,85 16:16:33 Uhr | -2,45% -0,9500 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 13,95 10:39:27 Uhr | +5,20% +0,6900 | 22,29 | 12,52 |
| Evotec SE DE0005664809 | 6,350 15:49:03 Uhr | -2,22% -0,1440 | 9,290 | 4,940 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 78,30 08:16:23 Uhr | +0,19% +0,1500 | 79,40 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 31,60 17:33:24 Uhr | +2,46% +0,7600 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 40,02 16:30:15 Uhr | +3,98% +1,530 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 48,92 08:05:40 Uhr | +0,78% +0,3800 | 51,66 | 33,54 |
| FUCHS SE DE000A3E5D64 | 37,54 08:16:29 Uhr | -0,11% -0,0400 | 49,92 | 36,54 |
| GEA Group AG DE0006602006 | 61,35 08:16:24 Uhr | -0,32% -0,2000 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 24,78 08:16:27 Uhr | -2,98% -0,7600 | 81,80 | 22,74 |
| Hannover Rück SE DE0008402215 | 249,80 16:55:05 Uhr | +3,14% +7,600 | 291,20 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 212,90 19:51:23 Uhr | -9,64% -22,70 | 241,10 | 132,50 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 82,40 08:16:27 Uhr | +0,49% +0,4000 | 92,10 | 77,00 |
| HelloFresh SE DE000A161408 | 5,614 08:16:27 Uhr | +0,21% +0,0120 | 13,45 | 5,200 |
| Henkel AG & Co. KGaA DE0006048432 | 78,00 15:34:13 Uhr | +4,14% +3,100 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 80,70 13:33:38 Uhr | -0,31% -0,2500 | 117,00 | 33,86 |
| HOCHTIEF AG DE0006070006 | 344,40 20:12:21 Uhr | -5,44% -19,80 | 372,20 | 126,60 |
| HUGO BOSS AG DE000A1PHFF7 | 34,59 08:16:28 Uhr | -1,40% -0,4900 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 40,23 18:15:54 Uhr | -1,57% -0,6400 | 45,47 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 26,12 19:31:28 Uhr | -1,73% -0,4600 | 26,96 | 14,64 |
| Jungheinrich AG DE0006219934 | 37,28 15:15:55 Uhr | +1,75% +0,6400 | 42,92 | 23,88 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,08 17:04:16 Uhr | -1,19% -0,1700 | 16,79 | 10,72 |
| KION GROUP AG DE000KGX8881 | 59,35 08:16:30 Uhr | -0,92% -0,5500 | 70,20 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 102,10 08:16:30 Uhr | +1,49% +1,500 | 101,00 | 72,95 |
| Kontron AG AT0000A0E9W5 | 22,52 08:16:30 Uhr | -3,10% -0,7200 | 28,72 | 18,78 |
| KRONES AG DE0006335003 | 138,80 08:16:24 Uhr | +0,73% +1,0000 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 19,17 14:26:14 Uhr | +10,11% +1,760 | 33,61 | 15,71 |
| LEG Immobilien SE DE000LEG1110 | 59,25 08:16:30 Uhr | -1,58% -0,9500 | 81,12 | 59,75 |
| Mercedes-Benz Group AG DE0007100000 | 60,76 17:53:47 Uhr | +3,92% +2,290 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 121,45 10:55:50 Uhr | -2,65% -3,300 | 143,00 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 389,40 11:42:15 Uhr | +3,26% +12,30 | 398,10 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 528,00 18:12:53 Uhr | +2,05% +10,60 | 612,40 | 501,00 |
| Nagarro SE DE000A3H2200 | 64,25 13:44:19 Uhr | -8,74% -6,150 | 89,30 | 43,32 |
| Nemetschek SE DE0006452907 | 71,55 08:16:24 Uhr | -1,78% -1,300 | 137,40 | 72,85 |
| Nordex SE DE000A0D6554 | 34,64 14:19:27 Uhr | -0,69% -0,2400 | 35,00 | 10,91 |
| PNE AG DE000A0JBPG2 | 9,670 08:16:26 Uhr | -1,02% -0,1000 | 15,52 | 9,210 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,59 16:54:35 Uhr | +2,21% +0,7900 | 41,37 | 30,98 |
| PUMA SE DE0006969603 | 23,08 10:54:18 Uhr | +0,35% +0,0800 | 30,41 | 15,37 |
| RATIONAL AG DE0007010803 | 660,50 08:16:24 Uhr | -2,87% -19,50 | 890,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 59,25 08:16:30 Uhr | -2,71% -1,650 | 142,60 | 57,55 |
| Rheinmetall AG DE0007030009 | 1.674,00 21:52:30 Uhr | -4,99% -88,00 | 2.000,00 | 672,80 |
| RTL Group S.A. LU0061462528 | 36,25 08:16:30 Uhr | -3,46% -1,300 | 38,20 | 29,15 |
| RWE AG DE0007037129 | 53,92 21:43:26 Uhr | -0,70% -0,3800 | 54,44 | 27,98 |
| SAP SE DE0007164600 | 167,30 19:24:45 Uhr | +0,07% +0,1200 | 283,55 | 163,90 |
| Sartorius AG DE0007165631 | 252,10 08:16:24 Uhr | +3,66% +8,900 | 266,00 | 173,45 |
| Scout24 SE DE000A12DM80 | 75,95 09:46:14 Uhr | -5,30% -4,250 | 122,20 | 80,20 |
| Siemens AG DE0007236101 | 243,05 21:03:26 Uhr | -6,21% -16,10 | 265,40 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 148,80 20:59:12 Uhr | -3,91% -6,050 | 155,95 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 42,75 17:50:04 Uhr | -0,09% -0,0400 | 58,16 | 40,83 |
| Siltronic AG DE000WAF3001 | 47,54 08:16:30 Uhr | -0,71% -0,3400 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 67,45 13:12:09 Uhr | +1,89% +1,250 | 98,00 | 65,55 |
| SMA Solar Technology AG DE000A0DJ6J9 | 36,68 08:16:26 Uhr | +1,72% +0,6200 | 38,50 | 11,91 |
| Stabilus SE DE000STAB1L8 | 19,72 08:16:31 Uhr | +0,41% +0,0800 | 33,30 | 17,84 |
| Ströer SE & Co. KGaA DE0007493991 | 32,15 10:30:45 Uhr | -2,58% -0,8500 | 58,90 | 33,00 |
| Symrise AG DE000SYM9999 | 69,24 08:16:30 Uhr | -0,60% -0,4200 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,30 15:39:47 Uhr | +2,51% +0,3500 | 16,14 | 11,76 |
| Talanx AG DE000TLX1005 | 111,00 15:25:50 Uhr | +2,12% +2,300 | 124,10 | 81,20 |
| TeamViewer SE DE000A2YN900 | 5,615 18:00:04 Uhr | +0,99% +0,0550 | 13,42 | 5,430 |
| thyssenkrupp AG DE0007500001 | 10,95 17:14:34 Uhr | -7,01% -0,8250 | 11,86 | 2,953 |
| United Internet AG DE0005089031 | 28,04 16:22:43 Uhr | -0,99% -0,2800 | 30,02 | 15,26 |
| Verbio SE DE000A0JL9W6 | 25,68 08:16:27 Uhr | +3,55% +0,8800 | 26,10 | 7,390 |
| Volkswagen AG DE0007664039 | 104,95 14:38:01 Uhr | +3,09% +3,150 | 114,00 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 24,73 17:23:40 Uhr | +2,40% +0,5800 | 30,62 | 23,69 |
| Wacker Chemie AG DE000WCH8881 | 74,80 14:27:33 Uhr | +7,39% +5,150 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 22,11 14:47:52 Uhr | +3,27% +0,7000 | 39,82 | 21,00 |
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