HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
14.002,33 EUR
+0,53% +74,01
Kursdaten
- Börse Xetra
- Letzter 14.002,33
- Änderung +0,53 %
- Stand 11.08.26 16:41 Uhr
- Eröffnung 13.956,17
- Vortag 13.928,32
- Tageshoch 14.005,59
- Tagestief 13.884,57
- 52W Hoch 14.005,59 (11.08.26)
- 52W Tief 11.558,54 (23.03.26)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (97)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 19,84 08:21:09 Uhr | +0,30% +0,0600 | 26,95 | 18,38 |
| adidas AG DE000A1EWWW0 | 162,60 15:26:44 Uhr | -2,84% -4,750 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 6,610 09:10:01 Uhr | -2,77% -0,1880 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 213,75 16:37:56 Uhr | -0,51% -1,100 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 41,34 11:33:17 Uhr | +0,58% +0,2400 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 436,10 16:26:36 Uhr | -0,32% -1,400 | 443,20 | 337,70 |
| Aroundtown SA LU1673108939 | 2,152 09:10:01 Uhr | -0,46% -0,0100 | 3,516 | 2,062 |
| ATOSS Software SE DE0005104400 | 91,20 08:21:09 Uhr | +1,33% +1,200 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 173,80 09:06:19 Uhr | -0,29% -0,5000 | 222,80 | 94,40 |
| BASF SE DE000BASF111 | 51,43 15:56:49 Uhr | -0,25% -0,1300 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 49,01 12:49:09 Uhr | -0,22% -0,1100 | 53,56 | 25,70 |
| Bayerische Motoren Werke AG DE0005190003 | 59,16 08:21:09 Uhr | +0,10% +0,0600 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 36,48 08:21:09 Uhr | -2,41% -0,9000 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 35,85 08:21:09 Uhr | -0,69% -0,2500 | 37,10 | 26,28 |
| Beiersdorf AG DE0005200000 | 80,06 14:20:58 Uhr | +0,05% +0,0400 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 63,12 08:21:09 Uhr | -1,03% -0,6600 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 23,75 08:21:09 Uhr | -2,66% -0,6500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 28,54 08:21:09 Uhr | -4,61% -1,380 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 39,31 13:21:34 Uhr | +0,67% +0,2600 | 39,71 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,50 08:21:09 Uhr | -0,18% -0,0500 | 29,00 | 23,24 |
| Continental AG DE0005439004 | 67,94 12:49:34 Uhr | -0,03% -0,0200 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 60,30 12:48:50 Uhr | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,50 09:54:41 Uhr | -1,96% -1,150 | 99,55 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 46,24 12:48:06 Uhr | -1,20% -0,5600 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,19 08:21:09 Uhr | +0,32% +0,1200 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 33,10 16:22:13 Uhr | -0,36% -0,1200 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 275,10 11:47:27 Uhr | -0,51% -1,400 | 276,50 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,312 13:10:17 Uhr | -0,14% -0,0120 | 10,22 | 6,766 |
| Deutsche Post AG DE0005552004 | 55,04 08:21:09 Uhr | -0,29% -0,1600 | 58,32 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 28,43 15:03:15 Uhr | +0,99% +0,2800 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,50 11:52:35 Uhr | +0,36% +0,1600 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 19,00 14:20:49 Uhr | +0,26% +0,0500 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 34,65 08:21:09 Uhr | -1,00% -0,3500 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 17,84 08:21:09 Uhr | -0,45% -0,0800 | 18,02 | 12,52 |
| Evotec SE DE0005664809 | 3,662 08:21:09 Uhr | +0,33% +0,0120 | 7,492 | 3,382 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 66,45 08:21:09 Uhr | -0,60% -0,4000 | 85,55 | 62,90 |
| freenet AG DE000A0Z2ZZ5 | 23,48 08:21:09 Uhr | +0,26% +0,0600 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 42,07 08:21:09 Uhr | +0,26% +0,1100 | 47,45 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,43 16:01:22 Uhr | +1,30% +0,6100 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 39,80 08:21:09 Uhr | -1,53% -0,6200 | 42,38 | 31,98 |
| GEA Group AG DE0006602006 | 64,00 08:21:09 Uhr | -0,23% -0,1500 | 66,40 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 26,18 11:23:55 Uhr | -2,09% -0,5600 | 46,08 | 15,52 |
| Hannover Rück SE DE0008402215 | 250,00 15:29:41 Uhr | -0,71% -1,800 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 159,95 10:57:34 Uhr | -0,53% -0,8500 | 241,10 | 159,55 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,10 08:21:08 Uhr | -0,14% -0,1000 | 88,00 | 68,10 |
| HelloFresh SE DE000A161408 | 3,420 12:29:38 Uhr | +0,59% +0,0200 | 9,058 | 3,340 |
| Henkel AG & Co. KGaA DE0006048432 | 78,58 13:03:47 Uhr | -0,96% -0,7600 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 91,00 14:22:06 Uhr | -1,04% -0,9600 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 448,00 12:57:54 Uhr | -1,19% -5,400 | 550,50 | 211,00 |
| HUGO BOSS AG DE000A1PHFF7 | 38,20 08:21:09 Uhr | +0,98% +0,3700 | 42,75 | 34,14 |
| Infineon Technologies AG DE0006231004 | 63,86 14:48:33 Uhr | +1,61% +1,010 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 38,60 08:21:08 Uhr | -3,02% -1,200 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,78 08:21:08 Uhr | -0,08% -0,0200 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,57 16:37:23 Uhr | +0,83% +0,1200 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 40,54 09:48:24 Uhr | -0,27% -0,1100 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 103,70 08:21:09 Uhr | +2,17% +2,200 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 22,00 08:21:09 Uhr | +0,82% +0,1800 | 28,28 | 18,03 |
| KRONES AG DE0006335003 | 115,40 08:21:09 Uhr | -0,52% -0,6000 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 16,47 08:21:09 Uhr | +1,04% +0,1700 | 25,60 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 52,25 08:21:09 Uhr | -1,23% -0,6500 | 74,35 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 46,90 16:10:53 Uhr | +0,37% +0,1750 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 142,70 11:07:05 Uhr | -0,87% -1,250 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 374,70 13:00:40 Uhr | +1,22% +4,500 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 512,20 13:47:50 Uhr | -0,62% -3,200 | 574,00 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,05 08:21:09 Uhr | +0,52% +0,4000 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 60,20 16:11:28 Uhr | -0,82% -0,5000 | 136,30 | 50,45 |
| Nordex SE DE000A0D6554 | 38,84 13:37:03 Uhr | -0,05% -0,0200 | 50,05 | 19,33 |
| PNE AG DE000A0JBPG2 | 7,890 16:40:05 Uhr | -23,40% -2,410 | 14,58 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,46 08:21:09 Uhr | +0,32% +0,0900 | 41,37 | 26,89 |
| PUMA SE DE0006969603 | 27,21 09:00:46 Uhr | +0,33% +0,0900 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 660,50 08:21:09 Uhr | +0,92% +6,000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 62,05 08:21:09 Uhr | -1,59% -1,0000 | 98,20 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.144,40 16:29:40 Uhr | 0% 0 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,95 16:33:58 Uhr | -2,14% -0,7000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 57,28 16:38:43 Uhr | +1,67% +0,9400 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 182,20 16:31:25 Uhr | +1,22% +2,200 | 248,80 | 127,68 |
| Sartorius AG DE0007165631 | 237,80 08:21:08 Uhr | +2,77% +6,400 | 266,00 | 187,70 |
| Scout24 SE DE000A12DM80 | 75,35 08:21:09 Uhr | +0,13% +0,1000 | 117,80 | 62,90 |
| Siemens AG DE0007236101 | 277,65 14:48:50 Uhr | -0,48% -1,350 | 289,80 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 157,32 14:06:36 Uhr | +0,98% +1,520 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 39,27 12:48:06 Uhr | +0,26% +0,1000 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 76,85 11:22:14 Uhr | -0,84% -0,6500 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 70,00 08:21:08 Uhr | -1,06% -0,7500 | 92,10 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 54,65 08:21:09 Uhr | -2,50% -1,400 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 15,52 08:21:08 Uhr | -3,24% -0,5200 | 25,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 39,64 08:21:08 Uhr | -2,27% -0,9200 | 46,25 | 29,40 |
| Symrise AG DE000SYM9999 | 91,10 08:21:08 Uhr | -0,35% -0,3200 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,83 08:21:08 Uhr | -0,43% -0,0600 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 114,90 11:38:22 Uhr | -0,26% -0,3000 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,700 08:21:08 Uhr | +0,15% +0,0100 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 12,25 15:47:48 Uhr | -1,72% -0,2150 | 12,66 | 5,617 |
| United Internet AG DE0005089031 | 23,52 08:21:09 Uhr | -1,09% -0,2600 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 29,64 08:21:09 Uhr | +0,07% +0,0200 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 75,20 14:04:14 Uhr | -0,27% -0,2000 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 21,00 08:21:09 Uhr | -0,24% -0,0500 | 29,16 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 91,75 08:21:09 Uhr | -2,03% -1,900 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 24,72 08:21:09 Uhr | -0,24% -0,0600 | 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