HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.857,22 EUR
-1,00% -129,49
Kursdaten
- Börse Xetra
- Letzter 12.857,22
- Änderung -1,00 %
- Stand 10.06.26 17:59 Uhr
- Eröffnung 13.018,05
- Vortag 12.986,71
- Tageshoch 13.021,25
- Tagestief 12.790,77
- 52W Hoch 13.518,57 (25.05.26)
- 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 | 23,85 08:16:01 Uhr | -3,64% -0,9000 | 26,95 | 18,22 |
| adidas AG DE000A1EWWW0 | 171,90 21:44:56 Uhr | +2,44% +4,100 | 213,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 12,62 17:25:18 Uhr | -0,24% -0,0300 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 174,16 21:39:17 Uhr | -1,28% -2,260 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 53,52 20:57:01 Uhr | -1,83% -1,0000 | 61,10 | 11,88 |
| Allianz SE DE0008404005 | 380,70 18:01:42 Uhr | +0,42% +1,600 | 396,40 | 332,00 |
| Aroundtown SA LU1673108939 | 2,252 17:25:09 Uhr | +2,09% +0,0460 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 77,40 08:16:09 Uhr | -0,64% -0,5000 | 144,80 | 69,40 |
| Aurubis AG DE0006766504 | 183,20 17:23:31 Uhr | -9,31% -18,80 | 222,80 | 78,55 |
| BASF SE DE000BASF111 | 47,49 19:43:47 Uhr | -1,88% -0,9100 | 55,01 | 41,00 |
| Bayer AG DE000BAY0017 | 35,27 12:28:28 Uhr | -0,54% -0,1900 | 49,76 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 67,80 20:20:37 Uhr | -1,60% -1,100 | 97,28 | 68,90 |
| Bechtle AG DE0005158703 | 31,10 20:19:32 Uhr | -2,81% -0,9000 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 34,20 08:16:08 Uhr | -3,39% -1,200 | 37,10 | 25,24 |
| Beiersdorf AG DE0005200000 | 70,06 21:36:18 Uhr | -0,03% -0,0200 | 118,35 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 55,28 08:16:06 Uhr | +0,99% +0,5400 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 26,00 13:03:47 Uhr | -3,70% -1,0000 | 29,50 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 25,54 08:16:00 Uhr | -2,07% -0,5400 | 62,20 | 23,04 |
| Commerzbank AG DE000CBK1001 | 36,35 19:08:46 Uhr | -2,68% -1,0000 | 38,02 | 26,71 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,20 13:46:25 Uhr | -0,18% -0,0500 | 29,00 | 21,92 |
| Continental AG DE0005439004 | 68,02 08:16:00 Uhr | -0,32% -0,2200 | 74,98 | 52,06 |
| Covestro AG DE0006062144 | 59,80 08:16:02 Uhr | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 50,40 19:01:59 Uhr | +0,60% +0,3000 | 106,80 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,83 21:25:03 Uhr | -1,69% -0,7000 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,99 08:16:06 Uhr | +0,11% +0,0400 | 38,99 | 15,10 |
| Deutsche Bank AG DE0005140008 | 27,19 12:53:08 Uhr | -0,26% -0,0700 | 34,12 | 23,58 |
| Deutsche Börse AG DE0005810055 | 246,40 14:02:45 Uhr | -0,32% -0,8000 | 278,70 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,048 19:28:11 Uhr | -1,76% -0,1440 | 9,476 | 6,686 |
| Deutsche Post AG DE0005552004 | 51,26 14:14:35 Uhr | -0,04% -0,0200 | 53,10 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 28,47 19:50:06 Uhr | +2,45% +0,6800 | 34,30 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 47,43 19:47:52 Uhr | -2,69% -1,310 | 48,98 | 35,96 |
| E.ON SE DE000ENAG999 | 17,94 21:00:16 Uhr | -0,69% -0,1250 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 41,25 08:24:30 Uhr | -3,73% -1,600 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 15,48 08:16:08 Uhr | +1,31% +0,2000 | 19,30 | 12,52 |
| Evotec SE DE0005664809 | 4,732 08:16:01 Uhr | -1,42% -0,0680 | 7,810 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 66,90 17:26:09 Uhr | +0,30% +0,2000 | 85,55 | 58,65 |
| freenet AG DE000A0Z2ZZ5 | 25,60 12:57:17 Uhr | +0,95% +0,2400 | 33,76 | 24,62 |
| Fresenius Medical Care AG DE0005785802 | 38,68 08:16:01 Uhr | +2,65% +1,0000 | 50,16 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 37,60 16:11:52 Uhr | +1,02% +0,3800 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 38,44 08:16:07 Uhr | -0,41% -0,1600 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 54,65 08:16:03 Uhr | -0,55% -0,3000 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 24,54 08:16:05 Uhr | -0,24% -0,0600 | 51,00 | 15,52 |
| Hannover Rück SE DE0008402215 | 230,40 18:20:30 Uhr | +0,52% +1,200 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 174,85 08:16:02 Uhr | +1,27% +2,200 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,00 08:16:05 Uhr | -1,27% -0,9000 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 4,085 17:02:03 Uhr | -2,55% -0,1070 | 9,502 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 68,64 12:29:46 Uhr | +3,72% +2,460 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 78,48 16:33:42 Uhr | +1,00% +0,7800 | 117,00 | 64,95 |
| HOCHTIEF AG DE0006070006 | 460,00 10:27:08 Uhr | +1,14% +5,200 | 550,50 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 36,19 08:16:06 Uhr | +0,89% +0,3200 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 75,15 18:00:54 Uhr | -2,72% -2,100 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 42,54 20:14:29 Uhr | -1,30% -0,5600 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 22,98 08:44:23 Uhr | -0,09% -0,0200 | 42,92 | 22,82 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,11 15:27:44 Uhr | +0,08% +0,0100 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 38,36 08:16:08 Uhr | -2,39% -0,9400 | 70,20 | 38,63 |
| Knorr-Bremse AG DE000KBX1006 | 97,65 15:10:54 Uhr | -0,26% -0,2500 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 22,94 08:16:09 Uhr | -0,09% -0,0200 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 110,80 20:29:26 Uhr | -1,77% -2,000 | 142,60 | 111,40 |
| LANXESS AG DE0005470405 | 15,29 08:16:01 Uhr | -0,33% -0,0500 | 27,26 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 51,30 08:16:08 Uhr | +1,08% +0,5500 | 77,00 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 47,00 19:23:34 Uhr | -1,75% -0,8350 | 62,19 | 47,43 |
| Merck KGaA DE0006599905 | 137,90 08:16:02 Uhr | +0,15% +0,2000 | 140,00 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 303,10 08:16:04 Uhr | 0% 0 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 460,70 19:52:03 Uhr | +0,30% +1,400 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 37,68 08:16:07 Uhr | -2,94% -1,140 | 80,50 | 38,82 |
| Nemetschek SE DE0006452907 | 61,85 08:16:02 Uhr | -1,12% -0,7000 | 137,40 | 57,50 |
| Nordex SE DE000A0D6554 | 37,66 18:55:59 Uhr | -1,21% -0,4600 | 50,05 | 16,44 |
| PNE AG DE000A0JBPG2 | 10,18 08:16:05 Uhr | 0% 0 | 15,34 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,62 13:53:52 Uhr | -0,87% -0,2700 | 41,37 | 30,41 |
| PUMA SE DE0006969603 | 27,02 14:33:26 Uhr | -1,46% -0,4000 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 641,50 21:57:25 Uhr | -1,46% -9,500 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 48,00 21:59:58 Uhr | -1,15% -0,5600 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.199,20 19:03:45 Uhr | -0,28% -3,400 | 2.000,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 32,35 08:16:08 Uhr | -1,07% -0,3500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 56,14 13:29:27 Uhr | +0,54% +0,3000 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 148,94 20:42:15 Uhr | -3,59% -5,540 | 268,35 | 135,50 |
| Sartorius AG DE0007165631 | 235,10 08:16:03 Uhr | -1,76% -4,200 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 74,55 20:19:23 Uhr | -0,93% -0,7000 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 258,70 19:03:32 Uhr | -3,49% -9,350 | 280,00 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 137,80 21:53:41 Uhr | -7,78% -11,62 | 194,00 | 82,60 |
| Siemens Healthineers AG DE000SHL1006 | 35,06 10:59:27 Uhr | +0,43% +0,1500 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 85,80 17:38:22 Uhr | -8,87% -8,350 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 72,40 08:16:03 Uhr | +0,42% +0,3000 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 48,20 18:05:20 Uhr | -4,65% -2,350 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 17,34 08:16:10 Uhr | -1,70% -0,3000 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 34,64 08:16:03 Uhr | -0,35% -0,1200 | 52,30 | 29,40 |
| Symrise AG DE000SYM9999 | 81,70 10:36:35 Uhr | +8,73% +6,560 | 103,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 12,72 08:16:04 Uhr | +1,92% +0,2400 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 98,35 08:16:08 Uhr | -0,86% -0,8500 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,540 12:21:29 Uhr | -5,38% -0,3150 | 10,57 | 4,194 |
| thyssenkrupp AG DE0007500001 | 10,61 18:10:15 Uhr | -1,07% -0,1150 | 12,34 | 5,617 |
| United Internet AG DE0005089031 | 26,48 08:16:09 Uhr | -2,43% -0,6600 | 30,02 | 23,22 |
| Verbio SE DE000A0JL9W6 | 33,40 08:16:05 Uhr | -9,39% -3,460 | 46,60 | 9,795 |
| Volkswagen AG DE0007664039 | 87,02 15:51:56 Uhr | -0,66% -0,5800 | 109,00 | 83,72 |
| Vonovia SE DE000A1ML7J1 | 19,94 19:45:32 Uhr | +0,43% +0,0850 | 30,62 | 19,67 |
| Wacker Chemie AG DE000WCH8881 | 93,55 08:16:08 Uhr | +0,05% +0,0500 | 103,70 | 59,30 |
| Zalando SE DE000ZAL1111 | 24,40 08:36:17 Uhr | -0,41% -0,1000 | 29,74 | 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