HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.311,81 EUR
-0,49% -65,75
Kursdaten
- Börse Xetra
- Letzter 13.311,81
- Änderung -0,49 %
- Stand 01.06.26 17:59 Uhr
- Eröffnung 13.379,06
- Vortag 13.377,56
- Tageshoch 13.469,36
- Tagestief 13.262,44
- 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 | 22,75 08:16:03 Uhr | +1,11% +0,2500 | 26,95 | 18,22 |
| adidas AG DE000A1EWWW0 | 166,00 20:51:19 Uhr | -0,30% -0,5000 | 217,80 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 15,43 19:36:54 Uhr | +9,40% +1,326 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 173,68 19:35:51 Uhr | -3,21% -5,760 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 55,82 19:43:45 Uhr | -6,18% -3,680 | 61,10 | 11,80 |
| Allianz SE DE0008404005 | 375,60 20:27:10 Uhr | -1,49% -5,700 | 396,40 | 332,00 |
| Aroundtown SA LU1673108939 | 2,486 17:25:03 Uhr | -2,43% -0,0620 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 79,40 12:35:44 Uhr | +4,75% +3,600 | 144,80 | 69,40 |
| Aurubis AG DE0006766504 | 212,80 17:04:20 Uhr | -1,48% -3,200 | 216,80 | 77,15 |
| BASF SE DE000BASF111 | 50,96 20:49:45 Uhr | +0,24% +0,1200 | 55,01 | 41,00 |
| Bayer AG DE000BAY0017 | 35,07 19:20:46 Uhr | -5,14% -1,900 | 49,76 | 24,60 |
| Bayerische Motoren Werke AG DE0005190003 | 75,26 13:30:54 Uhr | -1,49% -1,140 | 97,28 | 71,40 |
| Bechtle AG DE0005158703 | 33,24 08:16:02 Uhr | +6,06% +1,900 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 37,10 08:16:08 Uhr | +1,23% +0,4500 | 36,65 | 25,24 |
| Beiersdorf AG DE0005200000 | 68,80 16:57:07 Uhr | -1,94% -1,360 | 120,75 | 68,52 |
| Brenntag SE DE000A1DAHH0 | 56,38 08:16:06 Uhr | +1,33% +0,7400 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 28,00 08:16:03 Uhr | 0% 0 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 26,24 08:03:38 Uhr | -0,76% -0,2000 | 62,20 | 23,04 |
| Commerzbank AG DE000CBK1001 | 37,23 18:54:15 Uhr | +0,08% +0,0300 | 38,01 | 26,22 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 28,45 18:45:09 Uhr | +1,61% +0,4500 | 29,00 | 21,92 |
| Continental AG DE0005439004 | 70,72 08:16:03 Uhr | -0,56% -0,4000 | 74,98 | 52,06 |
| Covestro AG DE0006062144 | 59,70 08:16:04 Uhr | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 61,75 20:58:54 Uhr | -0,88% -0,5500 | 111,70 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,98 12:03:26 Uhr | -0,52% -0,2200 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,39 08:16:07 Uhr | -3,91% -1,480 | 38,99 | 15,10 |
| Deutsche Bank AG DE0005140008 | 27,59 21:42:53 Uhr | -1,20% -0,3350 | 34,12 | 23,58 |
| Deutsche Börse AG DE0005810055 | 247,00 15:34:01 Uhr | +0,28% +0,7000 | 286,00 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,324 18:57:28 Uhr | -2,64% -0,2260 | 9,476 | 6,686 |
| Deutsche Post AG DE0005552004 | 51,46 21:03:11 Uhr | +0,74% +0,3800 | 51,56 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 28,85 16:20:03 Uhr | -0,31% -0,0900 | 34,30 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,93 08:16:10 Uhr | -1,70% -0,8100 | 48,98 | 35,96 |
| E.ON SE DE000ENAG999 | 17,94 17:16:35 Uhr | -0,42% -0,0750 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 47,00 21:43:19 Uhr | +3,18% +1,450 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 16,84 15:39:36 Uhr | -1,06% -0,1800 | 19,31 | 12,52 |
| Evotec SE DE0005664809 | 5,235 08:00:40 Uhr | 0% 0 | 7,810 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,90 18:29:23 Uhr | -4,31% -3,100 | 85,55 | 58,65 |
| freenet AG DE000A0Z2ZZ5 | 24,90 17:21:11 Uhr | -1,74% -0,4400 | 33,76 | 25,08 |
| Fresenius Medical Care AG DE0005785802 | 37,01 08:16:03 Uhr | -0,54% -0,2000 | 50,32 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 35,55 18:05:45 Uhr | -3,03% -1,110 | 52,36 | 36,38 |
| FUCHS SE DE000A3E5D64 | 39,44 12:02:06 Uhr | +0,46% +0,1800 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 55,15 08:16:04 Uhr | -0,27% -0,1500 | 67,10 | 54,10 |
| Gerresheimer AG DE000A0LD6E6 | 27,20 18:19:25 Uhr | -2,51% -0,7000 | 63,40 | 15,52 |
| Hannover Rück SE DE0008402215 | 228,20 21:29:50 Uhr | -2,31% -5,400 | 283,80 | 233,60 |
| Heidelberg Materials AG DE0006047004 | 187,80 20:21:40 Uhr | -2,01% -3,850 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,30 08:16:06 Uhr | 0% 0 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 4,298 08:16:06 Uhr | -1,47% -0,0640 | 10,80 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 66,22 09:24:03 Uhr | -1,37% -0,9200 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 83,88 21:02:59 Uhr | -8,03% -7,320 | 117,00 | 64,95 |
| HOCHTIEF AG DE0006070006 | 483,20 15:47:37 Uhr | -0,17% -0,8000 | 550,50 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 35,53 08:16:06 Uhr | -0,81% -0,2900 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 80,78 18:46:38 Uhr | -0,79% -0,6400 | 83,05 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 45,88 10:52:00 Uhr | -0,04% -0,0200 | 46,00 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,28 17:40:07 Uhr | -2,88% -0,7200 | 42,92 | 24,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,72 18:43:15 Uhr | -1,74% -0,2600 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 43,49 08:23:55 Uhr | +0,18% +0,0800 | 70,20 | 40,76 |
| Knorr-Bremse AG DE000KBX1006 | 103,90 08:16:08 Uhr | +1,37% +1,400 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 23,22 08:16:09 Uhr | -0,09% -0,0200 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 118,80 08:05:33 Uhr | -0,17% -0,2000 | 142,60 | 111,40 |
| LANXESS AG DE0005470405 | 16,19 09:01:29 Uhr | -1,64% -0,2700 | 27,26 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 54,50 15:49:55 Uhr | -2,94% -1,650 | 77,00 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 51,65 21:33:02 Uhr | -1,43% -0,7500 | 62,19 | 47,81 |
| Merck KGaA DE0006599905 | 131,25 18:44:43 Uhr | +0,23% +0,3000 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 303,90 16:04:32 Uhr | -3,55% -11,20 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 446,90 21:46:50 Uhr | -1,37% -6,200 | 609,40 | 451,10 |
| Nagarro SE DE000A3H2200 | 40,18 08:16:08 Uhr | +0,95% +0,3800 | 80,50 | 39,80 |
| Nemetschek SE DE0006452907 | 65,75 15:52:55 Uhr | +6,05% +3,750 | 137,40 | 57,50 |
| Nordex SE DE000A0D6554 | 42,20 18:46:38 Uhr | +2,23% +0,9200 | 50,05 | 16,44 |
| PNE AG DE000A0JBPG2 | 10,36 08:16:01 Uhr | +2,37% +0,2400 | 15,52 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,32 15:33:29 Uhr | -0,40% -0,1300 | 41,37 | 30,41 |
| PUMA SE DE0006969603 | 29,26 08:16:05 Uhr | -1,48% -0,4400 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 647,50 21:24:37 Uhr | -1,97% -13,00 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 46,28 19:39:31 Uhr | +5,23% +2,300 | 116,70 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.210,80 21:48:52 Uhr | -6,23% -80,40 | 2.000,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,35 08:16:08 Uhr | -0,48% -0,1500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 55,20 21:43:46 Uhr | +1,21% +0,6600 | 61,72 | 32,93 |
| SAP SE DE0007164600 | 167,94 21:15:38 Uhr | +7,58% +11,84 | 272,65 | 135,50 |
| Sartorius AG DE0007165631 | 244,40 14:05:01 Uhr | +0,33% +0,8000 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 72,55 08:16:06 Uhr | +3,57% +2,500 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 273,30 21:37:34 Uhr | +0,70% +1,900 | 277,85 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 161,00 21:35:37 Uhr | -1,17% -1,900 | 194,00 | 82,60 |
| Siemens Healthineers AG DE000SHL1006 | 34,39 20:20:20 Uhr | -1,43% -0,5000 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 106,60 08:16:08 Uhr | -0,84% -0,9000 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 76,40 08:16:05 Uhr | +0,92% +0,7000 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 65,35 08:15:12 Uhr | -1,21% -0,8000 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 19,04 08:16:10 Uhr | +5,54% +1,0000 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 38,42 18:33:16 Uhr | +2,56% +0,9600 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 78,66 08:16:08 Uhr | -0,93% -0,7400 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,06 08:08:30 Uhr | -2,02% -0,2900 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 102,30 13:26:10 Uhr | -2,11% -2,200 | 124,10 | 99,10 |
| TeamViewer SE DE000A2YN900 | 6,490 17:45:15 Uhr | +12,19% +0,7050 | 10,65 | 4,194 |
| thyssenkrupp AG DE0007500001 | 11,38 18:48:25 Uhr | -4,01% -0,4750 | 12,34 | 5,617 |
| United Internet AG DE0005089031 | 26,32 08:16:09 Uhr | +1,54% +0,4000 | 30,02 | 22,86 |
| Verbio SE DE000A0JL9W6 | 40,32 15:16:56 Uhr | +6,39% +2,420 | 46,60 | 9,025 |
| Volkswagen AG DE0007664039 | 90,84 16:23:53 Uhr | -1,52% -1,400 | 109,00 | 83,72 |
| Vonovia SE DE000A1ML7J1 | 21,18 21:49:15 Uhr | -1,53% -0,3300 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 99,90 09:30:52 Uhr | -1,67% -1,700 | 101,70 | 59,30 |
| Zalando SE DE000ZAL1111 | 23,23 08:16:08 Uhr | -0,34% -0,0800 | 32,32 | 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