HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.227,41 EUR
-1,01% -134,84
Kursdaten
- Börse Xetra
- Letzter 13.227,41
- Änderung -1,01 %
- Stand 23.06.26 18:00 Uhr
- Eröffnung 13.262,29
- Vortag 13.362,25
- Tageshoch 13.278,55
- Tagestief 13.144,43
- 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 | 20,35 08:16:03 Uhr | -2,63% -0,5500 | 26,95 | 18,22 |
| adidas AG DE000A1EWWW0 | 175,25 15:05:33 Uhr | +2,01% +3,450 | 213,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 12,78 17:25:17 Uhr | -3,18% -0,4200 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 193,32 19:34:30 Uhr | +2,44% +4,600 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 55,54 20:53:03 Uhr | -9,43% -5,780 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 405,80 20:42:11 Uhr | -0,17% -0,7000 | 406,60 | 334,40 |
| Aroundtown SA LU1673108939 | 2,332 17:25:08 Uhr | -0,43% -0,0100 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 70,10 08:16:11 Uhr | +0,29% +0,2000 | 144,80 | 69,40 |
| Aurubis AG DE0006766504 | 192,00 08:16:04 Uhr | -1,79% -3,500 | 222,80 | 82,40 |
| BASF SE DE000BASF111 | 48,47 16:03:59 Uhr | -0,93% -0,4550 | 55,01 | 41,11 |
| Bayer AG DE000BAY0017 | 37,81 10:23:32 Uhr | -0,81% -0,3100 | 49,76 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 61,22 18:19:20 Uhr | +0,03% +0,0200 | 97,28 | 58,86 |
| Bechtle AG DE0005158703 | 31,02 21:39:45 Uhr | +3,06% +0,9200 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 33,05 08:16:11 Uhr | -0,15% -0,0500 | 37,10 | 25,24 |
| Beiersdorf AG DE0005200000 | 71,04 13:38:44 Uhr | -0,25% -0,1800 | 113,30 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 54,18 08:16:07 Uhr | +0,71% +0,3800 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 23,15 08:16:02 Uhr | -1,07% -0,2500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 27,24 08:16:02 Uhr | -0,51% -0,1400 | 58,00 | 23,04 |
| Commerzbank AG DE000CBK1001 | 37,60 14:04:27 Uhr | -1,08% -0,4100 | 38,83 | 26,71 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,20 13:28:01 Uhr | 0% 0 | 29,00 | 22,28 |
| Continental AG DE0005439004 | 71,88 08:16:02 Uhr | -1,48% -1,080 | 74,98 | 52,06 |
| Covestro AG DE0006062144 | 59,80 08:16:04 Uhr | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 50,85 08:16:02 Uhr | -2,49% -1,300 | 106,50 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,96 16:56:59 Uhr | -0,12% -0,0500 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,12 08:16:08 Uhr | -1,31% -0,4800 | 38,99 | 15,10 |
| Deutsche Bank AG DE0005140008 | 30,97 18:08:51 Uhr | -1,70% -0,5350 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 247,70 16:47:23 Uhr | +1,72% +4,200 | 278,70 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 9,152 18:59:47 Uhr | +0,02% +0,0020 | 9,476 | 6,766 |
| Deutsche Post AG DE0005552004 | 51,04 08:56:52 Uhr | -0,12% -0,0600 | 53,12 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 26,31 21:35:46 Uhr | +0,57% +0,1500 | 34,30 | 25,81 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 47,30 16:27:30 Uhr | +0,36% +0,1700 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 17,74 15:27:20 Uhr | -0,06% -0,0100 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 42,00 08:16:02 Uhr | +2,56% +1,050 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 15,86 08:16:09 Uhr | -1,00% -0,1600 | 18,51 | 12,52 |
| Evotec SE DE0005664809 | 4,668 08:54:25 Uhr | +2,28% +0,1040 | 7,810 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 71,30 08:16:03 Uhr | -0,28% -0,2000 | 85,55 | 60,45 |
| freenet AG DE000A0Z2ZZ5 | 24,46 17:35:39 Uhr | +1,07% +0,2600 | 33,76 | 24,20 |
| Fresenius Medical Care AG DE0005785802 | 41,52 14:01:15 Uhr | +0,85% +0,3500 | 48,76 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 39,83 21:37:21 Uhr | +0,45% +0,1800 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 38,76 08:16:08 Uhr | -1,87% -0,7400 | 49,00 | 31,98 |
| GEA Group AG DE0006602006 | 57,85 08:16:04 Uhr | -2,36% -1,400 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 26,78 10:19:19 Uhr | +2,92% +0,7600 | 51,00 | 15,52 |
| Hannover Rück SE DE0008402215 | 235,00 11:12:39 Uhr | +0,69% +1,600 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 182,05 08:16:04 Uhr | -0,71% -1,300 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,50 08:16:07 Uhr | +1,13% +0,8000 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 3,889 08:16:07 Uhr | -1,69% -0,0670 | 9,502 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 69,50 08:16:04 Uhr | -0,80% -0,5600 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 68,98 08:40:39 Uhr | -0,17% -0,1200 | 117,00 | 64,95 |
| HOCHTIEF AG DE0006070006 | 503,50 16:06:56 Uhr | -4,46% -23,50 | 550,50 | 160,30 |
| HUGO BOSS AG DE000A1PHFF7 | 37,92 08:16:07 Uhr | -1,28% -0,4900 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 81,30 18:36:42 Uhr | -5,75% -4,960 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 46,12 08:16:08 Uhr | -2,08% -0,9800 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 23,38 08:16:04 Uhr | -1,76% -0,4200 | 42,92 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,30 11:16:08 Uhr | -0,82% -0,1100 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 41,46 08:16:09 Uhr | -1,29% -0,5400 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 102,90 08:16:09 Uhr | -0,77% -0,8000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 23,42 08:16:11 Uhr | -0,17% -0,0400 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 112,40 08:16:04 Uhr | -2,43% -2,800 | 142,60 | 109,60 |
| LANXESS AG DE0005470405 | 16,87 08:28:09 Uhr | -0,94% -0,1600 | 27,14 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 52,65 08:16:09 Uhr | -0,28% -0,1500 | 76,30 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 45,16 21:37:33 Uhr | -0,15% -0,0700 | 62,19 | 43,98 |
| Merck KGaA DE0006599905 | 134,20 15:12:55 Uhr | +1,21% +1,600 | 140,00 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 340,70 15:57:42 Uhr | +2,10% +7,000 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 474,80 18:12:04 Uhr | -0,21% -1,0000 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 33,70 08:16:09 Uhr | -4,32% -1,520 | 80,50 | 35,22 |
| Nemetschek SE DE0006452907 | 54,55 17:51:59 Uhr | +2,44% +1,300 | 137,40 | 53,25 |
| Nordex SE DE000A0D6554 | 45,98 17:55:11 Uhr | -5,47% -2,660 | 50,05 | 16,77 |
| PNE AG DE000A0JBPG2 | 10,82 08:16:06 Uhr | -2,70% -0,3000 | 15,34 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,22 17:56:20 Uhr | +0,87% +0,2600 | 41,37 | 29,95 |
| PUMA SE DE0006969603 | 27,62 13:11:51 Uhr | -1,36% -0,3800 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 652,50 08:16:04 Uhr | -0,91% -6,000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 64,85 10:33:55 Uhr | -1,52% -1,0000 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.176,00 19:36:44 Uhr | -0,37% -4,400 | 2.000,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,05 10:30:26 Uhr | -2,05% -0,6500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 55,20 15:20:37 Uhr | +2,22% +1,200 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 134,44 17:43:52 Uhr | +2,55% +3,340 | 268,35 | 131,04 |
| Sartorius AG DE0007165631 | 214,00 18:08:54 Uhr | +0,66% +1,400 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 72,45 08:16:06 Uhr | -1,16% -0,8500 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 272,40 19:59:05 Uhr | -1,86% -5,150 | 280,00 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 162,00 21:05:54 Uhr | -4,56% -7,740 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 34,38 11:21:24 Uhr | -0,92% -0,3200 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 92,75 08:16:11 Uhr | +1,64% +1,500 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 70,55 20:45:43 Uhr | -1,19% -0,8500 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 57,05 08:16:05 Uhr | -2,23% -1,300 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 16,60 08:16:11 Uhr | -1,54% -0,2600 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 34,44 08:16:04 Uhr | -2,60% -0,9200 | 51,70 | 29,40 |
| Symrise AG DE000SYM9999 | 85,28 08:16:11 Uhr | -0,28% -0,2400 | 96,56 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,27 08:16:05 Uhr | -1,04% -0,1400 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 105,00 11:27:28 Uhr | -0,38% -0,4000 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 4,864 08:16:08 Uhr | -0,65% -0,0320 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 10,63 17:58:26 Uhr | +0,19% +0,0200 | 12,34 | 5,617 |
| United Internet AG DE0005089031 | 23,28 08:16:11 Uhr | -0,09% -0,0200 | 30,02 | 23,22 |
| Verbio SE DE000A0JL9W6 | 30,90 08:16:06 Uhr | -1,28% -0,4000 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 78,06 20:44:07 Uhr | -2,03% -1,620 | 109,00 | 77,90 |
| Vonovia SE DE000A1ML7J1 | 20,19 16:38:24 Uhr | -2,89% -0,6000 | 30,62 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 98,20 08:16:11 Uhr | -0,20% -0,2000 | 103,70 | 61,30 |
| Zalando SE DE000ZAL1111 | 25,30 18:52:57 Uhr | +5,20% +1,250 | 29,44 | 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