HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.291,77 EUR
-0,75% -100,03
Kursdaten
- Börse Xetra
- Letzter 13.291,77
- Änderung -0,75 %
- Stand 23.10.26 17:59 Uhr
- Eröffnung 13.391,92
- Vortag 13.391,80
- Tageshoch 13.391,92
- Tagestief 13.206,52
- 52W Hoch 14.097,64 (28.08.26)
- 52W Tief 11.558,54 (23.03.26)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 23,80 08:16:00 Uhr | +1,28% +0,3000 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 158,35 08:15:59 Uhr | +0,03% +0,0500 | 190,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 5,717 17:25:02 Uhr | -1,24% -0,0720 | 16,70 | 5,615 |
| Airbus SE NL0000235190 | 194,56 08:16:00 Uhr | -0,83% -1,620 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 28,45 19:53:14 Uhr | -7,30% -2,240 | 61,44 | 12,91 |
| Allianz SE DE0008404005 | 428,30 19:19:22 Uhr | -1,52% -6,600 | 453,90 | 337,70 |
| Aroundtown SA LU1673108939 | 1,431 17:25:01 Uhr | -2,05% -0,0300 | 3,224 | 1,329 |
| ATOSS Software SE DE0005104400 | 93,90 08:16:00 Uhr | -0,42% -0,4000 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 131,00 19:48:38 Uhr | -2,31% -3,100 | 222,80 | 106,10 |
| BASF SE DE000BASF111 | 52,03 16:04:58 Uhr | +0,54% +0,2800 | 55,01 | 41,70 |
| Bayer AG DE000BAY0017 | 44,07 08:15:59 Uhr | +0,64% +0,2800 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 57,46 08:16:00 Uhr | +0,56% +0,3200 | 97,28 | 52,24 |
| Bechtle AG DE0005158703 | 34,98 08:16:00 Uhr | -1,74% -0,6200 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 31,80 08:15:59 Uhr | -3,34% -1,100 | 37,70 | 26,50 |
| Beiersdorf AG DE0005200000 | 82,26 08:16:00 Uhr | +2,47% +1,980 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 61,92 08:16:00 Uhr | -0,16% -0,1000 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 21,80 08:15:59 Uhr | -2,46% -0,5500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 34,74 08:49:08 Uhr | +0,52% +0,1800 | 47,28 | 23,04 |
| Commerzbank AG DE000CBK1001 | 35,79 14:36:02 Uhr | +0,36% +0,1300 | 43,10 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 28,65 16:37:47 Uhr | -0,52% -0,1500 | 30,40 | 23,30 |
| Continental AG DE0005439004 | 66,56 08:16:00 Uhr | -0,75% -0,5000 | 76,16 | 56,34 |
| Covestro AG DE0006062144 | 60,20 08:15:59 Uhr | 0% 0 | 61,00 | 58,28 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 63,05 08:15:59 Uhr | -1,56% -1,0000 | 85,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 39,92 18:45:29 Uhr | -1,53% -0,6200 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,36 08:15:59 Uhr | +0,03% +0,0100 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 27,70 11:45:09 Uhr | -1,41% -0,3950 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 319,50 08:00:10 Uhr | +4,31% +13,20 | 308,10 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 6,990 15:33:41 Uhr | -1,19% -0,0840 | 10,22 | 6,766 |
| Deutsche Telekom AG DE0005557508 | 25,35 19:00:24 Uhr | -2,69% -0,7000 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 56,96 11:01:04 Uhr | -1,18% -0,6800 | 58,80 | 38,93 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,55 08:16:00 Uhr | -0,95% -0,4100 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 18,48 16:40:21 Uhr | +1,57% +0,2850 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 22,55 16:17:52 Uhr | -0,88% -0,2000 | 50,10 | 22,55 |
| Evonik Industries AG DE000EVNK013 | 21,40 13:47:59 Uhr | +3,88% +0,8000 | 21,62 | 12,52 |
| Evotec SE DE0005664809 | 2,798 12:38:03 Uhr | -3,18% -0,0920 | 7,492 | 2,510 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 62,10 08:15:59 Uhr | +0,81% +0,5000 | 85,55 | 57,00 |
| freenet AG DE000A0Z2ZZ5 | 22,96 16:33:17 Uhr | +0,79% +0,1800 | 33,76 | 21,70 |
| Fresenius Medical Care AG DE0005785802 | 39,46 08:16:00 Uhr | +3,00% +1,150 | 47,07 | 34,72 |
| FUCHS SE DE000A3E5D64 | 44,96 08:15:59 Uhr | -2,09% -0,9600 | 45,92 | 31,98 |
| GEA Group AG DE0006602006 | 67,85 08:16:00 Uhr | -0,88% -0,6000 | 69,85 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 31,60 08:15:59 Uhr | -0,19% -0,0600 | 32,58 | 15,52 |
| Hannover Rück SE DE0008402215 | 280,40 09:48:10 Uhr | +2,34% +6,400 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 145,80 08:16:00 Uhr | -0,48% -0,7000 | 241,10 | 139,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,30 08:16:00 Uhr | -0,14% -0,1000 | 84,40 | 67,80 |
| HelloFresh SE DE000A161408 | 3,072 08:16:00 Uhr | +1,62% +0,0490 | 7,760 | 2,265 |
| Henkel AG & Co. KGaA DE0006048432 | 78,52 08:16:00 Uhr | +1,76% +1,360 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 83,84 18:48:39 Uhr | +0,77% +0,6400 | 101,30 | 63,58 |
| HOCHTIEF AG DE0006070006 | 353,20 08:16:00 Uhr | -3,07% -11,20 | 550,50 | 249,00 |
| HUGO BOSS AG DE000A1PHFF7 | 38,39 08:16:00 Uhr | +0,76% +0,2900 | 41,50 | 34,14 |
| Infineon Technologies AG DE0006231004 | 48,69 16:58:59 Uhr | -1,98% -0,9850 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 38,38 08:15:59 Uhr | -2,84% -1,120 | 47,92 | 18,35 |
| Jungheinrich AG DE0006219934 | 21,46 15:04:08 Uhr | +0,28% +0,0600 | 38,30 | 20,76 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,39 08:16:00 Uhr | -0,64% -0,0800 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 33,06 08:15:59 Uhr | -4,15% -1,430 | 70,20 | 33,67 |
| Knorr-Bremse AG DE000KBX1006 | 95,80 08:15:59 Uhr | -1,34% -1,300 | 115,10 | 78,50 |
| Kontron AG AT0000A0E9W5 | 20,10 08:16:00 Uhr | -1,08% -0,2200 | 25,46 | 18,03 |
| KRONES AG DE0006335003 | 110,60 08:16:00 Uhr | -2,98% -3,400 | 142,60 | 104,00 |
| LANXESS AG DE0005470405 | 11,98 09:08:19 Uhr | -0,17% -0,0200 | 21,64 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 48,10 08:16:00 Uhr | -0,21% -0,1000 | 70,30 | 44,22 |
| Mercedes-Benz Group AG DE0007100000 | 40,64 18:52:38 Uhr | -0,64% -0,2600 | 62,19 | 38,90 |
| Merck KGaA DE0006599905 | 145,65 08:15:59 Uhr | +2,07% +2,950 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 330,50 08:15:59 Uhr | -2,79% -9,500 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 555,00 08:16:00 Uhr | -0,04% -0,2000 | 571,80 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,50 08:15:59 Uhr | +0,26% +0,2000 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 74,10 08:16:00 Uhr | -1,27% -0,9500 | 104,70 | 50,45 |
| Nordex SE DE000A0D6554 | 36,82 08:16:00 Uhr | -1,34% -0,5000 | 50,05 | 22,08 |
| PNE AG DE000A0JBPG2 | 5,520 08:16:00 Uhr | -1,60% -0,0900 | 11,26 | 5,470 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,03 08:16:00 Uhr | +0,72% +0,1800 | 41,37 | 24,21 |
| PUMA SE DE0006969603 | 24,87 08:16:00 Uhr | -1,19% -0,3000 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 617,50 08:16:00 Uhr | +0,08% +0,5000 | 771,50 | 561,00 |
| Redcare Pharmacy N.V. NL0012044747 | 77,85 08:16:00 Uhr | +0,32% +0,2500 | 82,60 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.016,40 15:26:31 Uhr | +0,28% +2,800 | 1.963,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,15 08:16:00 Uhr | +0,81% +0,2500 | 40,00 | 28,40 |
| RWE AG DE0007037129 | 56,68 11:08:08 Uhr | -1,29% -0,7400 | 62,00 | 40,14 |
| SAP SE DE0007164600 | 215,00 15:51:32 Uhr | -0,12% -0,2500 | 240,65 | 127,68 |
| Sartorius AG DE0007165631 | 279,20 16:05:25 Uhr | -0,29% -0,8000 | 280,00 | 203,50 |
| Scout24 SE DE000A12DM80 | 84,75 18:34:40 Uhr | -0,12% -0,1000 | 101,90 | 62,90 |
| Siemens AG DE0007236101 | 255,90 17:24:49 Uhr | -0,12% -0,3000 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 118,04 18:48:57 Uhr | -4,58% -5,660 | 194,00 | 99,20 |
| Siemens Healthineers AG DE000SHL1006 | 41,66 08:16:00 Uhr | -0,43% -0,1800 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 56,25 15:54:27 Uhr | -4,26% -2,500 | 107,50 | 41,74 |
| Sixt SE DE0007231326 | 71,55 08:16:00 Uhr | -0,69% -0,5000 | 77,80 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 47,00 16:21:41 Uhr | -9,44% -4,900 | 68,80 | 22,10 |
| Stabilus SE DE000STAB1L8 | 15,46 08:16:00 Uhr | -2,40% -0,3800 | 23,25 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 37,52 08:16:00 Uhr | -0,16% -0,0600 | 40,88 | 29,40 |
| Symrise AG DE000SYM9999 | 102,10 08:16:00 Uhr | -0,97% -1,0000 | 103,10 | 66,22 |
| TAG Immobilien AG DE0008303504 | 11,10 08:16:00 Uhr | -0,18% -0,0200 | 16,38 | 10,20 |
| Talanx AG DE000TLX1005 | 126,20 08:16:00 Uhr | +0,96% +1,200 | 128,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 7,350 08:16:00 Uhr | -0,61% -0,0450 | 7,510 | 4,194 |
| thyssenkrupp AG DE0007500001 | 13,64 14:02:49 Uhr | -0,44% -0,0600 | 15,67 | 7,260 |
| United Internet AG DE0005089031 | 23,94 18:23:56 Uhr | -0,66% -0,1600 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 27,76 08:15:59 Uhr | +1,46% +0,4000 | 46,60 | 14,98 |
| Volkswagen AG DE0007664039 | 68,50 15:47:26 Uhr | -0,49% -0,3400 | 109,00 | 66,14 |
| Vonovia SE DE000A1ML7J1 | 16,59 19:41:36 Uhr | +0,52% +0,0850 | 28,70 | 16,05 |
| Wacker Chemie AG DE000WCH8881 | 82,10 08:16:00 Uhr | -0,67% -0,5500 | 103,70 | 63,60 |
| Zalando SE DE000ZAL1111 | 26,04 08:16:00 Uhr | +2,64% +0,6700 | 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