HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.813,90 EUR
-0,13% -18,63
Kursdaten
- Börse Xetra
- Letzter 13.813,90
- Änderung -0,13 %
- Stand 24.08.26 17:59 Uhr
- Eröffnung 13.805,03
- Vortag 13.832,53
- Tageshoch 13.852,36
- Tagestief 13.784,00
- 52W Hoch 14.059,97 (12.08.26)
- 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 | 21,35 08:16:00 Uhr | +0,23% +0,0500 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 153,95 08:15:59 Uhr | -0,19% -0,3000 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 6,478 17:25:01 Uhr | -1,58% -0,1040 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 202,95 09:59:43 Uhr | -0,49% -1,0000 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 37,38 10:04:06 Uhr | +0,08% +0,0300 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 445,30 17:42:16 Uhr | +1,02% +4,500 | 443,20 | 337,70 |
| Aroundtown SA LU1673108939 | 2,020 17:25:01 Uhr | -1,37% -0,0280 | 3,516 | 2,046 |
| ATOSS Software SE DE0005104400 | 96,60 13:55:45 Uhr | +2,22% +2,100 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 180,40 12:29:43 Uhr | +0,50% +0,9000 | 222,80 | 94,55 |
| BASF SE DE000BASF111 | 52,26 20:12:47 Uhr | +0,73% +0,3800 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 48,04 15:52:31 Uhr | +0,63% +0,3000 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 58,28 15:43:09 Uhr | -1,72% -1,020 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 35,38 15:56:57 Uhr | +0,57% +0,2000 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 36,30 08:15:59 Uhr | +3,86% +1,350 | 37,10 | 26,28 |
| Beiersdorf AG DE0005200000 | 80,86 15:02:13 Uhr | +2,12% +1,680 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 60,18 08:16:00 Uhr | -0,99% -0,6000 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 21,20 21:19:26 Uhr | +0,24% +0,0500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 32,34 08:15:59 Uhr | +0,50% +0,1600 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 39,20 12:55:17 Uhr | +0,72% +0,2800 | 40,05 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,90 15:55:25 Uhr | +1,82% +0,5000 | 29,00 | 23,30 |
| Continental AG DE0005439004 | 69,60 16:31:11 Uhr | +3,39% +2,280 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 60,00 08:01:13 Uhr | -0,17% -0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 59,00 08:15:59 Uhr | +2,34% +1,350 | 88,60 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 46,30 17:27:56 Uhr | +1,51% +0,6900 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,67 08:15:59 Uhr | -0,19% -0,0700 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 33,10 17:29:23 Uhr | +3,44% +1,100 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 287,10 17:18:10 Uhr | +1,56% +4,400 | 282,70 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,830 19:03:01 Uhr | +3,03% +0,2300 | 10,22 | 6,766 |
| Deutsche Post AG DE0005552004 | 56,38 17:06:21 Uhr | +0,82% +0,4600 | 58,32 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 29,20 16:06:09 Uhr | +1,46% +0,4200 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,72 08:16:00 Uhr | +0,65% +0,2900 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 17,33 16:31:07 Uhr | -0,89% -0,1550 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 26,15 08:24:10 Uhr | -0,76% -0,2000 | 50,10 | 25,55 |
| Evonik Industries AG DE000EVNK013 | 18,78 16:03:03 Uhr | +2,01% +0,3700 | 18,49 | 12,52 |
| Evotec SE DE0005664809 | 3,344 10:30:19 Uhr | +0,36% +0,0120 | 7,492 | 3,270 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 62,90 08:15:59 Uhr | +0,48% +0,3000 | 85,55 | 62,60 |
| freenet AG DE000A0Z2ZZ5 | 24,44 14:20:03 Uhr | +0,99% +0,2400 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 39,95 08:16:00 Uhr | -0,35% -0,1400 | 47,45 | 34,72 |
| FUCHS SE DE000A3E5D64 | 39,80 08:15:59 Uhr | +1,22% +0,4800 | 42,36 | 31,98 |
| GEA Group AG DE0006602006 | 66,30 14:42:40 Uhr | +0,61% +0,4000 | 66,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 27,06 21:25:40 Uhr | -1,31% -0,3600 | 46,08 | 15,52 |
| Hannover Rück SE DE0008402215 | 250,00 11:21:58 Uhr | -0,56% -1,400 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 159,35 20:54:18 Uhr | -1,02% -1,650 | 241,10 | 155,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,90 08:16:00 Uhr | -0,14% -0,1000 | 87,30 | 68,10 |
| HelloFresh SE DE000A161408 | 2,842 08:54:04 Uhr | -1,15% -0,0330 | 8,352 | 2,875 |
| Henkel AG & Co. KGaA DE0006048432 | 75,54 08:16:00 Uhr | +0,43% +0,3200 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 87,80 15:40:09 Uhr | -1,10% -0,9800 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 431,00 12:17:17 Uhr | -0,32% -1,400 | 550,50 | 211,20 |
| HUGO BOSS AG DE000A1PHFF7 | 38,16 10:32:51 Uhr | +1,87% +0,7000 | 42,75 | 34,14 |
| Infineon Technologies AG DE0006231004 | 54,00 15:53:19 Uhr | -2,70% -1,500 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 38,38 09:04:56 Uhr | -0,10% -0,0400 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,64 08:27:38 Uhr | +1,07% +0,2600 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,43 12:30:40 Uhr | +1,42% +0,2300 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 40,46 09:39:24 Uhr | +1,56% +0,6200 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 101,90 08:15:59 Uhr | +3,19% +3,150 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 21,96 20:33:55 Uhr | +0,46% +0,1000 | 28,28 | 18,03 |
| KRONES AG DE0006335003 | 116,40 10:31:36 Uhr | +2,28% +2,600 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 13,77 08:16:00 Uhr | -1,57% -0,2200 | 25,52 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 49,50 10:00:10 Uhr | -0,92% -0,4600 | 73,80 | 49,94 |
| Mercedes-Benz Group AG DE0007100000 | 45,33 20:45:12 Uhr | +0,52% +0,2350 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 139,00 20:35:51 Uhr | +0,83% +1,150 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 350,90 08:15:59 Uhr | -1,93% -6,900 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 517,80 17:17:07 Uhr | +0,50% +2,600 | 574,00 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,05 08:15:59 Uhr | +0,32% +0,2500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 65,60 09:38:36 Uhr | +1,16% +0,7500 | 120,80 | 50,45 |
| Nordex SE DE000A0D6554 | 38,74 17:06:55 Uhr | -0,21% -0,0800 | 50,05 | 19,33 |
| PNE AG DE000A0JBPG2 | 7,030 08:15:59 Uhr | -1,40% -0,1000 | 14,10 | 7,130 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,55 16:19:57 Uhr | -1,71% -0,4800 | 41,37 | 26,89 |
| PUMA SE DE0006969603 | 24,83 08:09:51 Uhr | -1,31% -0,3300 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 628,50 09:37:27 Uhr | +0,88% +5,500 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 62,30 08:16:00 Uhr | -1,97% -1,250 | 93,00 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.121,40 19:49:39 Uhr | -2,94% -34,00 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,65 14:38:42 Uhr | +0,48% +0,1500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 56,70 14:55:25 Uhr | -2,61% -1,520 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 187,44 19:23:47 Uhr | +0,49% +0,9200 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 245,90 08:15:59 Uhr | -0,61% -1,500 | 266,00 | 188,25 |
| Scout24 SE DE000A12DM80 | 77,55 08:27:38 Uhr | +1,70% +1,300 | 114,50 | 62,90 |
| Siemens AG DE0007236101 | 280,90 18:04:51 Uhr | +0,41% +1,150 | 289,80 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 148,66 21:39:16 Uhr | -3,10% -4,760 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 40,48 16:22:20 Uhr | +0,65% +0,2600 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 83,90 08:27:38 Uhr | +3,52% +2,850 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 73,50 13:26:43 Uhr | +2,01% +1,450 | 88,80 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 56,30 10:14:34 Uhr | -1,92% -1,100 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 16,52 08:16:00 Uhr | +0,73% +0,1200 | 25,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 38,92 09:36:29 Uhr | +0,41% +0,1600 | 42,70 | 29,40 |
| Symrise AG DE000SYM9999 | 89,28 08:16:00 Uhr | +0,79% +0,7000 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 12,83 12:25:35 Uhr | -0,62% -0,0800 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 120,40 08:16:00 Uhr | +0,17% +0,2000 | 120,40 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,730 08:16:00 Uhr | -1,54% -0,1050 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 13,64 19:42:30 Uhr | +2,94% +0,3900 | 14,01 | 5,964 |
| United Internet AG DE0005089031 | 24,50 08:15:59 Uhr | +0,99% +0,2400 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 32,62 08:15:59 Uhr | -0,67% -0,2200 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 74,06 08:51:03 Uhr | -2,04% -1,540 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 19,87 21:56:44 Uhr | -1,00% -0,2000 | 29,02 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 88,75 08:16:00 Uhr | -0,50% -0,4500 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 22,96 20:21:38 Uhr | +1,55% +0,3500 | 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