HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.275,37 EUR
+0,63% +83,57
Kursdaten
- Börse Xetra
- Letzter 13.275,37
- Änderung +0,63 %
- Stand 21.07.26 17:59 Uhr
- Eröffnung 13.198,02
- Vortag 13.191,80
- Tageshoch 13.275,37
- Tagestief 13.173,09
- 52W Hoch 13.765,35 (07.07.26)
- 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 | 20,15 08:16:00 Uhr | -0,98% -0,2000 | 26,95 | 18,26 |
| adidas AG DE000A1EWWW0 | 179,45 16:37:52 Uhr | -0,58% -1,050 | 205,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 10,56 17:25:19 Uhr | +4,91% +0,4940 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 195,22 17:45:37 Uhr | +2,19% +4,180 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 42,67 18:41:52 Uhr | +8,46% +3,330 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 422,00 18:01:24 Uhr | -0,26% -1,100 | 425,20 | 334,40 |
| Aroundtown SA LU1673108939 | 2,102 17:25:10 Uhr | -0,10% -0,0020 | 3,516 | 2,100 |
| ATOSS Software SE DE0005104400 | 71,20 08:16:09 Uhr | -1,39% -1,0000 | 143,80 | 66,40 |
| Aurubis AG DE0006766504 | 170,20 08:16:02 Uhr | +0,18% +0,3000 | 222,80 | 85,10 |
| BASF SE DE000BASF111 | 47,86 18:39:11 Uhr | -0,27% -0,1300 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 47,49 18:26:44 Uhr | +1,78% +0,8300 | 53,56 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 57,82 10:06:51 Uhr | -1,16% -0,6800 | 97,28 | 56,82 |
| Bechtle AG DE0005158703 | 30,22 08:16:00 Uhr | +0,47% +0,1400 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 35,20 08:16:08 Uhr | +2,03% +0,7000 | 37,10 | 25,90 |
| Beiersdorf AG DE0005200000 | 78,62 11:55:23 Uhr | -0,35% -0,2800 | 113,30 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 58,04 08:16:05 Uhr | -1,83% -1,080 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 23,20 08:16:00 Uhr | +2,20% +0,5000 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 28,56 08:16:00 Uhr | -1,11% -0,3200 | 51,95 | 23,04 |
| Commerzbank AG DE000CBK1001 | 37,62 18:14:25 Uhr | +1,95% +0,7200 | 39,01 | 28,47 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,55 09:19:25 Uhr | -0,54% -0,1500 | 29,00 | 23,24 |
| Continental AG DE0005439004 | 70,76 08:16:00 Uhr | -0,92% -0,6600 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 59,90 08:18:56 Uhr | +0,17% +0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,55 09:29:09 Uhr | +0,44% +0,2500 | 104,80 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,26 19:16:59 Uhr | +1,48% +0,6300 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,31 08:16:06 Uhr | -0,67% -0,2600 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 30,86 11:46:03 Uhr | +0,67% +0,2050 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 251,50 16:05:18 Uhr | -0,95% -2,400 | 268,50 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,806 08:16:03 Uhr | -0,90% -0,0800 | 10,22 | 6,766 |
| Deutsche Post AG DE0005552004 | 56,90 18:42:21 Uhr | +1,57% +0,8800 | 57,68 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 26,74 18:36:54 Uhr | -1,62% -0,4400 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,66 15:39:13 Uhr | -0,11% -0,0500 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 19,26 11:46:09 Uhr | +0,42% +0,0800 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 36,15 08:16:00 Uhr | +1,97% +0,7000 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 16,58 08:16:08 Uhr | -1,95% -0,3300 | 18,51 | 12,52 |
| Evotec SE DE0005664809 | 3,570 18:25:49 Uhr | +3,48% +0,1200 | 7,810 | 3,382 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 65,55 08:16:01 Uhr | -2,82% -1,900 | 85,55 | 62,90 |
| freenet AG DE000A0Z2ZZ5 | 23,84 18:52:09 Uhr | -1,24% -0,3000 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 42,89 14:22:42 Uhr | +1,42% +0,6000 | 47,45 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 42,70 08:16:01 Uhr | -0,91% -0,3900 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 39,26 08:16:07 Uhr | -1,26% -0,5000 | 42,94 | 31,98 |
| GEA Group AG DE0006602006 | 59,35 08:16:02 Uhr | -1,00% -0,6000 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 28,06 08:16:04 Uhr | -2,97% -0,8600 | 49,46 | 15,52 |
| Hannover Rück SE DE0008402215 | 247,60 15:50:37 Uhr | -2,67% -6,800 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 171,40 11:52:33 Uhr | -1,80% -3,150 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,50 08:16:05 Uhr | +0,42% +0,3000 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 3,669 08:16:05 Uhr | -0,33% -0,0120 | 9,502 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 74,30 11:52:42 Uhr | +0,11% +0,0800 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 76,04 16:10:30 Uhr | +1,63% +1,220 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 463,80 13:06:12 Uhr | +2,43% +11,00 | 550,50 | 184,40 |
| HUGO BOSS AG DE000A1PHFF7 | 38,02 08:16:06 Uhr | +0,96% +0,3600 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 67,97 19:24:31 Uhr | +6,94% +4,410 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 38,88 08:16:07 Uhr | +0,57% +0,2200 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,68 13:36:31 Uhr | -0,72% -0,1800 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,11 08:16:08 Uhr | -1,54% -0,2200 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 39,64 08:16:08 Uhr | -2,00% -0,8100 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 101,60 08:16:08 Uhr | -0,97% -1,0000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 23,00 17:21:36 Uhr | +0,17% +0,0400 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 108,60 10:09:16 Uhr | -1,09% -1,200 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 14,73 12:34:09 Uhr | -0,54% -0,0800 | 26,50 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 52,40 08:16:08 Uhr | +1,26% +0,6500 | 74,35 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 44,73 19:17:22 Uhr | -1,72% -0,7850 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 132,45 12:06:56 Uhr | -2,07% -2,800 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 334,00 13:13:12 Uhr | -1,47% -5,000 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 502,40 16:27:03 Uhr | -2,10% -10,80 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 75,55 08:16:07 Uhr | -0,07% -0,0500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 55,70 08:16:02 Uhr | +0,81% +0,4500 | 137,40 | 50,45 |
| Nordex SE DE000A0D6554 | 41,68 13:49:00 Uhr | +4,72% +1,880 | 50,05 | 19,33 |
| PNE AG DE000A0JBPG2 | 10,58 08:16:04 Uhr | -0,75% -0,0800 | 15,04 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,37 09:02:42 Uhr | -0,73% -0,2000 | 41,37 | 26,89 |
| PUMA SE DE0006969603 | 29,31 13:02:10 Uhr | +2,88% +0,8200 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 629,50 08:16:02 Uhr | -0,40% -2,500 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 70,35 10:10:27 Uhr | +5,55% +3,700 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 992,30 15:32:16 Uhr | +0,66% +6,500 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,95 17:44:21 Uhr | +1,91% +0,6000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 58,16 17:55:46 Uhr | +0,62% +0,3600 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 136,20 17:38:07 Uhr | -0,21% -0,2800 | 263,30 | 130,96 |
| Sartorius AG DE0007165631 | 217,20 14:51:37 Uhr | -10,36% -25,10 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 72,20 08:37:18 Uhr | -0,41% -0,3000 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 271,00 17:50:08 Uhr | +2,28% +6,050 | 284,55 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 158,56 19:06:29 Uhr | +3,70% +5,660 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 34,93 09:01:11 Uhr | -0,09% -0,0300 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 82,90 08:16:08 Uhr | -0,18% -0,1500 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 70,45 14:36:58 Uhr | +0,36% +0,2500 | 97,35 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 59,80 08:16:04 Uhr | -3,08% -1,900 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 15,98 08:16:10 Uhr | -0,99% -0,1600 | 26,95 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 35,74 08:16:03 Uhr | +0,51% +0,1800 | 48,45 | 29,40 |
| Symrise AG DE000SYM9999 | 87,58 13:07:13 Uhr | -0,21% -0,1800 | 92,04 | 66,22 |
| TAG Immobilien AG DE0008303504 | 12,83 08:16:03 Uhr | -1,16% -0,1500 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 112,40 08:16:08 Uhr | +0,72% +0,8000 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,810 08:16:07 Uhr | +3,11% +0,1750 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 12,21 17:22:19 Uhr | +0,62% +0,0750 | 12,42 | 5,617 |
| United Internet AG DE0005089031 | 23,92 08:16:09 Uhr | -0,42% -0,1000 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 32,66 08:16:04 Uhr | +0,86% +0,2800 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 72,72 13:11:15 Uhr | -0,14% -0,1000 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 20,82 17:58:20 Uhr | -0,43% -0,0900 | 29,16 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 85,50 14:50:35 Uhr | -4,09% -3,650 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 28,16 19:12:17 Uhr | +1,73% +0,4800 | 28,16 | 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