HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.176,40 EUR
-0,79% -104,25
Kursdaten
- Börse Xetra
- Letzter 13.176,40
- Änderung -0,79 %
- Stand 05.06.26 17:59 Uhr
- Eröffnung 13.283,59
- Vortag 13.280,65
- Tageshoch 13.315,78
- Tagestief 13.176,40
- 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 | 23,75 08:16:04 Uhr | -0,21% -0,0500 | 26,95 | 18,22 |
| adidas AG DE000A1EWWW0 | 160,80 19:07:20 Uhr | -0,12% -0,2000 | 213,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 14,43 16:55:22 Uhr | -0,73% -0,1060 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 177,84 20:44:19 Uhr | +0,89% +1,560 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 52,52 19:13:58 Uhr | -9,67% -5,620 | 61,10 | 11,88 |
| Allianz SE DE0008404005 | 373,00 17:57:17 Uhr | +0,38% +1,400 | 396,40 | 332,00 |
| Aroundtown SA LU1673108939 | 2,400 12:57:59 Uhr | -2,12% -0,0520 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 78,00 08:16:09 Uhr | +1,43% +1,100 | 144,80 | 69,40 |
| Aurubis AG DE0006766504 | 211,80 18:12:46 Uhr | -3,64% -8,000 | 222,80 | 78,55 |
| BASF SE DE000BASF111 | 50,96 16:32:20 Uhr | 0% 0 | 55,01 | 41,00 |
| Bayer AG DE000BAY0017 | 36,13 17:57:07 Uhr | +1,40% +0,5000 | 49,76 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 70,72 12:05:46 Uhr | +0,20% +0,1400 | 97,28 | 69,98 |
| Bechtle AG DE0005158703 | 32,84 08:16:03 Uhr | -0,73% -0,2400 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 35,40 08:16:08 Uhr | -1,12% -0,4000 | 37,10 | 25,24 |
| Beiersdorf AG DE0005200000 | 69,76 16:26:05 Uhr | +2,17% +1,480 | 119,80 | 67,02 |
| Brenntag SE DE000A1DAHH0 | 56,04 08:16:06 Uhr | -0,64% -0,3600 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 27,35 08:16:04 Uhr | +2,63% +0,7000 | 30,05 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 26,42 08:16:03 Uhr | +0,76% +0,2000 | 62,20 | 23,04 |
| Commerzbank AG DE000CBK1001 | 36,83 19:06:26 Uhr | -0,14% -0,0500 | 38,02 | 26,71 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,05 17:46:15 Uhr | -1,64% -0,4500 | 29,00 | 21,92 |
| Continental AG DE0005439004 | 68,68 08:16:04 Uhr | -2,08% -1,460 | 74,98 | 52,06 |
| Covestro AG DE0006062144 | 59,80 08:22:15 Uhr | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 54,35 20:13:28 Uhr | -2,51% -1,400 | 108,90 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,10 18:30:34 Uhr | -1,32% -0,5500 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,93 09:00:47 Uhr | -1,10% -0,4200 | 38,99 | 15,10 |
| Deutsche Bank AG DE0005140008 | 27,63 17:12:20 Uhr | -0,07% -0,0200 | 34,12 | 23,58 |
| Deutsche Börse AG DE0005810055 | 247,20 17:05:00 Uhr | +0,28% +0,7000 | 286,00 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,390 18:03:24 Uhr | -0,92% -0,0780 | 9,476 | 6,686 |
| Deutsche Post AG DE0005552004 | 52,44 13:15:58 Uhr | +0,27% +0,1400 | 53,10 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 27,70 18:11:09 Uhr | -0,79% -0,2200 | 34,30 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 47,46 15:07:29 Uhr | +0,32% +0,1500 | 48,98 | 35,96 |
| E.ON SE DE000ENAG999 | 18,24 20:43:05 Uhr | +0,94% +0,1700 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 43,30 08:19:35 Uhr | +2,36% +1,0000 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 15,69 08:16:08 Uhr | -0,32% -0,0500 | 19,31 | 12,52 |
| Evotec SE DE0005664809 | 5,070 15:14:20 Uhr | +2,30% +0,1140 | 7,810 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,65 08:16:00 Uhr | 0% 0 | 85,55 | 58,65 |
| freenet AG DE000A0Z2ZZ5 | 24,94 20:18:01 Uhr | +0,56% +0,1400 | 33,76 | 24,80 |
| Fresenius Medical Care AG DE0005785802 | 38,20 11:11:57 Uhr | +1,22% +0,4600 | 50,32 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 36,58 08:16:00 Uhr | +0,05% +0,0200 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 38,60 08:16:07 Uhr | -2,13% -0,8400 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 55,15 15:23:36 Uhr | +3,28% +1,750 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 25,66 08:16:05 Uhr | -1,53% -0,4000 | 51,00 | 15,52 |
| Hannover Rück SE DE0008402215 | 228,60 17:56:41 Uhr | +0,18% +0,4000 | 283,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 181,55 12:38:31 Uhr | +3,18% +5,600 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,90 08:16:05 Uhr | +0,28% +0,2000 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 4,090 08:16:47 Uhr | -1,02% -0,0420 | 9,762 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 66,88 13:19:29 Uhr | +2,73% +1,780 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 79,24 15:15:02 Uhr | +0,51% +0,4000 | 117,00 | 64,95 |
| HOCHTIEF AG DE0006070006 | 498,80 18:28:18 Uhr | +0,04% +0,2000 | 550,50 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 35,42 08:16:06 Uhr | +0,54% +0,1900 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 75,52 20:18:33 Uhr | -11,01% -9,340 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 43,84 18:55:12 Uhr | -7,63% -3,620 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 23,66 16:39:55 Uhr | -1,42% -0,3400 | 42,92 | 23,68 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,20 16:35:20 Uhr | -1,73% -0,2500 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 41,14 11:49:02 Uhr | -0,10% -0,0400 | 70,20 | 40,76 |
| Knorr-Bremse AG DE000KBX1006 | 99,65 08:16:08 Uhr | -0,55% -0,5500 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 23,50 11:46:13 Uhr | +1,38% +0,3200 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 113,80 08:16:01 Uhr | +0,18% +0,2000 | 142,60 | 111,40 |
| LANXESS AG DE0005470405 | 16,19 08:16:04 Uhr | -0,86% -0,1400 | 27,26 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 52,50 17:29:45 Uhr | -0,10% -0,0500 | 77,00 | 52,55 |
| Mercedes-Benz Group AG DE0007100000 | 48,00 19:59:43 Uhr | -2,59% -1,275 | 62,19 | 47,81 |
| Merck KGaA DE0006599905 | 137,05 18:03:34 Uhr | -0,90% -1,250 | 139,00 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 298,80 08:16:03 Uhr | +1,12% +3,300 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 451,30 20:06:46 Uhr | +2,41% +10,60 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 41,44 08:16:07 Uhr | +1,97% +0,8000 | 80,50 | 39,80 |
| Nemetschek SE DE0006452907 | 64,15 17:35:43 Uhr | -2,06% -1,350 | 137,40 | 57,50 |
| Nordex SE DE000A0D6554 | 40,18 20:33:13 Uhr | -1,08% -0,4400 | 50,05 | 16,44 |
| PNE AG DE000A0JBPG2 | 10,54 08:16:05 Uhr | +4,77% +0,4800 | 15,36 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,56 17:19:52 Uhr | -0,59% -0,1800 | 41,37 | 30,41 |
| PUMA SE DE0006969603 | 27,43 08:16:01 Uhr | -1,22% -0,3400 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 653,00 08:16:01 Uhr | +0,38% +2,500 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 48,58 17:36:52 Uhr | -4,09% -2,070 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.200,20 20:32:52 Uhr | +0,98% +11,60 | 2.000,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,15 19:58:13 Uhr | -0,48% -0,1500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 55,70 20:46:38 Uhr | -0,22% -0,1200 | 61,72 | 33,22 |
| SAP SE DE0007164600 | 160,84 20:15:23 Uhr | -0,85% -1,380 | 271,80 | 135,50 |
| Sartorius AG DE0007165631 | 246,40 08:55:48 Uhr | -1,28% -3,200 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 76,40 09:31:46 Uhr | +1,87% +1,400 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 268,00 20:29:26 Uhr | -1,40% -3,800 | 280,00 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 155,10 20:44:17 Uhr | -2,75% -4,380 | 194,00 | 82,60 |
| Siemens Healthineers AG DE000SHL1006 | 34,63 19:06:40 Uhr | -0,72% -0,2500 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 87,00 19:48:16 Uhr | -12,96% -12,95 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 71,10 17:44:41 Uhr | -3,13% -2,300 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 58,90 18:18:27 Uhr | -7,39% -4,700 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 18,94 08:16:09 Uhr | -1,97% -0,3800 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 35,18 08:16:02 Uhr | +3,84% +1,300 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 76,86 16:47:57 Uhr | +1,34% +1,020 | 104,50 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,20 15:42:19 Uhr | -2,22% -0,3000 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 98,70 15:34:39 Uhr | -0,05% -0,0500 | 124,10 | 98,75 |
| TeamViewer SE DE000A2YN900 | 6,135 14:52:21 Uhr | -0,08% -0,0050 | 10,65 | 4,194 |
| thyssenkrupp AG DE0007500001 | 11,55 18:05:40 Uhr | -1,70% -0,2000 | 12,34 | 5,617 |
| United Internet AG DE0005089031 | 26,92 16:15:26 Uhr | +1,89% +0,5000 | 30,02 | 23,22 |
| Verbio SE DE000A0JL9W6 | 37,60 19:25:28 Uhr | -4,37% -1,720 | 46,60 | 9,375 |
| Volkswagen AG DE0007664039 | 88,46 15:05:15 Uhr | -1,32% -1,180 | 109,00 | 83,72 |
| Vonovia SE DE000A1ML7J1 | 20,20 18:32:00 Uhr | -2,32% -0,4800 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 99,95 08:07:45 Uhr | -3,62% -3,750 | 103,70 | 59,30 |
| Zalando SE DE000ZAL1111 | 24,73 12:12:56 Uhr | +6,18% +1,440 | 30,47 | 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