HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.510,94 EUR
+0,42% +56,63
Kursdaten
- Börse Xetra
- Letzter 13.510,94
- Änderung +0,42 %
- Stand 28.07.26 12:27 Uhr
- Eröffnung 13.516,74
- Vortag 13.454,31
- Tageshoch 13.554,59
- Tagestief 13.494,58
- 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 | 21,00 09:09:37 Uhr | +3,96% +0,8000 | 26,95 | 18,26 |
| adidas AG DE000A1EWWW0 | 180,70 09:09:37 Uhr | +0,61% +1,100 | 198,15 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 8,114 09:10:01 Uhr | -1,97% -0,1630 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 212,25 12:15:03 Uhr | +1,75% +3,650 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 36,82 09:09:37 Uhr | -3,86% -1,480 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 432,20 12:12:28 Uhr | +0,54% +2,300 | 431,10 | 334,40 |
| Aroundtown SA LU1673108939 | 2,170 09:10:01 Uhr | +0,56% +0,0120 | 3,516 | 2,062 |
| ATOSS Software SE DE0005104400 | 83,90 09:09:37 Uhr | +0,60% +0,5000 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 175,00 09:09:37 Uhr | -0,11% -0,2000 | 222,80 | 85,10 |
| BASF SE DE000BASF111 | 48,49 09:09:37 Uhr | +0,59% +0,2850 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 47,15 09:47:04 Uhr | -0,06% -0,0300 | 53,56 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 59,14 11:05:59 Uhr | +3,39% +1,940 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 32,94 09:09:37 Uhr | +2,43% +0,7800 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 34,95 09:09:37 Uhr | -0,71% -0,2500 | 37,10 | 25,90 |
| Beiersdorf AG DE0005200000 | 80,56 09:09:37 Uhr | +1,61% +1,280 | 110,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 59,80 09:09:37 Uhr | +1,22% +0,7200 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 24,05 09:09:37 Uhr | +0,42% +0,1000 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 28,22 09:09:37 Uhr | -0,28% -0,0800 | 51,35 | 23,04 |
| Commerzbank AG DE000CBK1001 | 37,64 11:06:12 Uhr | +0,53% +0,2000 | 39,01 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,50 11:48:27 Uhr | 0% 0 | 29,00 | 23,24 |
| Continental AG DE0005439004 | 71,30 09:09:37 Uhr | -0,78% -0,5600 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 59,90 09:09:37 Uhr | -0,17% -0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 59,65 09:09:37 Uhr | +0,93% +0,5500 | 101,40 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 47,76 10:13:20 Uhr | +3,53% +1,630 | 47,07 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,91 09:09:37 Uhr | -0,16% -0,0600 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 31,15 11:34:03 Uhr | +0,73% +0,2250 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 263,60 11:32:42 Uhr | -0,38% -1,0000 | 268,50 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 9,086 12:05:12 Uhr | +2,16% +0,1920 | 10,22 | 6,766 |
| Deutsche Post AG DE0005552004 | 57,32 09:09:37 Uhr | -0,49% -0,2800 | 57,80 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 27,45 12:01:16 Uhr | +0,99% +0,2700 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,46 09:09:37 Uhr | +2,14% +0,9300 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 19,18 09:09:37 Uhr | -0,65% -0,1250 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 34,60 09:09:37 Uhr | -2,67% -0,9500 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 17,06 09:09:37 Uhr | +0,53% +0,0900 | 18,02 | 12,52 |
| Evotec SE DE0005664809 | 3,422 09:09:37 Uhr | -1,95% -0,0680 | 7,810 | 3,382 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,85 11:57:16 Uhr | +1,04% +0,7000 | 85,55 | 62,90 |
| freenet AG DE000A0Z2ZZ5 | 25,08 09:09:37 Uhr | +1,87% +0,4600 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 43,18 09:09:37 Uhr | -1,89% -0,8300 | 47,45 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 44,08 11:18:47 Uhr | -0,43% -0,1900 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 40,34 09:09:37 Uhr | +0,85% +0,3400 | 42,38 | 31,98 |
| GEA Group AG DE0006602006 | 63,70 09:09:37 Uhr | +0,16% +0,1000 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 27,80 09:09:37 Uhr | -1,00% -0,2800 | 47,74 | 15,52 |
| Hannover Rück SE DE0008402215 | 257,00 11:18:26 Uhr | -0,62% -1,600 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 171,75 09:09:37 Uhr | +0,53% +0,9000 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,90 09:09:37 Uhr | -0,56% -0,4000 | 88,00 | 68,10 |
| HelloFresh SE DE000A161408 | 3,408 09:09:37 Uhr | -0,55% -0,0190 | 9,502 | 3,427 |
| Henkel AG & Co. KGaA DE0006048432 | 76,18 09:09:37 Uhr | +2,50% +1,860 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 85,00 12:11:11 Uhr | +3,16% +2,600 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 428,80 09:09:37 Uhr | -3,25% -14,40 | 550,50 | 186,00 |
| HUGO BOSS AG DE000A1PHFF7 | 37,90 09:09:37 Uhr | -0,03% -0,0100 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 59,81 12:00:21 Uhr | -3,45% -2,140 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 37,48 09:09:37 Uhr | -5,92% -2,360 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,72 10:31:32 Uhr | -0,08% -0,0200 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,28 09:35:10 Uhr | +6,78% +0,9700 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 41,88 09:09:37 Uhr | +0,38% +0,1600 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 106,40 09:09:37 Uhr | -1,12% -1,200 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 23,48 09:09:37 Uhr | -0,09% -0,0200 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 113,40 09:09:37 Uhr | -0,53% -0,6000 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 15,30 09:09:37 Uhr | +0,26% +0,0400 | 25,60 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 53,20 09:09:37 Uhr | +1,92% +1,0000 | 74,35 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 46,51 10:36:56 Uhr | +2,78% +1,260 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 141,20 09:46:40 Uhr | -0,56% -0,8000 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 355,50 09:20:13 Uhr | +1,54% +5,400 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 524,60 12:03:58 Uhr | +1,00% +5,200 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 76,45 09:09:37 Uhr | -0,33% -0,2500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 62,25 09:51:44 Uhr | +2,64% +1,600 | 137,40 | 50,45 |
| Nordex SE DE000A0D6554 | 37,76 09:09:37 Uhr | -2,78% -1,080 | 50,05 | 19,33 |
| PNE AG DE000A0JBPG2 | 10,48 09:09:37 Uhr | -0,57% -0,0600 | 15,04 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,91 09:09:37 Uhr | +1,56% +0,4300 | 41,37 | 26,89 |
| PUMA SE DE0006969603 | 29,03 09:32:15 Uhr | +1,54% +0,4400 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 660,00 09:09:37 Uhr | +0,15% +1,0000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 66,60 09:09:37 Uhr | +0,08% +0,0500 | 110,20 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.081,00 10:40:41 Uhr | +2,19% +23,20 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 32,70 09:09:37 Uhr | +0,31% +0,1000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 57,48 09:09:37 Uhr | -0,31% -0,1800 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 154,14 12:27:16 Uhr | +2,42% +3,640 | 257,90 | 127,68 |
| Sartorius AG DE0007165631 | 215,60 09:09:37 Uhr | -0,19% -0,4000 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 73,45 09:09:37 Uhr | +4,04% +2,850 | 119,30 | 62,90 |
| Siemens AG DE0007236101 | 272,00 09:09:37 Uhr | -0,58% -1,600 | 284,55 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 145,24 10:19:07 Uhr | -2,77% -4,140 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 35,45 11:18:38 Uhr | -0,76% -0,2700 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 75,50 09:09:38 Uhr | -9,15% -7,600 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 71,10 09:09:37 Uhr | +1,43% +1,0000 | 94,15 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 54,20 09:09:37 Uhr | -2,25% -1,250 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 13,64 09:09:37 Uhr | -1,59% -0,2200 | 26,50 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 36,98 09:09:37 Uhr | +3,30% +1,180 | 47,50 | 29,40 |
| Symrise AG DE000SYM9999 | 87,90 09:09:37 Uhr | +1,69% +1,460 | 92,04 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,52 09:09:37 Uhr | +1,81% +0,2400 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 116,10 09:09:37 Uhr | +1,04% +1,200 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,610 08:16:07 Uhr | -2,60% -0,1500 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 12,40 09:09:37 Uhr | +0,49% +0,0600 | 12,49 | 5,617 |
| United Internet AG DE0005089031 | 24,26 10:34:14 Uhr | +1,51% +0,3600 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 29,68 12:03:47 Uhr | -4,75% -1,480 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 72,34 10:34:21 Uhr | +1,52% +1,080 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 21,36 10:58:06 Uhr | +0,47% +0,1000 | 29,16 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 85,50 09:09:38 Uhr | -2,12% -1,850 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 28,63 09:09:38 Uhr | +0,49% +0,1400 | 28,52 | 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