HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.499,73 EUR
-0,11% -15,17
Kursdaten
- Börse Xetra
- Letzter 13.499,73
- Änderung -0,11 %
- Stand 29.07.26 10:16 Uhr
- Eröffnung 13.527,81
- Vortag 13.514,90
- Tageshoch 13.562,62
- Tagestief 13.490,52
- 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 | 20,50 08:35:43 Uhr | -2,38% -0,5000 | 26,95 | 18,26 |
| adidas AG DE000A1EWWW0 | 180,55 08:35:43 Uhr | +0,25% +0,4500 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 7,811 09:10:03 Uhr | +1,90% +0,1460 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 210,75 08:35:43 Uhr | -0,59% -1,250 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 32,70 08:35:43 Uhr | -6,84% -2,400 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 432,70 08:35:43 Uhr | -0,02% -0,1000 | 433,10 | 334,40 |
| Aroundtown SA LU1673108939 | 2,176 09:10:03 Uhr | -0,55% -0,0120 | 3,516 | 2,062 |
| ATOSS Software SE DE0005104400 | 88,10 08:35:43 Uhr | +5,01% +4,200 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 174,70 08:35:43 Uhr | -0,17% -0,3000 | 222,80 | 85,10 |
| BASF SE DE000BASF111 | 51,01 10:12:57 Uhr | +4,60% +2,245 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 46,76 09:08:03 Uhr | -0,83% -0,3900 | 53,56 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 59,88 10:10:19 Uhr | +0,13% +0,0800 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 36,70 08:35:43 Uhr | -1,02% -0,3800 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 34,50 08:35:43 Uhr | -1,29% -0,4500 | 37,10 | 25,90 |
| Beiersdorf AG DE0005200000 | 79,70 08:35:43 Uhr | -1,07% -0,8600 | 110,10 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 60,52 08:35:43 Uhr | -0,13% -0,0800 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 23,75 08:35:43 Uhr | -1,25% -0,3000 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 28,66 08:35:43 Uhr | -0,90% -0,2600 | 51,35 | 23,04 |
| Commerzbank AG DE000CBK1001 | 37,37 08:35:43 Uhr | -0,11% -0,0400 | 39,01 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,50 08:35:43 Uhr | -0,36% -0,1000 | 29,00 | 23,24 |
| Continental AG DE0005439004 | 71,50 08:35:43 Uhr | +0,28% +0,2000 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 59,80 08:35:43 Uhr | -0,17% -0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 61,00 08:35:43 Uhr | -0,73% -0,4500 | 100,20 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 47,58 08:35:43 Uhr | -0,96% -0,4600 | 48,04 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,80 08:35:43 Uhr | +0,03% +0,0100 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 31,64 08:48:54 Uhr | +2,74% +0,8450 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 264,70 08:35:43 Uhr | -0,19% -0,5000 | 268,50 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,918 08:35:43 Uhr | -1,68% -0,1520 | 10,22 | 6,766 |
| Deutsche Post AG DE0005552004 | 57,24 08:35:43 Uhr | -0,42% -0,2400 | 57,80 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 27,56 10:05:46 Uhr | -0,43% -0,1200 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,91 08:35:43 Uhr | +1,82% +0,8200 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 19,00 08:51:44 Uhr | -0,31% -0,0600 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 33,95 08:35:43 Uhr | -1,88% -0,6500 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 16,96 08:35:43 Uhr | -0,59% -0,1000 | 18,02 | 12,52 |
| Evotec SE DE0005664809 | 3,492 08:35:43 Uhr | +2,05% +0,0700 | 7,810 | 3,382 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,30 09:01:24 Uhr | +0,66% +0,4500 | 85,55 | 62,90 |
| freenet AG DE000A0Z2ZZ5 | 25,08 10:06:03 Uhr | -0,16% -0,0400 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 43,09 08:35:43 Uhr | -0,21% -0,0900 | 47,45 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 44,25 08:35:43 Uhr | 0% 0 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 40,84 08:35:43 Uhr | -1,11% -0,4600 | 42,38 | 31,98 |
| GEA Group AG DE0006602006 | 63,25 08:35:43 Uhr | -0,71% -0,4500 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 29,12 08:35:43 Uhr | +4,75% +1,320 | 46,12 | 15,52 |
| Hannover Rück SE DE0008402215 | 257,00 08:35:43 Uhr | 0% 0 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 168,70 08:35:43 Uhr | -0,18% -0,3000 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,30 08:35:43 Uhr | +0,56% +0,4000 | 88,00 | 68,10 |
| HelloFresh SE DE000A161408 | 3,439 08:35:43 Uhr | +0,91% +0,0310 | 9,502 | 3,373 |
| Henkel AG & Co. KGaA DE0006048432 | 76,76 09:40:51 Uhr | +0,76% +0,5800 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 85,18 08:43:28 Uhr | +0,97% +0,8200 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 418,40 08:35:43 Uhr | -3,42% -14,80 | 550,50 | 186,00 |
| HUGO BOSS AG DE000A1PHFF7 | 37,87 08:35:43 Uhr | -0,08% -0,0300 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 56,35 10:12:15 Uhr | -3,21% -1,870 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 34,88 08:35:43 Uhr | -4,23% -1,540 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,94 08:35:43 Uhr | +0,08% +0,0200 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,85 08:35:43 Uhr | +0,61% +0,0900 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 42,17 08:16:00 Uhr | -0,33% -0,1400 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 107,90 08:35:43 Uhr | +1,41% +1,500 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 23,96 08:35:43 Uhr | +0,08% +0,0200 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 115,80 08:35:43 Uhr | +1,05% +1,200 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 15,37 08:35:43 Uhr | +0,46% +0,0700 | 25,60 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 53,05 08:35:43 Uhr | -0,28% -0,1500 | 74,35 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 46,50 08:35:43 Uhr | -0,67% -0,3150 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 143,65 08:35:43 Uhr | +1,74% +2,450 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 354,50 08:35:43 Uhr | -1,31% -4,700 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 522,60 09:14:32 Uhr | -0,53% -2,800 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 76,35 08:16:00 Uhr | -0,13% -0,1000 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 65,95 09:03:46 Uhr | +5,94% +3,700 | 137,40 | 50,45 |
| Nordex SE DE000A0D6554 | 38,48 10:15:33 Uhr | +2,78% +1,040 | 50,05 | 19,33 |
| PNE AG DE000A0JBPG2 | 10,44 08:35:43 Uhr | -0,38% -0,0400 | 15,04 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 29,10 09:41:22 Uhr | +1,50% +0,4300 | 41,37 | 26,89 |
| PUMA SE DE0006969603 | 28,90 08:35:43 Uhr | +0,35% +0,1000 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 665,50 08:35:43 Uhr | +0,83% +5,500 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 70,80 08:35:43 Uhr | +3,58% +2,450 | 105,20 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.059,80 10:15:01 Uhr | -2,41% -26,20 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 32,55 08:35:43 Uhr | -0,46% -0,1500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 57,42 08:35:43 Uhr | -0,31% -0,1800 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 161,58 09:49:31 Uhr | +3,29% +5,140 | 257,90 | 127,68 |
| Sartorius AG DE0007165631 | 221,50 08:35:43 Uhr | +2,74% +5,900 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 75,00 08:35:43 Uhr | -0,46% -0,3500 | 119,30 | 62,90 |
| Siemens AG DE0007236101 | 272,50 09:54:27 Uhr | +1,04% +2,800 | 284,55 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 135,94 10:15:57 Uhr | -2,16% -3,000 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 35,93 08:35:43 Uhr | -0,36% -0,1300 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 70,65 08:35:43 Uhr | -2,89% -2,100 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 71,35 08:35:43 Uhr | -0,42% -0,3000 | 92,85 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 50,50 08:35:43 Uhr | -0,49% -0,2500 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 13,98 08:35:43 Uhr | +2,49% +0,3400 | 25,50 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 39,06 08:35:43 Uhr | +5,62% +2,080 | 47,50 | 29,40 |
| Symrise AG DE000SYM9999 | 88,60 08:35:43 Uhr | +0,80% +0,7000 | 92,04 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,54 08:35:43 Uhr | +0,15% +0,0200 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 115,20 08:35:43 Uhr | -0,78% -0,9000 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,350 08:35:43 Uhr | +0,47% +0,0300 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 12,17 08:35:43 Uhr | +0,95% +0,1150 | 12,49 | 5,617 |
| United Internet AG DE0005089031 | 24,48 08:35:43 Uhr | +0,25% +0,0600 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 29,50 09:04:10 Uhr | -0,61% -0,1800 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 75,34 09:51:26 Uhr | +1,67% +1,240 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 21,42 08:35:43 Uhr | -0,83% -0,1800 | 29,16 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 83,85 08:35:43 Uhr | -1,93% -1,650 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 29,47 08:35:43 Uhr | +1,24% +0,3600 | 29,11 | 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