HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.316,32 EUR
-0,46% -61,24
Kursdaten
- Börse Xetra
- Letzter 13.316,32
- Änderung -0,46 %
- Stand 01.06.26 15:24 Uhr
- Eröffnung 13.379,06
- Vortag 13.377,56
- Tageshoch 13.469,36
- Tagestief 13.303,41
- 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 | 22,75 08:16:03 Uhr | +1,11% +0,2500 | 26,95 | 18,22 |
| adidas AG DE000A1EWWW0 | 167,30 08:44:16 Uhr | +0,48% +0,8000 | 217,80 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 14,33 08:03:03 Uhr | +1,57% +0,2220 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 176,56 14:59:32 Uhr | -1,61% -2,880 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 58,16 09:56:54 Uhr | -2,25% -1,340 | 61,10 | 11,80 |
| Allianz SE DE0008404005 | 375,90 14:39:23 Uhr | -1,42% -5,400 | 396,40 | 332,00 |
| Aroundtown SA LU1673108939 | 2,520 08:03:14 Uhr | -1,10% -0,0280 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 79,40 12:35:44 Uhr | +4,75% +3,600 | 144,80 | 69,40 |
| Aurubis AG DE0006766504 | 213,20 15:23:49 Uhr | -1,30% -2,800 | 216,80 | 77,15 |
| BASF SE DE000BASF111 | 51,20 12:02:42 Uhr | +0,71% +0,3600 | 55,01 | 41,00 |
| Bayer AG DE000BAY0017 | 35,21 15:24:46 Uhr | -4,76% -1,760 | 49,76 | 24,60 |
| Bayerische Motoren Werke AG DE0005190003 | 75,26 13:30:54 Uhr | -1,49% -1,140 | 97,28 | 71,40 |
| Bechtle AG DE0005158703 | 33,24 08:16:02 Uhr | +6,06% +1,900 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 37,10 08:16:08 Uhr | +1,23% +0,4500 | 36,65 | 25,24 |
| Beiersdorf AG DE0005200000 | 69,50 15:11:27 Uhr | -0,94% -0,6600 | 120,75 | 68,52 |
| Brenntag SE DE000A1DAHH0 | 56,38 08:16:06 Uhr | +1,33% +0,7400 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 28,00 08:16:03 Uhr | 0% 0 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 26,24 08:03:38 Uhr | -0,76% -0,2000 | 62,20 | 23,04 |
| Commerzbank AG DE000CBK1001 | 38,01 13:46:00 Uhr | +2,18% +0,8100 | 38,01 | 26,22 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 28,05 14:35:13 Uhr | +0,18% +0,0500 | 29,00 | 21,92 |
| Continental AG DE0005439004 | 70,72 08:16:03 Uhr | -0,56% -0,4000 | 74,98 | 52,06 |
| Covestro AG DE0006062144 | 59,70 08:16:04 Uhr | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 60,85 12:14:59 Uhr | -2,33% -1,450 | 111,70 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,98 12:03:26 Uhr | -0,52% -0,2200 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,39 08:16:07 Uhr | -3,91% -1,480 | 38,99 | 15,10 |
| Deutsche Bank AG DE0005140008 | 27,76 08:03:12 Uhr | -0,61% -0,1700 | 34,12 | 23,58 |
| Deutsche Börse AG DE0005810055 | 248,00 14:39:37 Uhr | +0,69% +1,700 | 286,00 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,506 08:08:01 Uhr | -0,51% -0,0440 | 9,476 | 6,686 |
| Deutsche Post AG DE0005552004 | 51,38 12:44:18 Uhr | +0,59% +0,3000 | 51,56 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 29,02 14:57:46 Uhr | +0,28% +0,0800 | 34,30 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,93 08:16:10 Uhr | -1,70% -0,8100 | 48,98 | 35,96 |
| E.ON SE DE000ENAG999 | 18,11 14:39:05 Uhr | +0,53% +0,0950 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 45,80 08:03:34 Uhr | +0,55% +0,2500 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 16,99 11:02:35 Uhr | -0,18% -0,0300 | 19,31 | 12,52 |
| Evotec SE DE0005664809 | 5,235 08:00:40 Uhr | 0% 0 | 7,810 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 71,80 08:16:03 Uhr | -0,28% -0,2000 | 85,55 | 58,65 |
| freenet AG DE000A0Z2ZZ5 | 25,22 08:15:29 Uhr | -0,47% -0,1200 | 33,76 | 25,08 |
| Fresenius Medical Care AG DE0005785802 | 37,01 08:16:03 Uhr | -0,54% -0,2000 | 50,32 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 35,96 12:17:57 Uhr | -1,91% -0,7000 | 52,36 | 36,38 |
| FUCHS SE DE000A3E5D64 | 39,44 12:02:06 Uhr | +0,46% +0,1800 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 55,15 08:16:04 Uhr | -0,27% -0,1500 | 67,10 | 54,10 |
| Gerresheimer AG DE000A0LD6E6 | 27,02 08:16:01 Uhr | -3,15% -0,8800 | 63,40 | 15,52 |
| Hannover Rück SE DE0008402215 | 228,00 15:12:33 Uhr | -2,40% -5,600 | 283,80 | 233,60 |
| Heidelberg Materials AG DE0006047004 | 187,45 12:00:33 Uhr | -2,19% -4,200 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,30 08:16:06 Uhr | 0% 0 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 4,298 08:16:06 Uhr | -1,47% -0,0640 | 10,80 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 66,22 09:24:03 Uhr | -1,37% -0,9200 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 85,12 12:01:40 Uhr | -6,67% -6,080 | 117,00 | 64,95 |
| HOCHTIEF AG DE0006070006 | 487,20 08:16:04 Uhr | +0,66% +3,200 | 550,50 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 35,53 08:16:06 Uhr | -0,81% -0,2900 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 81,27 14:37:07 Uhr | -0,18% -0,1500 | 83,05 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 45,88 10:52:00 Uhr | -0,04% -0,0200 | 46,00 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,40 09:24:28 Uhr | -2,40% -0,6000 | 42,92 | 24,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,68 08:14:13 Uhr | -2,00% -0,3000 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 43,49 08:23:55 Uhr | +0,18% +0,0800 | 70,20 | 40,76 |
| Knorr-Bremse AG DE000KBX1006 | 103,90 08:16:08 Uhr | +1,37% +1,400 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 23,22 08:16:09 Uhr | -0,09% -0,0200 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 118,80 08:05:33 Uhr | -0,17% -0,2000 | 142,60 | 111,40 |
| LANXESS AG DE0005470405 | 16,19 09:01:29 Uhr | -1,64% -0,2700 | 27,26 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 55,50 08:16:08 Uhr | -1,16% -0,6500 | 77,00 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 52,10 09:35:02 Uhr | -0,57% -0,3000 | 62,19 | 47,81 |
| Merck KGaA DE0006599905 | 130,50 11:26:37 Uhr | -0,34% -0,4500 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 313,50 08:16:01 Uhr | -0,51% -1,600 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 448,90 13:59:14 Uhr | -0,93% -4,200 | 609,40 | 451,10 |
| Nagarro SE DE000A3H2200 | 40,18 08:16:08 Uhr | +0,95% +0,3800 | 80,50 | 39,80 |
| Nemetschek SE DE0006452907 | 65,60 13:54:01 Uhr | +5,81% +3,600 | 137,40 | 57,50 |
| Nordex SE DE000A0D6554 | 41,16 08:16:01 Uhr | -0,29% -0,1200 | 50,05 | 16,44 |
| PNE AG DE000A0JBPG2 | 10,36 08:16:01 Uhr | +2,37% +0,2400 | 15,52 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,39 09:00:19 Uhr | -0,18% -0,0600 | 41,37 | 30,41 |
| PUMA SE DE0006969603 | 29,26 08:16:05 Uhr | -1,48% -0,4400 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 657,50 08:16:05 Uhr | -0,45% -3,000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 44,04 08:16:08 Uhr | +0,14% +0,0600 | 116,70 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.254,40 11:19:27 Uhr | -2,85% -36,80 | 2.000,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,35 08:16:08 Uhr | -0,48% -0,1500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 55,60 12:02:32 Uhr | +1,94% +1,060 | 61,72 | 32,93 |
| SAP SE DE0007164600 | 166,72 15:25:02 Uhr | +6,80% +10,62 | 272,65 | 135,50 |
| Sartorius AG DE0007165631 | 244,40 14:05:01 Uhr | +0,33% +0,8000 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 72,55 08:16:06 Uhr | +3,57% +2,500 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 270,95 09:48:38 Uhr | -0,17% -0,4500 | 277,85 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 159,96 15:11:55 Uhr | -1,80% -2,940 | 194,00 | 82,60 |
| Siemens Healthineers AG DE000SHL1006 | 34,92 14:39:05 Uhr | +0,09% +0,0300 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 106,60 08:16:08 Uhr | -0,84% -0,9000 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 76,40 08:16:05 Uhr | +0,92% +0,7000 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 65,35 08:15:12 Uhr | -1,21% -0,8000 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 19,04 08:16:10 Uhr | +5,54% +1,0000 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 37,60 08:16:01 Uhr | +0,37% +0,1400 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 78,66 08:16:08 Uhr | -0,93% -0,7400 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,06 08:08:30 Uhr | -2,02% -0,2900 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 102,30 13:26:10 Uhr | -2,11% -2,200 | 124,10 | 99,10 |
| TeamViewer SE DE000A2YN900 | 6,355 13:49:34 Uhr | +9,85% +0,5700 | 10,65 | 4,194 |
| thyssenkrupp AG DE0007500001 | 11,84 08:07:38 Uhr | -0,13% -0,0150 | 12,34 | 5,617 |
| United Internet AG DE0005089031 | 26,32 08:16:09 Uhr | +1,54% +0,4000 | 30,02 | 22,86 |
| Verbio SE DE000A0JL9W6 | 40,32 15:16:56 Uhr | +6,39% +2,420 | 46,60 | 9,025 |
| Volkswagen AG DE0007664039 | 91,94 10:30:25 Uhr | -0,33% -0,3000 | 109,00 | 83,72 |
| Vonovia SE DE000A1ML7J1 | 21,36 14:39:33 Uhr | -0,70% -0,1500 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 99,90 09:30:52 Uhr | -1,67% -1,700 | 101,70 | 59,30 |
| Zalando SE DE000ZAL1111 | 23,23 08:16:08 Uhr | -0,34% -0,0800 | 32,32 | 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