HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.443,31 EUR
-0,12% -15,76
Kursdaten
- Börse Xetra
- Letzter 13.443,31
- Änderung -0,12 %
- Stand 15.09.26 17:59 Uhr
- Eröffnung 13.442,83
- Vortag 13.459,07
- Tageshoch 13.481,82
- Tagestief 13.320,21
- 52W Hoch 14.097,64 (28.08.26)
- 52W Tief 11.558,54 (23.03.26)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 23,40 08:16:00 Uhr | -2,30% -0,5500 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 141,90 21:02:19 Uhr | -0,60% -0,8500 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 6,099 17:25:02 Uhr | -2,49% -0,1560 | 16,70 | 5,951 |
| Airbus SE NL0000235190 | 195,82 20:11:08 Uhr | -1,17% -2,320 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 33,75 14:49:11 Uhr | +0,84% +0,2800 | 61,44 | 12,35 |
| Allianz SE DE0008404005 | 445,20 19:07:59 Uhr | +0,27% +1,200 | 453,90 | 337,70 |
| Aroundtown SA LU1673108939 | 1,800 17:25:01 Uhr | -0,28% -0,0050 | 3,314 | 1,805 |
| ATOSS Software SE DE0005104400 | 90,60 08:15:59 Uhr | +2,72% +2,400 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 164,10 17:33:03 Uhr | -0,55% -0,9000 | 222,80 | 94,55 |
| BASF SE DE000BASF111 | 51,83 19:17:42 Uhr | -0,82% -0,4300 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 48,57 16:50:55 Uhr | -3,05% -1,530 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 62,88 13:56:00 Uhr | +0,45% +0,2800 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 35,52 08:15:59 Uhr | +0,06% +0,0200 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 36,75 08:15:59 Uhr | +0,55% +0,2000 | 37,70 | 26,50 |
| Beiersdorf AG DE0005200000 | 74,44 16:48:33 Uhr | +2,28% +1,660 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 61,06 08:15:59 Uhr | +0,89% +0,5400 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 22,20 08:15:59 Uhr | +4,23% +0,9000 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 30,16 12:18:45 Uhr | -1,69% -0,5200 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 42,75 15:43:17 Uhr | +0,23% +0,1000 | 43,10 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,25 14:50:20 Uhr | -1,27% -0,3500 | 29,00 | 23,30 |
| Continental AG DE0005439004 | 69,98 16:31:21 Uhr | +0,55% +0,3800 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 59,90 08:15:59 Uhr | -0,17% -0,1000 | 61,00 | 54,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,00 08:15:59 Uhr | -0,71% -0,4000 | 87,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,19 10:31:27 Uhr | -2,44% -1,080 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,63 08:15:59 Uhr | -0,19% -0,0700 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 33,45 12:47:13 Uhr | -1,75% -0,5950 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 276,90 15:09:16 Uhr | -2,22% -6,300 | 292,10 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,598 20:27:55 Uhr | +0,69% +0,0520 | 10,22 | 6,766 |
| Deutsche Telekom AG DE0005557508 | 28,82 19:35:32 Uhr | -0,62% -0,1800 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 55,64 18:55:51 Uhr | +0,47% +0,2600 | 58,32 | 37,01 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,10 18:42:53 Uhr | +1,08% +0,4800 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 17,42 15:08:20 Uhr | +0,55% +0,0950 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 24,45 08:15:59 Uhr | -1,41% -0,3500 | 50,10 | 23,70 |
| Evonik Industries AG DE000EVNK013 | 17,48 12:31:37 Uhr | -2,40% -0,4300 | 19,05 | 12,52 |
| Evotec SE DE0005664809 | 2,818 14:25:42 Uhr | -4,86% -0,1440 | 7,492 | 2,962 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 60,20 08:15:59 Uhr | -0,33% -0,2000 | 85,55 | 58,90 |
| freenet AG DE000A0Z2ZZ5 | 25,24 20:00:21 Uhr | +0,88% +0,2200 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 39,45 08:15:59 Uhr | +3,11% +1,190 | 47,45 | 34,72 |
| FUCHS SE DE000A3E5D64 | 41,08 08:15:59 Uhr | -1,96% -0,8200 | 42,50 | 31,98 |
| GEA Group AG DE0006602006 | 63,35 08:15:59 Uhr | -0,31% -0,2000 | 67,80 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 27,76 17:54:23 Uhr | -2,32% -0,6600 | 44,48 | 15,52 |
| Hannover Rück SE DE0008402215 | 255,60 14:47:05 Uhr | +0,79% +2,000 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 149,60 12:16:23 Uhr | -0,17% -0,2500 | 241,10 | 148,40 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,60 08:16:00 Uhr | -1,69% -1,200 | 84,40 | 68,10 |
| HelloFresh SE DE000A161408 | 2,766 08:15:59 Uhr | +2,41% +0,0650 | 8,012 | 2,617 |
| Henkel AG & Co. KGaA DE0006048432 | 72,98 08:16:00 Uhr | +1,70% +1,220 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 77,00 19:01:37 Uhr | -0,16% -0,1200 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 376,00 19:25:18 Uhr | -3,14% -12,20 | 550,50 | 217,20 |
| HUGO BOSS AG DE000A1PHFF7 | 38,24 09:58:52 Uhr | +1,46% +0,5500 | 41,91 | 34,14 |
| Infineon Technologies AG DE0006231004 | 54,44 18:01:11 Uhr | -0,09% -0,0500 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 37,76 08:15:59 Uhr | -4,74% -1,880 | 47,92 | 16,33 |
| Jungheinrich AG DE0006219934 | 24,86 08:15:59 Uhr | -0,24% -0,0600 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,35 08:16:00 Uhr | -2,85% -0,4800 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 40,65 08:15:59 Uhr | -5,47% -2,350 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 100,70 08:15:59 Uhr | -1,37% -1,400 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 20,58 08:15:59 Uhr | -0,48% -0,1000 | 28,28 | 18,03 |
| KRONES AG DE0006335003 | 111,00 08:27:57 Uhr | -1,07% -1,200 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 13,26 10:39:50 Uhr | -6,36% -0,9000 | 23,56 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 45,90 11:18:22 Uhr | -2,05% -0,9600 | 70,30 | 46,74 |
| Mercedes-Benz Group AG DE0007100000 | 46,37 17:43:29 Uhr | -1,01% -0,4750 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 130,55 19:16:14 Uhr | -2,21% -2,950 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 328,30 08:15:59 Uhr | -0,36% -1,200 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 513,00 17:32:22 Uhr | +0,39% +2,000 | 574,00 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,00 08:15:59 Uhr | +0,39% +0,3000 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 59,75 08:15:59 Uhr | +1,70% +1,0000 | 111,70 | 50,45 |
| Nordex SE DE000A0D6554 | 37,92 08:16:00 Uhr | +1,01% +0,3800 | 50,05 | 20,08 |
| PNE AG DE000A0JBPG2 | 7,140 10:47:57 Uhr | -0,97% -0,0700 | 13,78 | 7,030 |
| Porsche Automobil Holding SE DE000PAH0038 | 29,22 12:42:58 Uhr | +1,71% +0,4900 | 41,37 | 26,83 |
| PUMA SE DE0006969603 | 21,77 08:15:59 Uhr | -0,05% -0,0100 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 578,00 08:15:59 Uhr | -1,11% -6,500 | 771,50 | 580,50 |
| Redcare Pharmacy N.V. NL0012044747 | 53,50 11:42:19 Uhr | +1,90% +1,0000 | 90,05 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.024,20 19:03:10 Uhr | +2,51% +25,10 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 32,10 09:12:13 Uhr | 0% 0 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 56,76 10:02:21 Uhr | -1,60% -0,9200 | 61,72 | 35,26 |
| SAP SE DE0007164600 | 186,62 17:36:19 Uhr | -1,00% -1,880 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 238,50 18:46:25 Uhr | +3,07% +7,100 | 266,00 | 190,45 |
| Scout24 SE DE000A12DM80 | 74,30 08:15:59 Uhr | +1,30% +0,9500 | 110,50 | 62,90 |
| Siemens AG DE0007236101 | 258,90 19:08:02 Uhr | -1,56% -4,100 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 132,94 20:41:58 Uhr | -0,94% -1,260 | 194,00 | 91,88 |
| Siemens Healthineers AG DE000SHL1006 | 38,84 17:32:04 Uhr | -0,84% -0,3300 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 68,00 08:15:59 Uhr | -0,73% -0,5000 | 107,50 | 36,68 |
| Sixt SE DE0007231326 | 69,00 08:15:36 Uhr | +0,51% +0,3500 | 86,25 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 57,65 08:15:59 Uhr | -1,20% -0,7000 | 68,80 | 20,32 |
| Stabilus SE DE000STAB1L8 | 15,50 08:16:00 Uhr | -1,77% -0,2800 | 25,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 37,32 08:16:00 Uhr | +0,38% +0,1400 | 42,70 | 29,40 |
| Symrise AG DE000SYM9999 | 88,68 11:43:33 Uhr | +2,52% +2,180 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 11,20 09:52:46 Uhr | -2,18% -0,2500 | 16,38 | 11,38 |
| Talanx AG DE000TLX1005 | 122,80 14:38:22 Uhr | +0,49% +0,6000 | 128,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,525 08:16:00 Uhr | -0,76% -0,0500 | 8,925 | 4,194 |
| thyssenkrupp AG DE0007500001 | 14,99 08:15:59 Uhr | -0,76% -0,1150 | 15,67 | 7,095 |
| United Internet AG DE0005089031 | 27,32 08:15:59 Uhr | -0,80% -0,2200 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 30,76 08:15:59 Uhr | -0,45% -0,1400 | 46,60 | 10,54 |
| Volkswagen AG DE0007664039 | 80,72 18:29:35 Uhr | -0,37% -0,3000 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 18,04 18:16:32 Uhr | -0,11% -0,0200 | 28,70 | 17,90 |
| Wacker Chemie AG DE000WCH8881 | 85,00 08:16:00 Uhr | -3,08% -2,700 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 22,09 16:49:02 Uhr | 0% 0 | 30,38 | 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