HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.153,76 EUR
+1,36% +176,42
Kursdaten
- Börse Xetra
- Letzter 13.153,76
- Änderung +1,36 %
- Stand 22.01.26 17:59 Uhr
- Eröffnung 13.128,15
- Vortag 12.977,34
- Tageshoch 13.193,59
- Tagestief 13.109,04
- 52W Hoch 13.454,58 (13.01.26)
- 52W Tief 9.664,35 (07.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (97)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 24,55 08:16:01 Uhr | -1,01% -0,2500 | 26,05 | 11,08 |
| adidas AG DE000A1EWWW0 | 152,15 21:34:19 Uhr | -0,10% -0,1500 | 262,70 | 149,95 |
| ADTRAN Holdings Inc. US00486H1059 | 8,608 17:25:17 Uhr | +8,50% +0,6740 | 11,33 | 6,168 |
| Airbus SE NL0000235190 | 207,00 21:45:55 Uhr | +0,75% +1,550 | 221,05 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 20,81 17:58:25 Uhr | -0,19% -0,0400 | 21,29 | 8,470 |
| Allianz SE DE0008404005 | 370,00 21:37:39 Uhr | -1,39% -5,200 | 395,70 | 295,00 |
| Aroundtown SA LU1673108939 | 2,606 17:25:09 Uhr | +0,31% +0,0080 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 100,20 11:29:03 Uhr | +0,30% +0,3000 | 144,80 | 98,10 |
| Aurubis AG DE0006766504 | 151,40 17:48:27 Uhr | -0,26% -0,4000 | 152,70 | 71,50 |
| BASF SE DE000BASF111 | 46,38 17:52:09 Uhr | +2,09% +0,9500 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 43,87 21:19:47 Uhr | +2,68% +1,145 | 44,55 | 18,70 |
| Bayerische Motoren Werke AG DE0005190003 | 87,86 16:32:47 Uhr | +0,48% +0,4200 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 42,88 08:16:00 Uhr | +2,88% +1,200 | 44,74 | 30,32 |
| BEFESA S.A. LU1704650164 | 31,34 08:16:09 Uhr | +2,42% +0,7400 | 31,74 | 20,06 |
| Beiersdorf AG DE0005200000 | 99,18 19:35:30 Uhr | +0,67% +0,6600 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 50,78 16:43:36 Uhr | +4,92% +2,380 | 67,70 | 46,15 |
| CANCOM SE DE0005419105 | 26,95 08:16:01 Uhr | +0,37% +0,1000 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 29,60 21:14:41 Uhr | -15,43% -5,400 | 70,40 | 34,96 |
| Commerzbank AG DE000CBK1001 | 34,93 15:30:47 Uhr | +1,28% +0,4400 | 38,01 | 17,67 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 26,54 17:15:51 Uhr | 0% 0 | 27,60 | 21,52 |
| Continental AG DE0005439004 | 65,72 08:16:01 Uhr | +0,80% +0,5200 | 78,36 | 53,24 |
| Covestro AG DE0006062144 | 60,52 16:38:47 Uhr | -0,23% -0,1400 | 60,72 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 72,50 12:27:25 Uhr | +1,05% +0,7500 | 113,00 | 70,65 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,82 17:47:21 Uhr | -0,07% -0,0300 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 24,46 08:16:06 Uhr | +1,07% +0,2600 | 32,37 | 15,81 |
| Deutsche Bank AG DE0005140008 | 33,31 19:07:46 Uhr | +2,76% +0,8950 | 34,12 | 16,80 |
| Deutsche Börse AG DE0005810055 | 214,80 16:32:08 Uhr | +2,78% +5,800 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,952 19:17:06 Uhr | +3,95% +0,3400 | 9,200 | 5,552 |
| Deutsche Post AG DE0005552004 | 46,60 18:06:03 Uhr | +1,41% +0,6500 | 48,41 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 27,00 19:02:31 Uhr | +2,51% +0,6600 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,00 12:36:46 Uhr | +0,60% +0,2500 | 63,02 | 39,76 |
| E.ON SE DE000ENAG999 | 17,03 18:57:05 Uhr | +0,68% +0,1150 | 17,52 | 10,80 |
| Energiekontor AG DE0005313506 | 37,45 19:39:01 Uhr | +6,24% +2,200 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 13,03 14:41:06 Uhr | +1,72% +0,2200 | 22,29 | 12,52 |
| Evotec SE DE0005664809 | 6,102 12:03:43 Uhr | +6,31% +0,3620 | 9,290 | 4,940 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 75,70 08:16:01 Uhr | -0,20% -0,1500 | 79,40 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 29,50 15:11:33 Uhr | +3,15% +0,9000 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 37,14 08:52:37 Uhr | +2,77% +1,0000 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 48,32 16:02:46 Uhr | +1,73% +0,8200 | 51,66 | 33,54 |
| FUCHS SE DE000A3E5D64 | 38,04 08:16:07 Uhr | +1,01% +0,3800 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 60,35 08:16:03 Uhr | +1,34% +0,8000 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 25,66 08:16:05 Uhr | +2,15% +0,5400 | 81,80 | 22,74 |
| Hannover Rück SE DE0008402215 | 237,40 16:28:24 Uhr | -1,98% -4,800 | 291,20 | 236,40 |
| Heidelberg Materials AG DE0006047004 | 231,30 08:16:02 Uhr | +0,61% +1,400 | 234,50 | 132,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 78,80 08:16:06 Uhr | +2,34% +1,800 | 92,10 | 77,00 |
| HelloFresh SE DE000A161408 | 5,436 08:16:06 Uhr | +0,30% +0,0160 | 13,45 | 5,200 |
| Henkel AG & Co. KGaA DE0006048432 | 71,78 08:16:02 Uhr | +0,70% +0,5000 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 85,65 14:28:50 Uhr | -1,83% -1,600 | 117,00 | 33,86 |
| HOCHTIEF AG DE0006070006 | 366,60 21:11:39 Uhr | +5,34% +18,60 | 372,20 | 126,60 |
| HUGO BOSS AG DE000A1PHFF7 | 34,32 08:16:06 Uhr | +0,15% +0,0500 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 42,71 20:22:50 Uhr | +4,93% +2,005 | 42,38 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 22,38 17:56:49 Uhr | +4,97% +1,060 | 24,54 | 14,64 |
| Jungheinrich AG DE0006219934 | 36,92 08:16:02 Uhr | +4,95% +1,740 | 42,92 | 23,80 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,82 15:35:34 Uhr | +3,52% +0,4700 | 16,79 | 10,72 |
| KION GROUP AG DE000KGX8881 | 64,25 08:16:08 Uhr | +3,05% +1,900 | 70,20 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 97,60 08:16:08 Uhr | +1,24% +1,200 | 101,00 | 70,45 |
| Kontron AG AT0000A0E9W5 | 23,88 08:16:09 Uhr | +3,47% +0,8000 | 28,72 | 18,78 |
| KRONES AG DE0006335003 | 138,80 14:18:25 Uhr | +3,89% +5,200 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 17,48 08:16:01 Uhr | +6,78% +1,110 | 33,61 | 15,71 |
| LEG Immobilien SE DE000LEG1110 | 60,85 16:14:12 Uhr | -0,33% -0,2000 | 81,12 | 59,95 |
| Mercedes-Benz Group AG DE0007100000 | 58,62 16:51:27 Uhr | -0,64% -0,3800 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 128,45 21:57:29 Uhr | +3,42% +4,250 | 151,85 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 384,90 11:47:40 Uhr | +0,68% +2,600 | 398,10 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 510,00 17:12:51 Uhr | 0% 0 | 612,40 | 501,00 |
| Nagarro SE DE000A3H2200 | 69,00 08:16:07 Uhr | +9,52% +6,000 | 89,30 | 43,32 |
| Nemetschek SE DE0006452907 | 74,95 12:26:36 Uhr | +0,27% +0,2000 | 137,40 | 74,75 |
| Nordex SE DE000A0D6554 | 32,86 20:41:53 Uhr | +4,32% +1,360 | 33,16 | 10,74 |
| PNE AG DE000A0JBPG2 | 9,370 08:16:05 Uhr | +0,64% +0,0600 | 15,52 | 9,310 |
| Porsche Automobil Holding SE DE000PAH0038 | 37,71 16:26:26 Uhr | +5,04% +1,810 | 41,37 | 30,98 |
| PUMA SE DE0006969603 | 21,69 19:24:32 Uhr | +2,94% +0,6200 | 37,20 | 15,37 |
| RATIONAL AG DE0007010803 | 642,00 08:16:03 Uhr | +3,05% +19,00 | 890,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 59,80 08:16:09 Uhr | +1,79% +1,050 | 142,60 | 58,25 |
| Rheinmetall AG DE0007030009 | 1.776,50 20:42:42 Uhr | -4,26% -79,00 | 2.000,00 | 672,80 |
| RTL Group S.A. LU0061462528 | 35,75 08:16:08 Uhr | -0,14% -0,0500 | 38,20 | 27,70 |
| RWE AG DE0007037129 | 51,26 18:28:28 Uhr | -0,50% -0,2600 | 51,64 | 27,98 |
| SAP SE DE0007164600 | 192,02 19:46:11 Uhr | -0,33% -0,6400 | 283,55 | 189,30 |
| Sartorius AG DE0007165631 | 258,90 13:47:58 Uhr | +1,21% +3,100 | 284,10 | 173,45 |
| Scout24 SE DE000A12DM80 | 83,65 08:16:06 Uhr | +0,78% +0,6500 | 122,20 | 80,85 |
| Siemens AG DE0007236101 | 258,15 18:40:12 Uhr | +0,76% +1,950 | 262,35 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 137,65 18:46:26 Uhr | +2,65% +3,550 | 136,15 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 44,25 18:06:05 Uhr | +1,19% +0,5200 | 58,16 | 40,83 |
| Siltronic AG DE000WAF3001 | 53,50 08:16:08 Uhr | +6,05% +3,050 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 67,85 08:16:04 Uhr | +1,88% +1,250 | 98,00 | 66,15 |
| SMA Solar Technology AG DE000A0DJ6J9 | 37,82 20:55:06 Uhr | +12,63% +4,240 | 37,74 | 11,91 |
| Stabilus SE DE000STAB1L8 | 18,76 09:04:30 Uhr | -1,05% -0,2000 | 33,30 | 17,84 |
| Ströer SE & Co. KGaA DE0007493991 | 34,80 14:14:24 Uhr | +1,31% +0,4500 | 58,90 | 33,50 |
| Symrise AG DE000SYM9999 | 72,64 08:16:08 Uhr | +2,57% +1,820 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,21 17:36:32 Uhr | +2,60% +0,3600 | 16,14 | 11,76 |
| Talanx AG DE000TLX1005 | 107,20 11:14:45 Uhr | +1,80% +1,900 | 124,10 | 80,80 |
| TeamViewer SE DE000A2YN900 | 5,855 17:39:22 Uhr | +5,69% +0,3150 | 13,42 | 5,430 |
| thyssenkrupp AG DE0007500001 | 10,79 16:07:08 Uhr | +2,37% +0,2500 | 13,32 | 4,061 |
| United Internet AG DE0005089031 | 28,18 21:32:06 Uhr | +7,31% +1,920 | 30,02 | 15,04 |
| Verbio SE DE000A0JL9W6 | 24,38 08:16:05 Uhr | +3,66% +0,8600 | 26,10 | 7,390 |
| Volkswagen AG DE0007664039 | 104,40 17:36:02 Uhr | +3,67% +3,700 | 114,00 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 24,23 16:08:09 Uhr | +0,29% +0,0700 | 30,62 | 23,69 |
| Wacker Chemie AG DE000WCH8881 | 73,00 09:58:48 Uhr | +7,99% +5,400 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 24,64 09:13:10 Uhr | -0,08% -0,0200 | 39,82 | 21,71 |
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