HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.494,27 EUR
-0,56% -69,87
Kursdaten
- Börse Xetra
- Letzter 12.494,27
- Änderung -0,56 %
- Stand 05.11.25 09:36 Uhr
- Eröffnung 12.532,23
- Vortag 12.564,14
- Tageshoch 12.541,54
- Tagestief 12.462,94
- 52W Hoch 13.003,71 (09.10.25)
- 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 | 21,20 08:16:00 Uhr | 0% 0 | 22,15 | 11,08 |
| adidas AG DE000A1EWWW0 | 154,50 09:14:32 Uhr | -2,09% -3,300 | 262,70 | 157,80 |
| ADTRAN Holdings Inc. US00486H1059 | 6,872 08:01:03 Uhr | -5,99% -0,4380 | 11,33 | 5,630 |
| Airbus SE NL0000235190 | 211,65 08:01:18 Uhr | -0,82% -1,750 | 214,75 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 16,57 09:20:25 Uhr | +6,39% +0,9950 | 16,64 | 8,470 |
| Allianz SE DE0008404005 | 350,90 08:16:04 Uhr | -0,82% -2,900 | 380,00 | 282,00 |
| Aroundtown SA LU1673108939 | 3,032 08:01:14 Uhr | -0,66% -0,0200 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 111,00 08:16:10 Uhr | -0,54% -0,6000 | 144,80 | 98,10 |
| Aurubis AG DE0006766504 | 111,60 08:16:02 Uhr | +0,90% +1,0000 | 121,90 | 70,25 |
| BASF SE DE000BASF111 | 41,79 08:15:30 Uhr | -0,48% -0,2000 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 26,54 08:16:07 Uhr | -0,04% -0,0100 | 29,75 | 18,69 |
| Bayerische Motoren Werke AG DE0005190003 | 80,58 08:15:59 Uhr | -0,12% -0,1000 | 91,42 | 63,00 |
| Bechtle AG DE0005158703 | 34,88 09:03:27 Uhr | -1,36% -0,4800 | 41,92 | 29,42 |
| BEFESA S.A. LU1704650164 | 27,36 08:16:08 Uhr | -1,01% -0,2800 | 30,78 | 17,77 |
| Beiersdorf AG DE0005200000 | 92,22 08:15:59 Uhr | -0,07% -0,0600 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 46,75 08:16:05 Uhr | -0,49% -0,2300 | 67,70 | 46,98 |
| CANCOM SE DE0005419105 | 23,25 08:16:00 Uhr | -2,31% -0,5500 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 42,36 09:23:22 Uhr | -0,80% -0,3400 | 70,40 | 40,72 |
| Commerzbank AG DE000CBK1001 | 32,35 09:27:21 Uhr | -0,34% -0,1100 | 38,01 | 14,03 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 24,62 08:06:56 Uhr | 0% 0 | 25,00 | 13,94 |
| Continental AG DE0005439004 | 65,54 08:16:00 Uhr | +0,55% +0,3600 | 78,36 | 53,24 |
| Covestro AG DE0006062144 | 59,20 08:16:01 Uhr | +1,23% +0,7200 | 60,72 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 75,90 08:16:00 Uhr | -1,43% -1,100 | 113,00 | 76,50 |
| Daimler Truck Holding AG DE000DTR0CK8 | 33,84 08:55:38 Uhr | -0,27% -0,0900 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 20,63 08:16:07 Uhr | +0,10% +0,0200 | 40,44 | 20,01 |
| Deutsche Bank AG DE0005140008 | 31,36 09:28:20 Uhr | +0,26% +0,0800 | 32,20 | 15,39 |
| Deutsche Börse AG DE0005810055 | 217,40 08:16:01 Uhr | -0,28% -0,6000 | 294,40 | 206,30 |
| Deutsche Lufthansa AG DE0008232125 | 7,700 08:16:03 Uhr | +0,08% +0,0060 | 8,350 | 5,548 |
| Deutsche Post AG DE0005552004 | 39,13 09:24:19 Uhr | +0,33% +0,1300 | 43,81 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 26,87 09:17:17 Uhr | +0,34% +0,0900 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,31 08:16:10 Uhr | -0,85% -0,3800 | 65,46 | 39,76 |
| E.ON SE DE000ENAG999 | 15,77 08:16:08 Uhr | +0,16% +0,0250 | 16,50 | 10,49 |
| Energiekontor AG DE0005313506 | 32,35 08:16:00 Uhr | -1,82% -0,6000 | 62,00 | 32,95 |
| Evonik Industries AG DE000EVNK013 | 14,26 08:16:08 Uhr | -0,77% -0,1100 | 22,29 | 14,24 |
| Evotec SE DE0005664809 | 7,492 08:02:11 Uhr | +7,77% +0,5400 | 10,71 | 5,128 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 74,85 08:16:01 Uhr | -0,53% -0,4000 | 78,25 | 47,58 |
| freenet AG DE000A0Z2ZZ5 | 26,48 08:16:05 Uhr | 0% 0 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 41,48 08:59:51 Uhr | +0,31% +0,1300 | 53,74 | 37,27 |
| Fresenius SE & Co. KGaA DE0005785604 | 49,34 08:16:01 Uhr | +2,05% +0,9900 | 50,54 | 32,05 |
| FUCHS SE DE000A3E5D64 | 38,06 08:16:07 Uhr | -0,26% -0,1000 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 60,70 08:16:02 Uhr | +0,41% +0,2500 | 67,10 | 44,38 |
| Gerresheimer AG DE000A0LD6E6 | 25,84 08:16:04 Uhr | -0,46% -0,1200 | 81,80 | 25,94 |
| Hannover Rück SE DE0008402215 | 246,00 08:16:04 Uhr | -1,44% -3,600 | 291,20 | 236,40 |
| Heidelberg Materials AG DE0006047004 | 200,90 08:16:01 Uhr | -0,59% -1,200 | 213,20 | 105,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 79,50 08:16:05 Uhr | -0,38% -0,3000 | 92,10 | 78,30 |
| HelloFresh SE DE000A161408 | 6,906 08:16:05 Uhr | -1,74% -0,1220 | 13,45 | 6,676 |
| Henkel AG & Co. KGaA DE0006048432 | 70,24 08:16:01 Uhr | -0,88% -0,6200 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 89,50 09:16:33 Uhr | -2,82% -2,600 | 117,00 | 30,88 |
| HOCHTIEF AG DE0006070006 | 259,00 08:16:01 Uhr | -0,08% -0,2000 | 268,20 | 112,20 |
| HUGO BOSS AG DE000A1PHFF7 | 36,81 08:16:07 Uhr | -0,46% -0,1700 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 33,77 09:31:49 Uhr | -1,56% -0,5350 | 39,32 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 18,85 08:16:07 Uhr | -1,77% -0,3400 | 24,54 | 14,64 |
| Jungheinrich AG DE0006219934 | 29,96 08:16:02 Uhr | -1,71% -0,5200 | 42,92 | 23,50 |
| K+S Aktiengesellschaft DE000KSAG888 | 10,92 09:15:35 Uhr | -1,09% -0,1200 | 16,79 | 10,25 |
| KION GROUP AG DE000KGX8881 | 61,20 08:19:02 Uhr | -2,16% -1,350 | 64,30 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 78,50 08:16:08 Uhr | -1,51% -1,200 | 96,50 | 67,70 |
| Kontron AG AT0000A0E9W5 | 22,00 08:16:10 Uhr | +4,07% +0,8600 | 28,72 | 15,97 |
| KRONES AG DE0006335003 | 119,80 08:16:02 Uhr | -1,64% -2,000 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 19,13 08:16:00 Uhr | -1,90% -0,3700 | 33,61 | 19,47 |
| LEG Immobilien SE DE000LEG1110 | 64,20 08:16:08 Uhr | +0,23% +0,1500 | 88,36 | 63,70 |
| Mercedes-Benz Group AG DE0007100000 | 55,86 08:16:02 Uhr | -0,45% -0,2500 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 111,75 08:16:02 Uhr | -1,24% -1,400 | 153,65 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 367,20 08:16:04 Uhr | -0,19% -0,7000 | 398,10 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 539,40 09:31:19 Uhr | +1,81% +9,600 | 612,40 | 465,00 |
| Nagarro SE DE000A3H2200 | 46,54 08:16:07 Uhr | +0,30% +0,1400 | 99,20 | 46,40 |
| Nemetschek SE DE0006452907 | 99,80 08:16:02 Uhr | +4,45% +4,250 | 137,40 | 90,85 |
| Nordex SE DE000A0D6554 | 25,94 08:16:04 Uhr | +0,23% +0,0600 | 27,10 | 10,74 |
| PNE AG DE000A0JBPG2 | 10,10 08:16:04 Uhr | -0,39% -0,0400 | 15,52 | 10,14 |
| Porsche Automobil Holding SE DE000PAH0038 | 34,31 08:16:08 Uhr | -0,17% -0,0600 | 40,00 | 30,98 |
| PUMA SE DE0006969603 | 17,19 09:01:04 Uhr | -2,66% -0,4700 | 47,27 | 17,12 |
| RATIONAL AG DE0007010803 | 621,50 08:16:02 Uhr | -1,19% -7,500 | 905,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 64,25 08:25:06 Uhr | -0,93% -0,6000 | 169,70 | 64,35 |
| Rheinmetall AG DE0007030009 | 1.716,50 09:06:49 Uhr | -0,72% -12,50 | 2.000,00 | 477,10 |
| RTL Group S.A. LU0061462528 | 32,55 08:16:08 Uhr | -0,76% -0,2500 | 38,20 | 23,75 |
| RWE AG DE0007037129 | 42,40 09:05:36 Uhr | +0,33% +0,1400 | 42,90 | 27,90 |
| SAP SE DE0007164600 | 224,35 09:24:23 Uhr | -0,75% -1,700 | 283,55 | 208,00 |
| Sartorius AG DE0007165631 | 228,90 08:16:03 Uhr | +0,26% +0,6000 | 284,10 | 173,45 |
| Scout24 SE DE000A12DM80 | 98,20 08:16:05 Uhr | -0,96% -0,9500 | 122,20 | 82,45 |
| Siemens AG DE0007236101 | 241,45 08:58:22 Uhr | -1,51% -3,700 | 249,40 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 107,75 08:16:08 Uhr | +0,65% +0,7000 | 112,70 | 36,68 |
| Siemens Healthineers AG DE000SHL1006 | 44,00 09:02:49 Uhr | -10,22% -5,010 | 58,16 | 41,40 |
| Siltronic AG DE000WAF3001 | 50,00 08:16:08 Uhr | -1,67% -0,8500 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 74,60 08:16:03 Uhr | -0,53% -0,4000 | 98,00 | 66,15 |
| SMA Solar Technology AG DE000A0DJ6J9 | 25,68 08:16:04 Uhr | -0,77% -0,2000 | 27,00 | 11,21 |
| Stabilus SE DE000STAB1L8 | 20,80 08:16:10 Uhr | -0,72% -0,1500 | 38,35 | 18,96 |
| Ströer SE & Co. KGaA DE0007493991 | 36,45 08:16:03 Uhr | -1,62% -0,6000 | 58,90 | 36,65 |
| Symrise AG DE000SYM9999 | 70,46 08:16:08 Uhr | -1,04% -0,7400 | 110,20 | 71,00 |
| TAG Immobilien AG DE0008303504 | 13,93 08:16:03 Uhr | -2,99% -0,4300 | 16,14 | 11,76 |
| Talanx AG DE000TLX1005 | 105,30 08:16:08 Uhr | +2,53% +2,600 | 124,10 | 71,75 |
| TeamViewer SE DE000A2YN900 | 6,010 08:16:07 Uhr | -0,83% -0,0500 | 13,71 | 6,060 |
| thyssenkrupp AG DE0007500001 | 9,300 09:18:11 Uhr | -0,47% -0,0440 | 13,32 | 3,244 |
| United Internet AG DE0005089031 | 26,76 08:16:10 Uhr | +3,40% +0,8800 | 29,20 | 14,73 |
| Verbio SE DE000A0JL9W6 | 15,11 08:16:04 Uhr | +0,13% +0,0200 | 16,43 | 7,390 |
| Volkswagen AG DE0007664039 | 90,52 09:05:56 Uhr | -0,57% -0,5200 | 114,00 | 79,88 |
| Vonovia SE DE000A1ML7J1 | 26,13 08:16:07 Uhr | +2,31% +0,5900 | 31,77 | 24,10 |
| Wacker Chemie AG DE000WCH8881 | 66,40 08:16:08 Uhr | -1,85% -1,250 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 22,82 08:16:08 Uhr | -0,57% -0,1300 | 39,82 | 22,85 |
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