HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.365,70 EUR
-0,24% -32,33
Kursdaten
- Börse Xetra
- Letzter 13.365,70
- Änderung -0,24 %
- Stand 28.05.26 09:50 Uhr
- Eröffnung 13.352,82
- Vortag 13.398,03
- Tageshoch 13.387,06
- Tagestief 13.352,82
- 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 | 22,60 08:16:01 Uhr | -0,22% -0,0500 | 26,95 | 18,18 |
| adidas AG DE000A1EWWW0 | 167,20 09:36:30 Uhr | +0,12% +0,2000 | 225,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 16,70 08:03:03 Uhr | +4,36% +0,6980 | 16,00 | 6,168 |
| Airbus SE NL0000235190 | 172,80 08:16:09 Uhr | -0,95% -1,660 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 56,76 08:16:06 Uhr | -1,32% -0,7600 | 57,52 | 11,80 |
| Allianz SE DE0008404005 | 387,30 08:44:51 Uhr | -0,44% -1,700 | 396,40 | 332,00 |
| Aroundtown SA LU1673108939 | 2,566 08:03:14 Uhr | -1,16% -0,0300 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 75,60 08:16:10 Uhr | -2,07% -1,600 | 144,80 | 69,40 |
| Aurubis AG DE0006766504 | 208,00 09:24:47 Uhr | +1,27% +2,600 | 211,80 | 77,15 |
| BASF SE DE000BASF111 | 50,95 08:02:46 Uhr | +0,87% +0,4400 | 55,01 | 41,00 |
| Bayer AG DE000BAY0017 | 37,91 08:44:33 Uhr | +1,36% +0,5100 | 49,76 | 24,60 |
| Bayerische Motoren Werke AG DE0005190003 | 76,02 09:33:16 Uhr | -1,43% -1,100 | 97,28 | 71,40 |
| Bechtle AG DE0005158703 | 31,14 08:16:01 Uhr | -1,27% -0,4000 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 35,95 08:16:09 Uhr | -0,42% -0,1500 | 36,10 | 25,24 |
| Beiersdorf AG DE0005200000 | 73,18 09:37:47 Uhr | -0,81% -0,6000 | 121,10 | 69,24 |
| Brenntag SE DE000A1DAHH0 | 56,24 08:16:07 Uhr | -1,40% -0,8000 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 26,35 08:16:01 Uhr | -1,13% -0,3000 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 26,06 08:16:01 Uhr | 0% 0 | 62,20 | 23,04 |
| Commerzbank AG DE000CBK1001 | 36,29 09:24:06 Uhr | -0,93% -0,3400 | 38,01 | 26,22 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,25 08:06:45 Uhr | +0,18% +0,0500 | 29,00 | 21,92 |
| Continental AG DE0005439004 | 70,72 08:16:01 Uhr | -2,24% -1,620 | 74,98 | 52,06 |
| Covestro AG DE0006062144 | 59,60 08:16:02 Uhr | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,50 08:16:01 Uhr | -2,63% -1,500 | 111,70 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,78 09:43:13 Uhr | -1,00% -0,4300 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,93 08:16:07 Uhr | -0,15% -0,0600 | 38,99 | 15,10 |
| Deutsche Bank AG DE0005140008 | 28,55 08:44:19 Uhr | -0,30% -0,0850 | 34,12 | 23,58 |
| Deutsche Börse AG DE0005810055 | 249,80 08:16:02 Uhr | -0,83% -2,100 | 287,20 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,196 08:16:04 Uhr | -1,54% -0,1280 | 9,476 | 6,686 |
| Deutsche Post AG DE0005552004 | 50,62 09:48:40 Uhr | +0,28% +0,1400 | 51,54 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 29,23 09:45:14 Uhr | -0,48% -0,1400 | 34,30 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,50 08:16:11 Uhr | -0,02% -0,0100 | 48,98 | 35,96 |
| E.ON SE DE000ENAG999 | 18,20 09:36:26 Uhr | -0,19% -0,0350 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 46,00 09:08:30 Uhr | -2,54% -1,200 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 17,00 09:44:16 Uhr | 0% 0 | 19,31 | 12,52 |
| Evotec SE DE0005664809 | 4,884 08:16:02 Uhr | -1,77% -0,0880 | 7,810 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 70,55 08:16:02 Uhr | +2,02% +1,400 | 85,55 | 58,65 |
| freenet AG DE000A0Z2ZZ5 | 25,62 08:02:24 Uhr | +1,11% +0,2800 | 33,76 | 25,08 |
| Fresenius Medical Care AG DE0005785802 | 36,91 08:16:02 Uhr | -1,23% -0,4600 | 51,38 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 36,47 09:45:21 Uhr | -2,04% -0,7600 | 52,36 | 37,23 |
| FUCHS SE DE000A3E5D64 | 37,86 08:16:08 Uhr | -1,25% -0,4800 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 54,70 09:46:34 Uhr | +0,18% +0,1000 | 67,10 | 54,10 |
| Gerresheimer AG DE000A0LD6E6 | 27,48 08:16:05 Uhr | -1,86% -0,5200 | 64,60 | 15,52 |
| Hannover Rück SE DE0008402215 | 238,20 09:00:24 Uhr | -1,49% -3,600 | 283,80 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 187,20 08:54:07 Uhr | -0,66% -1,250 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 73,00 08:16:07 Uhr | +0,97% +0,7000 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 4,270 08:16:07 Uhr | +0,05% +0,0020 | 10,80 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 67,04 08:16:02 Uhr | +0,15% +0,1000 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 86,82 09:40:57 Uhr | +2,77% +2,340 | 117,00 | 64,95 |
| HOCHTIEF AG DE0006070006 | 480,40 08:21:17 Uhr | -0,41% -2,000 | 550,50 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 35,79 08:16:07 Uhr | +0,73% +0,2600 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 78,77 09:30:00 Uhr | +2,61% +2,000 | 79,19 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 44,18 08:16:08 Uhr | -2,64% -1,200 | 46,00 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,78 09:35:12 Uhr | -1,27% -0,3200 | 42,92 | 24,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,68 08:16:09 Uhr | +0,20% +0,0300 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 43,96 08:16:09 Uhr | -2,03% -0,9100 | 70,20 | 40,76 |
| Knorr-Bremse AG DE000KBX1006 | 102,40 08:16:09 Uhr | +0,99% +1,0000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 22,96 08:16:10 Uhr | -0,26% -0,0600 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 119,20 08:16:03 Uhr | -1,32% -1,600 | 142,60 | 111,40 |
| LANXESS AG DE0005470405 | 16,48 08:16:01 Uhr | -0,30% -0,0500 | 27,34 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 55,70 09:06:13 Uhr | -6,47% -3,850 | 77,00 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 51,85 09:43:47 Uhr | -0,67% -0,3500 | 62,19 | 47,81 |
| Merck KGaA DE0006599905 | 128,65 08:16:03 Uhr | -0,73% -0,9500 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 310,00 08:16:35 Uhr | +1,44% +4,400 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 460,00 09:39:40 Uhr | -1,79% -8,400 | 609,40 | 462,70 |
| Nagarro SE DE000A3H2200 | 40,10 08:16:08 Uhr | -1,52% -0,6200 | 80,50 | 40,12 |
| Nemetschek SE DE0006452907 | 61,75 08:16:03 Uhr | -2,14% -1,350 | 137,40 | 57,50 |
| Nordex SE DE000A0D6554 | 40,80 09:27:37 Uhr | +0,05% +0,0200 | 50,05 | 16,44 |
| PNE AG DE000A0JBPG2 | 9,830 08:16:05 Uhr | -1,40% -0,1400 | 15,52 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,80 08:16:09 Uhr | -1,59% -0,5300 | 41,37 | 30,41 |
| PUMA SE DE0006969603 | 28,76 08:16:03 Uhr | -3,88% -1,160 | 29,92 | 15,37 |
| RATIONAL AG DE0007010803 | 651,50 08:16:03 Uhr | -0,31% -2,000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 44,02 08:16:10 Uhr | -0,50% -0,2200 | 120,10 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.274,60 09:49:14 Uhr | +3,26% +40,20 | 2.000,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,25 08:16:09 Uhr | -0,48% -0,1500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 55,04 08:01:32 Uhr | -0,79% -0,4400 | 61,72 | 32,71 |
| SAP SE DE0007164600 | 151,14 09:44:34 Uhr | +0,57% +0,8600 | 272,65 | 135,50 |
| Sartorius AG DE0007165631 | 232,60 08:16:03 Uhr | -0,26% -0,6000 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 70,40 08:16:06 Uhr | -0,64% -0,4500 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 272,70 08:02:15 Uhr | -0,80% -2,200 | 277,85 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 173,76 08:23:27 Uhr | -0,60% -1,040 | 194,00 | 82,60 |
| Siemens Healthineers AG DE000SHL1006 | 34,70 09:40:49 Uhr | -2,03% -0,7200 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 91,10 08:16:09 Uhr | -4,11% -3,900 | 97,85 | 32,08 |
| Sixt SE DE0007231326 | 73,30 08:16:03 Uhr | -0,74% -0,5500 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 68,35 09:08:12 Uhr | +2,55% +1,700 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 18,04 08:16:11 Uhr | +2,50% +0,4400 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 38,26 08:16:04 Uhr | +2,03% +0,7600 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 81,90 09:00:05 Uhr | +3,12% +2,480 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,96 08:16:04 Uhr | -0,99% -0,1400 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 107,20 08:16:09 Uhr | -0,28% -0,3000 | 124,10 | 99,10 |
| TeamViewer SE DE000A2YN900 | 5,625 08:16:08 Uhr | -0,79% -0,0450 | 10,65 | 4,194 |
| thyssenkrupp AG DE0007500001 | 11,16 08:30:20 Uhr | -1,59% -0,1800 | 12,34 | 5,617 |
| United Internet AG DE0005089031 | 26,16 08:16:10 Uhr | -1,06% -0,2800 | 30,02 | 22,66 |
| Verbio SE DE000A0JL9W6 | 37,62 08:16:05 Uhr | -2,13% -0,8200 | 46,60 | 9,025 |
| Volkswagen AG DE0007664039 | 92,12 08:16:04 Uhr | -0,41% -0,3800 | 109,00 | 83,72 |
| Vonovia SE DE000A1ML7J1 | 21,46 08:59:06 Uhr | -0,79% -0,1700 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 95,60 08:16:09 Uhr | -1,44% -1,400 | 101,30 | 59,30 |
| Zalando SE DE000ZAL1111 | 22,58 08:16:09 Uhr | -0,83% -0,1900 | 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