HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.122,82 EUR
-2,61% -324,99
Kursdaten
- Börse Xetra
- Letzter 12.122,82
- Änderung -2,61 %
- Stand 19.03.26 16:25 Uhr
- Eröffnung 12.378,52
- Vortag 12.447,81
- Tageshoch 12.383,33
- Tagestief 12.056,99
- 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 | 22,40 08:16:09 Uhr | -4,27% -1,0000 | 26,95 | 12,80 |
| adidas AG DE000A1EWWW0 | 132,80 15:43:16 Uhr | -3,35% -4,600 | 225,70 | 136,20 |
| ADTRAN Holdings Inc. US00486H1059 | 10,07 08:01:03 Uhr | +1,04% +0,1040 | 9,966 | 6,168 |
| Airbus SE NL0000235190 | 164,40 16:10:54 Uhr | -3,44% -5,860 | 221,05 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 33,46 15:38:22 Uhr | -2,16% -0,7400 | 34,79 | 8,470 |
| Allianz SE DE0008404005 | 351,90 14:47:11 Uhr | -1,15% -4,100 | 395,70 | 295,00 |
| Aroundtown SA LU1673108939 | 2,438 08:01:15 Uhr | -2,71% -0,0680 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 82,10 15:35:35 Uhr | -0,24% -0,2000 | 144,80 | 80,10 |
| Aurubis AG DE0006766504 | 160,00 08:16:10 Uhr | -1,05% -1,700 | 175,00 | 71,50 |
| BASF SE DE000BASF111 | 46,50 15:52:58 Uhr | -3,49% -1,680 | 52,50 | 38,39 |
| Bayer AG DE000BAY0017 | 38,35 12:40:46 Uhr | -1,31% -0,5100 | 49,76 | 18,70 |
| Bayerische Motoren Werke AG DE0005190003 | 76,92 16:20:03 Uhr | -3,07% -2,440 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 29,90 09:44:47 Uhr | -3,61% -1,120 | 44,74 | 30,54 |
| BEFESA S.A. LU1704650164 | 29,38 08:16:16 Uhr | +0,82% +0,2400 | 33,32 | 21,50 |
| Beiersdorf AG DE0005200000 | 72,36 15:59:08 Uhr | -2,72% -2,020 | 131,10 | 73,70 |
| Brenntag SE DE000A1DAHH0 | 48,40 13:38:29 Uhr | -2,71% -1,350 | 65,34 | 44,38 |
| CANCOM SE DE0005419105 | 21,75 08:16:08 Uhr | -3,33% -0,7500 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 23,30 13:47:43 Uhr | -1,10% -0,2600 | 69,65 | 23,42 |
| Commerzbank AG DE000CBK1001 | 31,25 15:41:30 Uhr | -4,55% -1,490 | 38,01 | 17,67 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,20 15:53:59 Uhr | +0,74% +0,2000 | 27,62 | 21,52 |
| Continental AG DE0005439004 | 58,40 16:03:36 Uhr | -5,32% -3,280 | 74,98 | 42,78 |
| Covestro AG DE0006062144 | 59,72 08:16:09 Uhr | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 65,70 08:16:08 Uhr | -2,59% -1,750 | 113,00 | 63,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,58 15:52:04 Uhr | -3,03% -1,270 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 15,96 08:16:14 Uhr | -3,68% -0,6100 | 29,60 | 15,81 |
| Deutsche Bank AG DE0005140008 | 24,80 13:29:04 Uhr | -3,31% -0,8500 | 34,12 | 16,80 |
| Deutsche Börse AG DE0005810055 | 249,80 14:47:11 Uhr | -0,04% -0,1000 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,426 14:47:45 Uhr | -5,64% -0,4440 | 9,476 | 5,552 |
| Deutsche Post AG DE0005552004 | 44,06 15:44:32 Uhr | -2,33% -1,050 | 51,54 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 32,42 15:24:28 Uhr | -0,67% -0,2200 | 34,63 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 36,74 12:50:59 Uhr | -1,02% -0,3800 | 54,38 | 36,51 |
| E.ON SE DE000ENAG999 | 19,59 12:00:40 Uhr | -1,56% -0,3100 | 20,35 | 12,68 |
| Energiekontor AG DE0005313506 | 33,15 08:16:08 Uhr | -2,07% -0,7000 | 59,90 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 14,49 08:16:16 Uhr | -0,14% -0,0200 | 21,82 | 12,52 |
| Evotec SE DE0005664809 | 4,238 12:43:05 Uhr | -2,26% -0,0980 | 8,628 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 76,30 08:16:09 Uhr | +0,07% +0,0500 | 85,55 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 27,04 15:30:35 Uhr | -3,98% -1,120 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 38,75 08:16:09 Uhr | -2,07% -0,8200 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 45,31 09:18:30 Uhr | -2,98% -1,390 | 52,36 | 33,54 |
| FUCHS SE DE000A3E5D64 | 33,92 08:16:15 Uhr | -0,53% -0,1800 | 49,90 | 33,56 |
| GEA Group AG DE0006602006 | 62,65 09:33:21 Uhr | -2,49% -1,600 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 17,32 08:16:12 Uhr | -9,89% -1,900 | 77,85 | 15,52 |
| Hannover Rück SE DE0008402215 | 268,60 13:06:41 Uhr | 0% 0 | 291,20 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 165,50 13:32:02 Uhr | -4,11% -7,100 | 241,10 | 135,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 73,80 08:16:13 Uhr | -0,81% -0,6000 | 89,50 | 73,20 |
| HelloFresh SE DE000A161408 | 3,820 08:16:13 Uhr | -0,34% -0,0130 | 11,01 | 3,833 |
| Henkel AG & Co. KGaA DE0006048432 | 67,46 10:32:40 Uhr | -3,35% -2,340 | 83,84 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 83,15 08:16:16 Uhr | -1,71% -1,450 | 117,00 | 47,20 |
| HOCHTIEF AG DE0006070006 | 395,00 13:11:08 Uhr | -2,23% -9,000 | 415,00 | 126,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,33 08:16:14 Uhr | -3,53% -1,330 | 43,93 | 31,61 |
| Infineon Technologies AG DE0006231004 | 37,20 16:05:08 Uhr | -7,75% -3,125 | 48,01 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 25,68 08:56:59 Uhr | -1,91% -0,5000 | 29,40 | 14,64 |
| Jungheinrich AG DE0006219934 | 28,50 10:26:19 Uhr | -2,80% -0,8200 | 42,92 | 24,74 |
| K+S Aktiengesellschaft DE000KSAG888 | 17,41 14:03:20 Uhr | -2,14% -0,3800 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 44,20 16:02:06 Uhr | -7,45% -3,560 | 70,20 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 99,70 08:16:16 Uhr | -0,60% -0,6000 | 115,10 | 72,95 |
| Kontron AG AT0000A0E9W5 | 18,87 13:45:16 Uhr | -13,84% -3,030 | 28,72 | 18,78 |
| KRONES AG DE0006335003 | 117,80 14:30:01 Uhr | -3,44% -4,200 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 12,48 10:00:05 Uhr | -5,02% -0,6600 | 30,34 | 13,10 |
| LEG Immobilien SE DE000LEG1110 | 57,50 14:51:11 Uhr | -8,22% -5,150 | 77,85 | 59,25 |
| Mercedes-Benz Group AG DE0007100000 | 51,75 13:30:35 Uhr | -2,49% -1,320 | 62,19 | 45,00 |
| Merck KGaA DE0006599905 | 107,70 08:16:10 Uhr | -1,24% -1,350 | 133,35 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 326,00 10:19:09 Uhr | -2,80% -9,400 | 401,50 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 534,80 14:03:36 Uhr | -1,44% -7,800 | 612,40 | 501,00 |
| Nagarro SE DE000A3H2200 | 48,82 08:16:15 Uhr | -2,13% -1,060 | 80,50 | 43,32 |
| Nemetschek SE DE0006452907 | 69,30 08:16:10 Uhr | -0,22% -0,1500 | 137,40 | 63,65 |
| Nordex SE DE000A0D6554 | 44,90 15:40:06 Uhr | -2,81% -1,300 | 46,60 | 12,26 |
| PNE AG DE000A0JBPG2 | 8,010 08:16:12 Uhr | +0,13% +0,0100 | 15,52 | 7,710 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,61 10:38:31 Uhr | -1,89% -0,6100 | 41,37 | 30,98 |
| PUMA SE DE0006969603 | 20,45 09:56:04 Uhr | -7,55% -1,670 | 26,14 | 15,37 |
| RATIONAL AG DE0007010803 | 655,50 08:16:11 Uhr | -4,31% -29,50 | 841,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 34,34 14:16:40 Uhr | -8,08% -3,020 | 136,50 | 37,36 |
| Rheinmetall AG DE0007030009 | 1.563,50 14:18:43 Uhr | -2,92% -47,00 | 2.000,00 | 933,00 |
| RTL Group S.A. LU0061462528 | 35,85 14:44:14 Uhr | -1,92% -0,7000 | 38,20 | 29,15 |
| RWE AG DE0007037129 | 57,92 11:20:55 Uhr | +1,54% +0,8800 | 58,72 | 29,86 |
| SAP SE DE0007164600 | 160,14 14:06:17 Uhr | -0,35% -0,5600 | 272,65 | 159,84 |
| Sartorius AG DE0007165631 | 217,30 08:01:27 Uhr | -4,40% -10,00 | 266,00 | 173,45 |
| Scout24 SE DE000A12DM80 | 67,05 08:16:13 Uhr | -4,15% -2,900 | 122,20 | 66,40 |
| Siemens AG DE0007236101 | 208,45 13:29:13 Uhr | -4,40% -9,600 | 275,10 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 146,00 16:11:19 Uhr | -3,22% -4,850 | 171,25 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 37,08 13:28:52 Uhr | -2,45% -0,9300 | 52,50 | 37,79 |
| Siltronic AG DE000WAF3001 | 56,95 08:02:03 Uhr | -2,48% -1,450 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 61,85 08:16:11 Uhr | -0,72% -0,4500 | 98,00 | 60,20 |
| SMA Solar Technology AG DE000A0DJ6J9 | 35,52 08:16:12 Uhr | -2,63% -0,9600 | 38,50 | 11,91 |
| Stabilus SE DE000STAB1L8 | 15,54 09:00:50 Uhr | -4,55% -0,7400 | 33,30 | 16,08 |
| Ströer SE & Co. KGaA DE0007493991 | 32,00 09:12:31 Uhr | -2,14% -0,7000 | 57,85 | 31,30 |
| Symrise AG DE000SYM9999 | 71,84 09:00:27 Uhr | -2,15% -1,580 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,72 08:16:12 Uhr | -4,59% -0,6600 | 16,38 | 11,76 |
| Talanx AG DE000TLX1005 | 110,30 09:00:23 Uhr | -0,99% -1,100 | 124,10 | 81,85 |
| TeamViewer SE DE000A2YN900 | 4,400 10:10:51 Uhr | -5,13% -0,2380 | 13,42 | 4,346 |
| thyssenkrupp AG DE0007500001 | 7,896 15:46:30 Uhr | -4,84% -0,4020 | 12,34 | 4,657 |
| United Internet AG DE0005089031 | 25,40 08:16:17 Uhr | -2,61% -0,6800 | 30,02 | 16,75 |
| Verbio SE DE000A0JL9W6 | 36,74 15:41:03 Uhr | -1,13% -0,4200 | 37,56 | 7,390 |
| Volkswagen AG DE0007664039 | 86,26 15:29:51 Uhr | -2,42% -2,140 | 109,00 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 22,20 15:47:26 Uhr | -9,72% -2,390 | 30,62 | 23,69 |
| Wacker Chemie AG DE000WCH8881 | 73,00 08:16:16 Uhr | -9,99% -8,100 | 86,62 | 56,75 |
| Zalando SE DE000ZAL1111 | 22,70 15:02:53 Uhr | -4,46% -1,060 | 35,86 | 18,97 |
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