HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.456,06 EUR
+0,28% +37,50
Kursdaten
- Börse Xetra
- Letzter 13.456,06
- Änderung +0,28 %
- Stand 27.10.26 13:08 Uhr
- Eröffnung 13.397,67
- Vortag 13.418,56
- Tageshoch 13.471,30
- Tagestief 13.380,14
- 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 | 158,25 09:00:35 Uhr | 0% 0 | 188,10 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 5,783 09:10:02 Uhr | -1,33% -0,0780 | 16,70 | 5,615 |
| Airbus SE NL0000235190 | 194,22 11:53:39 Uhr | +0,50% +0,9600 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 29,50 08:16:00 Uhr | -0,07% -0,0200 | 61,44 | 12,91 |
| Allianz SE DE0008404005 | 429,20 08:32:03 Uhr | +0,02% +0,1000 | 453,90 | 337,70 |
| Aroundtown SA LU1673108939 | 1,434 09:10:02 Uhr | -0,49% -0,0070 | 3,206 | 1,329 |
| ATOSS Software SE DE0005104400 | 94,40 08:16:00 Uhr | -0,74% -0,7000 | 120,00 | 66,40 |
| Aurubis AG DE0006766504 | 135,70 08:16:00 Uhr | +1,95% +2,600 | 222,80 | 106,10 |
| BASF SE DE000BASF111 | 51,80 09:16:08 Uhr | +0,02% +0,0100 | 55,01 | 41,70 |
| Bayer AG DE000BAY0017 | 45,48 09:14:19 Uhr | +2,00% +0,8900 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 57,80 08:16:00 Uhr | -0,17% -0,1000 | 97,28 | 52,24 |
| Bechtle AG DE0005158703 | 35,08 08:16:00 Uhr | -2,01% -0,7200 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 32,75 08:16:00 Uhr | +2,18% +0,7000 | 37,70 | 26,50 |
| Beiersdorf AG DE0005200000 | 80,76 08:16:00 Uhr | -3,30% -2,760 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 62,38 08:16:00 Uhr | -0,61% -0,3800 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 21,40 08:16:00 Uhr | -1,61% -0,3500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 35,12 08:16:00 Uhr | -0,90% -0,3200 | 46,14 | 23,04 |
| Commerzbank AG DE000CBK1001 | 37,04 09:02:10 Uhr | -0,05% -0,0200 | 43,10 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 28,20 11:24:02 Uhr | -1,57% -0,4500 | 30,40 | 23,30 |
| Continental AG DE0005439004 | 66,64 11:06:22 Uhr | -1,42% -0,9600 | 76,16 | 56,34 |
| Covestro AG DE0006062144 | 60,20 08:16:00 Uhr | 0% 0 | 61,00 | 58,28 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 62,90 08:16:00 Uhr | -0,08% -0,0500 | 85,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,92 08:01:04 Uhr | +1,97% +0,7900 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,23 08:16:00 Uhr | +0,08% +0,0300 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 28,51 08:16:00 Uhr | -0,38% -0,1100 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 314,30 08:07:14 Uhr | +0,90% +2,800 | 319,50 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,126 08:16:00 Uhr | -0,20% -0,0140 | 10,22 | 6,850 |
| Deutsche Telekom AG DE0005557508 | 24,98 12:55:00 Uhr | +0,08% +0,0200 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 58,36 10:25:58 Uhr | +1,00% +0,5800 | 58,80 | 38,93 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,49 08:16:00 Uhr | +1,12% +0,4700 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 18,38 11:28:39 Uhr | -0,49% -0,0900 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 23,10 08:16:00 Uhr | +2,90% +0,6500 | 50,10 | 22,30 |
| Evonik Industries AG DE000EVNK013 | 21,18 08:16:00 Uhr | -0,09% -0,0200 | 21,62 | 12,52 |
| Evotec SE DE0005664809 | 2,804 08:16:00 Uhr | +1,08% +0,0300 | 7,492 | 2,510 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 62,60 08:16:00 Uhr | +1,13% +0,7000 | 85,55 | 57,00 |
| freenet AG DE000A0Z2ZZ5 | 22,62 08:16:00 Uhr | -1,05% -0,2400 | 33,76 | 21,70 |
| Fresenius Medical Care AG DE0005785802 | 40,56 08:16:00 Uhr | 0% 0 | 46,82 | 34,72 |
| FUCHS SE DE000A3E5D64 | 45,08 08:16:00 Uhr | +0,22% +0,1000 | 45,92 | 31,98 |
| GEA Group AG DE0006602006 | 67,95 08:16:00 Uhr | -0,80% -0,5500 | 69,85 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 32,98 09:10:41 Uhr | +1,35% +0,4400 | 32,58 | 15,52 |
| Hannover Rück SE DE0008402215 | 278,80 08:16:00 Uhr | -0,07% -0,2000 | 282,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 145,85 09:00:56 Uhr | +0,03% +0,0500 | 241,10 | 139,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,60 08:16:00 Uhr | +0,58% +0,4000 | 84,40 | 67,80 |
| HelloFresh SE DE000A161408 | 2,913 09:15:13 Uhr | -5,24% -0,1610 | 7,760 | 2,265 |
| Henkel AG & Co. KGaA DE0006048432 | 77,70 08:16:00 Uhr | -0,64% -0,5000 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 85,72 08:16:00 Uhr | -0,81% -0,7000 | 97,35 | 63,58 |
| HOCHTIEF AG DE0006070006 | 370,40 08:16:00 Uhr | +1,59% +5,800 | 550,50 | 249,00 |
| HUGO BOSS AG DE000A1PHFF7 | 38,70 08:16:00 Uhr | +0,73% +0,2800 | 41,20 | 34,14 |
| Infineon Technologies AG DE0006231004 | 51,50 11:46:59 Uhr | +1,82% +0,9200 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 38,90 08:16:00 Uhr | +4,12% +1,540 | 47,92 | 18,35 |
| Jungheinrich AG DE0006219934 | 21,48 08:16:00 Uhr | +0,19% +0,0400 | 38,30 | 20,76 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,65 08:16:00 Uhr | -0,24% -0,0300 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 33,46 08:16:00 Uhr | +1,21% +0,4000 | 70,20 | 33,06 |
| Knorr-Bremse AG DE000KBX1006 | 96,50 08:16:00 Uhr | +0,10% +0,1000 | 115,10 | 78,50 |
| Kontron AG AT0000A0E9W5 | 20,08 08:16:00 Uhr | 0% 0 | 25,30 | 18,03 |
| KRONES AG DE0006335003 | 111,20 08:16:00 Uhr | +1,09% +1,200 | 142,60 | 104,00 |
| LANXESS AG DE0005470405 | 11,74 08:16:00 Uhr | -0,59% -0,0700 | 21,62 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 47,92 08:16:00 Uhr | -1,03% -0,5000 | 70,30 | 44,22 |
| Mercedes-Benz Group AG DE0007100000 | 40,14 12:05:55 Uhr | -1,95% -0,8000 | 62,19 | 38,90 |
| Merck KGaA DE0006599905 | 142,80 08:16:00 Uhr | -0,07% -0,1000 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 326,80 08:16:00 Uhr | +2,77% +8,800 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 554,80 09:26:29 Uhr | -0,43% -2,400 | 571,80 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,10 08:16:00 Uhr | -0,57% -0,4500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 73,75 08:16:00 Uhr | -2,32% -1,750 | 102,50 | 50,45 |
| Nordex SE DE000A0D6554 | 36,98 08:16:00 Uhr | +0,76% +0,2800 | 50,05 | 24,38 |
| PNE AG DE000A0JBPG2 | 5,380 08:16:00 Uhr | -0,37% -0,0200 | 11,22 | 5,400 |
| Porsche Automobil Holding SE DE000PAH0038 | 24,89 08:16:00 Uhr | +0,85% +0,2100 | 41,37 | 24,21 |
| PUMA SE DE0006969603 | 25,23 08:16:00 Uhr | +0,92% +0,2300 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 618,50 08:16:00 Uhr | -0,24% -1,500 | 771,50 | 561,00 |
| Redcare Pharmacy N.V. NL0012044747 | 76,60 08:16:00 Uhr | -2,36% -1,850 | 82,60 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.031,80 08:16:00 Uhr | +0,47% +4,800 | 1.963,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,00 08:16:00 Uhr | -0,96% -0,3000 | 40,00 | 28,40 |
| RWE AG DE0007037129 | 56,70 13:07:45 Uhr | +0,04% +0,0200 | 62,00 | 40,45 |
| SAP SE DE0007164600 | 214,60 11:53:02 Uhr | +1,27% +2,700 | 234,30 | 127,68 |
| Sartorius AG DE0007165631 | 287,40 08:16:00 Uhr | +2,94% +8,200 | 280,00 | 203,50 |
| Scout24 SE DE000A12DM80 | 83,40 08:16:00 Uhr | -1,82% -1,550 | 101,40 | 62,90 |
| Siemens AG DE0007236101 | 261,35 10:26:29 Uhr | +1,81% +4,650 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 126,86 11:54:28 Uhr | +2,36% +2,920 | 194,00 | 100,80 |
| Siemens Healthineers AG DE000SHL1006 | 41,93 08:16:00 Uhr | +0,82% +0,3400 | 49,56 | 32,96 |
| Siltronic AG DE000WAF3001 | 58,35 08:16:00 Uhr | +4,20% +2,350 | 107,50 | 41,74 |
| Sixt SE DE0007231326 | 72,30 08:16:00 Uhr | -0,76% -0,5500 | 77,80 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 48,66 09:25:50 Uhr | -0,33% -0,1600 | 68,80 | 25,68 |
| Stabilus SE DE000STAB1L8 | 15,58 08:16:00 Uhr | +1,43% +0,2200 | 22,65 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 36,56 08:16:00 Uhr | -1,46% -0,5400 | 40,88 | 29,40 |
| Symrise AG DE000SYM9999 | 99,30 08:16:00 Uhr | -1,63% -1,650 | 103,10 | 66,22 |
| TAG Immobilien AG DE0008303504 | 11,22 08:16:00 Uhr | -0,97% -0,1100 | 16,38 | 10,20 |
| Talanx AG DE000TLX1005 | 125,30 08:16:00 Uhr | -0,56% -0,7000 | 128,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 7,615 13:04:24 Uhr | +2,35% +0,1750 | 7,510 | 4,194 |
| thyssenkrupp AG DE0007500001 | 14,15 11:01:09 Uhr | +2,20% +0,3050 | 15,67 | 7,260 |
| United Internet AG DE0005089031 | 23,64 08:16:00 Uhr | -1,17% -0,2800 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 28,78 08:16:00 Uhr | -0,96% -0,2800 | 46,60 | 15,09 |
| Volkswagen AG DE0007664039 | 69,50 08:16:00 Uhr | +0,58% +0,4000 | 109,00 | 66,14 |
| Vonovia SE DE000A1ML7J1 | 16,43 11:44:51 Uhr | -1,32% -0,2200 | 28,70 | 16,05 |
| Wacker Chemie AG DE000WCH8881 | 80,25 08:16:00 Uhr | +3,02% +2,350 | 103,70 | 63,60 |
| Zalando SE DE000ZAL1111 | 26,52 08:16:00 Uhr | -1,12% -0,3000 | 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