HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.414,43 EUR
+0,24% +31,88
Kursdaten
- Börse Xetra
- Letzter 13.414,43
- Änderung +0,24 %
- Stand 27.02.26 13:28 Uhr
- Eröffnung 13.384,11
- Vortag 13.382,55
- Tageshoch 13.450,99
- Tagestief 13.357,99
- 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 | 22,05 08:16:01 Uhr | -2,00% -0,4500 | 26,95 | 12,80 |
| adidas AG DE000A1EWWW0 | 160,00 12:59:29 Uhr | -0,37% -0,6000 | 246,60 | 143,05 |
| ADTRAN Holdings Inc. US00486H1059 | 8,306 08:01:03 Uhr | -1,21% -0,1020 | 10,54 | 6,168 |
| Airbus SE NL0000235190 | 186,12 12:23:49 Uhr | -0,18% -0,3400 | 221,05 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 27,86 13:24:06 Uhr | +10,56% +2,660 | 25,28 | 8,470 |
| Allianz SE DE0008404005 | 385,00 13:17:20 Uhr | +0,26% +1,0000 | 395,70 | 295,00 |
| Aroundtown SA LU1673108939 | 3,086 12:31:19 Uhr | +1,11% +0,0340 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 88,80 08:16:09 Uhr | +2,54% +2,200 | 144,80 | 80,10 |
| Aurubis AG DE0006766504 | 174,10 13:25:29 Uhr | +2,17% +3,700 | 175,00 | 71,50 |
| BASF SE DE000BASF111 | 48,66 13:26:39 Uhr | -1,90% -0,9400 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 41,66 12:17:40 Uhr | +0,04% +0,0150 | 49,76 | 18,70 |
| Bayerische Motoren Werke AG DE0005190003 | 89,00 08:01:47 Uhr | +0,25% +0,2200 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 33,42 09:28:38 Uhr | +3,40% +1,100 | 44,74 | 31,02 |
| BEFESA S.A. LU1704650164 | 31,52 08:16:08 Uhr | -3,43% -1,120 | 33,14 | 21,50 |
| Beiersdorf AG DE0005200000 | 105,35 08:16:00 Uhr | -0,99% -1,050 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 51,82 11:33:35 Uhr | -2,30% -1,220 | 67,70 | 46,15 |
| CANCOM SE DE0005419105 | 23,15 08:16:01 Uhr | +3,12% +0,7000 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 26,94 11:52:34 Uhr | +2,05% +0,5400 | 70,40 | 25,50 |
| Commerzbank AG DE000CBK1001 | 36,03 09:06:07 Uhr | +0,17% +0,0600 | 38,01 | 17,67 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,60 08:20:25 Uhr | +0,36% +0,1000 | 27,60 | 21,52 |
| Continental AG DE0005439004 | 73,48 11:27:41 Uhr | -0,86% -0,6400 | 74,98 | 42,78 |
| Covestro AG DE0006062144 | 60,50 08:16:02 Uhr | -0,17% -0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 65,55 08:16:01 Uhr | +2,58% +1,650 | 113,00 | 63,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,42 11:17:30 Uhr | -0,56% -0,2400 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 20,32 08:16:06 Uhr | -2,45% -0,5100 | 29,60 | 15,81 |
| Deutsche Bank AG DE0005140008 | 30,98 11:28:24 Uhr | -0,15% -0,0450 | 34,12 | 16,80 |
| Deutsche Börse AG DE0005810055 | 230,40 13:18:03 Uhr | +2,13% +4,800 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 9,074 12:53:06 Uhr | -2,53% -0,2360 | 9,476 | 5,552 |
| Deutsche Post AG DE0005552004 | 49,81 08:01:22 Uhr | +0,57% +0,2800 | 51,54 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 33,75 13:19:21 Uhr | +2,24% +0,7400 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,25 08:16:09 Uhr | -0,36% -0,1500 | 58,62 | 39,70 |
| E.ON SE DE000ENAG999 | 19,63 12:03:28 Uhr | -0,20% -0,0400 | 19,70 | 12,13 |
| Energiekontor AG DE0005313506 | 38,10 08:16:01 Uhr | +1,46% +0,5500 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 14,83 08:16:08 Uhr | -1,13% -0,1700 | 22,29 | 12,52 |
| Evotec SE DE0005664809 | 5,900 11:06:29 Uhr | +3,51% +0,2000 | 8,628 | 4,940 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 83,20 12:35:10 Uhr | 0% 0 | 85,55 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 27,64 11:00:13 Uhr | +3,21% +0,8600 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 39,41 08:16:01 Uhr | +0,54% +0,2100 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 50,48 12:03:36 Uhr | -1,29% -0,6600 | 52,36 | 33,54 |
| FUCHS SE DE000A3E5D64 | 37,00 08:16:07 Uhr | +0,54% +0,2000 | 49,92 | 36,44 |
| GEA Group AG DE0006602006 | 64,90 08:16:03 Uhr | -0,54% -0,3500 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 16,36 13:25:00 Uhr | +4,07% +0,6400 | 81,00 | 15,59 |
| Hannover Rück SE DE0008402215 | 255,00 12:04:35 Uhr | -0,16% -0,4000 | 291,20 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 191,05 13:27:16 Uhr | +1,16% +2,200 | 241,10 | 135,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 81,50 08:16:06 Uhr | +0,87% +0,7000 | 92,10 | 77,00 |
| HelloFresh SE DE000A161408 | 4,874 08:16:06 Uhr | +2,70% +0,1280 | 12,11 | 4,746 |
| Henkel AG & Co. KGaA DE0006048432 | 82,84 08:16:02 Uhr | -0,48% -0,4000 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 75,00 11:54:28 Uhr | -1,32% -1,0000 | 117,00 | 47,20 |
| HOCHTIEF AG DE0006070006 | 414,40 09:58:26 Uhr | +1,92% +7,800 | 415,00 | 126,60 |
| HUGO BOSS AG DE000A1PHFF7 | 37,28 08:16:06 Uhr | +0,22% +0,0800 | 44,66 | 31,61 |
| Infineon Technologies AG DE0006231004 | 46,56 08:16:02 Uhr | -0,23% -0,1050 | 48,01 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 27,90 08:16:07 Uhr | -2,04% -0,5800 | 28,48 | 14,64 |
| Jungheinrich AG DE0006219934 | 32,66 08:16:02 Uhr | +0,06% +0,0200 | 42,92 | 24,74 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,76 08:16:08 Uhr | -1,47% -0,2200 | 16,79 | 10,72 |
| KION GROUP AG DE000KGX8881 | 57,00 08:49:06 Uhr | -2,48% -1,450 | 70,20 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 111,40 08:16:08 Uhr | -1,85% -2,100 | 115,10 | 72,95 |
| Kontron AG AT0000A0E9W5 | 23,48 08:16:09 Uhr | +2,53% +0,5800 | 28,72 | 18,78 |
| KRONES AG DE0006335003 | 132,60 08:04:59 Uhr | +0,61% +0,8000 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 19,02 08:16:01 Uhr | +0,05% +0,0100 | 33,61 | 15,71 |
| LEG Immobilien SE DE000LEG1110 | 70,05 08:16:08 Uhr | +1,67% +1,150 | 80,28 | 59,25 |
| Mercedes-Benz Group AG DE0007100000 | 58,56 12:06:51 Uhr | -1,00% -0,5900 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 125,65 08:16:03 Uhr | -0,08% -0,1000 | 141,90 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 362,80 10:00:17 Uhr | -3,46% -13,00 | 401,50 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 552,20 12:55:59 Uhr | +0,73% +4,000 | 612,40 | 501,00 |
| Nagarro SE DE000A3H2200 | 52,65 08:16:07 Uhr | +5,64% +2,810 | 84,40 | 43,32 |
| Nemetschek SE DE0006452907 | 67,50 08:16:02 Uhr | -1,10% -0,7500 | 137,40 | 63,65 |
| Nordex SE DE000A0D6554 | 43,26 09:57:39 Uhr | +3,89% +1,620 | 42,36 | 12,26 |
| PNE AG DE000A0JBPG2 | 8,790 08:16:05 Uhr | +2,69% +0,2300 | 15,52 | 8,310 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,18 09:22:14 Uhr | +0,44% +0,1600 | 41,37 | 30,98 |
| PUMA SE DE0006969603 | 22,95 11:49:20 Uhr | -5,94% -1,450 | 30,19 | 15,37 |
| RATIONAL AG DE0007010803 | 731,00 08:16:03 Uhr | +0,62% +4,500 | 886,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 60,55 08:16:08 Uhr | -0,25% -0,1500 | 142,60 | 57,55 |
| Rheinmetall AG DE0007030009 | 1.682,50 13:13:05 Uhr | +0,48% +8,000 | 2.000,00 | 933,00 |
| RTL Group S.A. LU0061462528 | 36,70 09:07:43 Uhr | +1,10% +0,4000 | 38,20 | 29,15 |
| RWE AG DE0007037129 | 54,58 10:57:59 Uhr | +1,53% +0,8200 | 54,80 | 29,86 |
| SAP SE DE0007164600 | 171,12 13:17:57 Uhr | -1,16% -2,000 | 272,65 | 159,84 |
| Sartorius AG DE0007165631 | 236,30 08:16:03 Uhr | -1,54% -3,700 | 266,00 | 173,45 |
| Scout24 SE DE000A12DM80 | 69,20 08:03:40 Uhr | +4,22% +2,800 | 122,20 | 66,40 |
| Siemens AG DE0007236101 | 249,15 13:07:23 Uhr | +0,38% +0,9500 | 275,10 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 168,25 13:17:06 Uhr | +1,82% +3,000 | 171,25 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 42,07 12:03:28 Uhr | +0,62% +0,2600 | 54,22 | 40,13 |
| Siltronic AG DE000WAF3001 | 57,05 08:16:08 Uhr | -1,04% -0,6000 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 65,45 08:16:03 Uhr | -0,15% -0,1000 | 98,00 | 64,60 |
| SMA Solar Technology AG DE000A0DJ6J9 | 33,72 13:07:15 Uhr | +4,98% +1,600 | 38,50 | 11,91 |
| Stabilus SE DE000STAB1L8 | 19,08 08:16:09 Uhr | +1,17% +0,2200 | 33,30 | 17,84 |
| Ströer SE & Co. KGaA DE0007493991 | 34,05 08:16:03 Uhr | +3,18% +1,050 | 58,90 | 32,15 |
| Symrise AG DE000SYM9999 | 75,98 08:16:08 Uhr | -0,03% -0,0200 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 16,31 08:16:04 Uhr | -0,43% -0,0700 | 16,38 | 11,76 |
| Talanx AG DE000TLX1005 | 106,80 08:16:08 Uhr | +0,09% +0,1000 | 124,10 | 81,85 |
| TeamViewer SE DE000A2YN900 | 4,658 08:16:07 Uhr | +1,66% +0,0760 | 13,42 | 4,480 |
| thyssenkrupp AG DE0007500001 | 10,67 09:07:00 Uhr | +0,66% +0,0700 | 12,34 | 4,657 |
| United Internet AG DE0005089031 | 24,74 08:16:09 Uhr | -0,32% -0,0800 | 30,02 | 16,75 |
| Verbio SE DE000A0JL9W6 | 26,42 08:16:05 Uhr | -1,86% -0,5000 | 27,20 | 7,390 |
| Volkswagen AG DE0007664039 | 101,25 09:11:57 Uhr | -0,25% -0,2500 | 114,00 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 28,70 13:06:11 Uhr | +2,68% +0,7500 | 30,62 | 23,69 |
| Wacker Chemie AG DE000WCH8881 | 81,60 08:16:08 Uhr | -0,06% -0,0500 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 20,68 08:16:08 Uhr | -0,96% -0,2000 | 35,86 | 20,16 |
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