HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
14.036,08 EUR
+0,45% +63,34
Kursdaten
- Börse Xetra
- Letzter 14.036,08
- Änderung +0,45 %
- Stand 28.08.26 15:57 Uhr
- Eröffnung 14.024,46
- Vortag 13.972,74
- Tageshoch 14.069,07
- Tagestief 14.022,87
- 52W Hoch 14.069,07 (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 | 22,80 08:16:02 Uhr | +2,93% +0,6500 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 152,85 10:59:38 Uhr | -0,07% -0,1000 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 6,601 09:10:01 Uhr | 0% 0 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 203,65 08:16:02 Uhr | -1,16% -2,400 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 36,97 09:54:41 Uhr | -2,89% -1,100 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 450,80 13:54:52 Uhr | +1,53% +6,800 | 452,80 | 337,70 |
| Aroundtown SA LU1673108939 | 1,990 10:49:38 Uhr | -1,19% -0,0240 | 3,396 | 1,998 |
| ATOSS Software SE DE0005104400 | 99,60 08:16:02 Uhr | +3,64% +3,500 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 181,00 12:19:49 Uhr | +2,03% +3,600 | 222,80 | 94,55 |
| BASF SE DE000BASF111 | 52,37 14:48:35 Uhr | +2,07% +1,060 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 48,81 12:45:11 Uhr | +1,10% +0,5300 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 62,40 14:32:57 Uhr | +4,73% +2,820 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 37,80 12:01:53 Uhr | +0,80% +0,3000 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 36,65 08:15:59 Uhr | +0,69% +0,2500 | 37,10 | 26,28 |
| Beiersdorf AG DE0005200000 | 80,22 08:16:02 Uhr | -0,27% -0,2200 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 60,48 08:16:02 Uhr | -0,07% -0,0400 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 21,55 08:15:59 Uhr | +2,13% +0,4500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 32,34 14:19:13 Uhr | +0,75% +0,2400 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 39,82 08:16:02 Uhr | -0,20% -0,0800 | 40,92 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,80 15:47:37 Uhr | -0,71% -0,2000 | 29,00 | 23,30 |
| Continental AG DE0005439004 | 70,18 11:53:06 Uhr | -0,23% -0,1600 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 60,00 08:16:00 Uhr | +0,17% +0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 60,20 08:16:02 Uhr | +1,52% +0,9000 | 88,60 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 47,23 13:24:39 Uhr | +0,47% +0,2200 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,20 08:16:03 Uhr | -0,51% -0,1900 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 34,71 15:24:49 Uhr | +0,92% +0,3150 | 35,00 | 23,77 |
| Deutsche Börse AG DE0005810055 | 289,20 09:46:59 Uhr | -0,31% -0,9000 | 290,10 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,024 15:05:06 Uhr | -0,20% -0,0160 | 10,22 | 6,766 |
| Deutsche Post AG DE0005552004 | 56,32 08:16:02 Uhr | -0,39% -0,2200 | 58,32 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 28,02 13:02:20 Uhr | -0,04% -0,0100 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,60 11:21:05 Uhr | +2,52% +1,120 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 17,82 11:44:08 Uhr | +1,25% +0,2200 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 27,60 08:16:03 Uhr | +2,79% +0,7500 | 50,10 | 25,55 |
| Evonik Industries AG DE000EVNK013 | 18,86 10:37:59 Uhr | +2,50% +0,4600 | 18,78 | 12,52 |
| Evotec SE DE0005664809 | 3,378 10:38:52 Uhr | -0,76% -0,0260 | 7,492 | 3,232 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 64,55 08:16:02 Uhr | -1,60% -1,050 | 85,55 | 62,60 |
| freenet AG DE000A0Z2ZZ5 | 24,18 08:16:03 Uhr | +0,42% +0,1000 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 40,09 08:16:02 Uhr | -0,42% -0,1700 | 47,45 | 34,72 |
| FUCHS SE DE000A3E5D64 | 40,00 15:50:00 Uhr | +1,21% +0,4800 | 41,68 | 31,98 |
| GEA Group AG DE0006602006 | 67,05 08:16:02 Uhr | -0,22% -0,1500 | 67,25 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 26,46 08:16:00 Uhr | +4,67% +1,180 | 45,28 | 15,52 |
| Hannover Rück SE DE0008402215 | 255,80 09:45:36 Uhr | -0,08% -0,2000 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 168,65 09:50:03 Uhr | +0,54% +0,9000 | 241,10 | 155,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,00 08:16:03 Uhr | +0,43% +0,3000 | 84,40 | 68,10 |
| HelloFresh SE DE000A161408 | 2,842 08:16:02 Uhr | +1,10% +0,0310 | 8,084 | 2,811 |
| Henkel AG & Co. KGaA DE0006048432 | 74,94 08:16:02 Uhr | -0,48% -0,3600 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 88,42 12:27:15 Uhr | +0,16% +0,1400 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 429,80 11:12:34 Uhr | +0,66% +2,800 | 550,50 | 211,20 |
| HUGO BOSS AG DE000A1PHFF7 | 38,53 08:16:02 Uhr | +1,31% +0,5000 | 42,53 | 34,14 |
| Infineon Technologies AG DE0006231004 | 58,15 12:26:39 Uhr | +2,02% +1,150 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 39,78 08:16:00 Uhr | -1,58% -0,6400 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 25,90 08:16:02 Uhr | -0,31% -0,0800 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,20 14:47:07 Uhr | +0,25% +0,0400 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 44,46 08:15:59 Uhr | -0,22% -0,1000 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 106,50 08:16:00 Uhr | +1,24% +1,300 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 22,82 08:16:02 Uhr | +3,26% +0,7200 | 28,28 | 18,03 |
| KRONES AG DE0006335003 | 121,40 12:00:52 Uhr | +2,71% +3,200 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 13,91 08:16:02 Uhr | -0,14% -0,0200 | 24,40 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 49,96 08:16:02 Uhr | +1,17% +0,5800 | 72,00 | 49,18 |
| Mercedes-Benz Group AG DE0007100000 | 46,71 15:23:08 Uhr | +2,03% +0,9300 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 139,85 14:53:57 Uhr | +0,79% +1,100 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 358,50 08:16:00 Uhr | -2,02% -7,400 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 517,80 15:47:15 Uhr | +0,70% +3,600 | 574,00 | 438,20 |
| Nagarro SE DE000A3H2200 | 77,95 08:16:00 Uhr | +0,06% +0,0500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 70,80 13:57:52 Uhr | +5,28% +3,550 | 120,80 | 50,45 |
| Nordex SE DE000A0D6554 | 39,10 13:26:02 Uhr | +2,41% +0,9200 | 50,05 | 19,33 |
| PNE AG DE000A0JBPG2 | 7,260 08:16:02 Uhr | -1,49% -0,1100 | 14,06 | 7,030 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,62 14:45:49 Uhr | +5,49% +1,490 | 41,37 | 26,83 |
| PUMA SE DE0006969603 | 25,66 12:44:26 Uhr | +1,30% +0,3300 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 628,50 08:16:02 Uhr | -1,41% -9,000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 67,35 08:16:02 Uhr | +1,05% +0,7000 | 90,05 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.178,80 08:16:00 Uhr | 0% 0 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,85 08:16:02 Uhr | -1,09% -0,3500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 59,22 13:30:46 Uhr | +2,74% +1,580 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 188,62 14:32:26 Uhr | -0,43% -0,8200 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 249,50 08:15:59 Uhr | -0,28% -0,7000 | 266,00 | 188,25 |
| Scout24 SE DE000A12DM80 | 81,20 08:16:03 Uhr | +0,19% +0,1500 | 111,80 | 62,90 |
| Siemens AG DE0007236101 | 291,50 15:05:22 Uhr | +1,57% +4,500 | 289,80 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 148,38 15:36:41 Uhr | -1,46% -2,200 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 39,59 14:49:57 Uhr | +0,43% +0,1700 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 80,20 11:38:07 Uhr | 0% 0 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 72,70 08:22:55 Uhr | +0,41% +0,3000 | 86,25 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 57,90 13:46:16 Uhr | +5,18% +2,850 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 16,96 08:16:03 Uhr | -0,70% -0,1200 | 25,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 39,50 08:16:02 Uhr | -0,30% -0,1200 | 42,70 | 29,40 |
| Symrise AG DE000SYM9999 | 93,30 13:55:36 Uhr | +1,00% +0,9200 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,08 08:16:02 Uhr | +0,85% +0,1100 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 123,40 08:16:02 Uhr | +0,49% +0,6000 | 123,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,960 08:16:03 Uhr | 0% 0 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 15,04 14:01:32 Uhr | +1,01% +0,1500 | 14,89 | 6,110 |
| United Internet AG DE0005089031 | 26,72 08:15:59 Uhr | +2,45% +0,6400 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 31,82 08:16:00 Uhr | +0,76% +0,2400 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 76,78 14:30:28 Uhr | +6,58% +4,740 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 19,88 11:21:30 Uhr | -0,10% -0,0200 | 28,70 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 89,95 08:16:02 Uhr | -0,06% -0,0500 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 23,88 08:41:36 Uhr | +3,20% +0,7400 | 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