HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.095,50 EUR
-0,61% -80,90
Kursdaten
- Börse Xetra
- Letzter 13.095,50
- Änderung -0,61 %
- Stand 08.06.26 17:59 Uhr
- Eröffnung 13.121,58
- Vortag 13.176,40
- Tageshoch 13.149,79
- Tagestief 12.995,68
- 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 | 23,70 08:16:01 Uhr | -0,21% -0,0500 | 26,95 | 18,22 |
| adidas AG DE000A1EWWW0 | 162,65 13:37:48 Uhr | +1,15% +1,850 | 213,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 14,60 17:25:18 Uhr | +1,18% +0,1700 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 174,80 11:08:58 Uhr | -1,71% -3,040 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 56,24 18:25:19 Uhr | +7,00% +3,680 | 61,10 | 11,88 |
| Allianz SE DE0008404005 | 374,30 18:40:06 Uhr | +0,35% +1,300 | 396,40 | 332,00 |
| Aroundtown SA LU1673108939 | 2,208 17:25:10 Uhr | -8,00% -0,1920 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 78,10 08:16:09 Uhr | +0,13% +0,1000 | 144,80 | 69,40 |
| Aurubis AG DE0006766504 | 206,00 15:12:00 Uhr | -2,74% -5,800 | 222,80 | 78,55 |
| BASF SE DE000BASF111 | 48,56 16:30:07 Uhr | -4,72% -2,405 | 55,01 | 41,00 |
| Bayer AG DE000BAY0017 | 35,64 16:06:36 Uhr | -1,36% -0,4900 | 49,76 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 69,56 17:44:43 Uhr | -1,64% -1,160 | 97,28 | 69,98 |
| Bechtle AG DE0005158703 | 31,92 09:09:00 Uhr | -2,80% -0,9200 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 35,05 08:16:08 Uhr | -0,99% -0,3500 | 37,10 | 25,24 |
| Beiersdorf AG DE0005200000 | 68,88 08:03:58 Uhr | -1,26% -0,8800 | 119,40 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 56,32 08:16:06 Uhr | +0,50% +0,2800 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 26,65 08:16:01 Uhr | -2,56% -0,7000 | 29,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 26,00 08:16:01 Uhr | -1,59% -0,4200 | 62,20 | 23,04 |
| Commerzbank AG DE000CBK1001 | 36,35 10:45:37 Uhr | -1,30% -0,4800 | 38,02 | 26,71 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,10 08:12:04 Uhr | +0,18% +0,0500 | 29,00 | 21,92 |
| Continental AG DE0005439004 | 67,02 12:06:44 Uhr | -2,42% -1,660 | 74,98 | 52,06 |
| Covestro AG DE0006062144 | 59,60 08:16:02 Uhr | -0,33% -0,2000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 52,45 16:10:28 Uhr | -3,50% -1,900 | 107,50 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,82 16:32:38 Uhr | +0,12% +0,0500 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,55 08:07:16 Uhr | +1,63% +0,6200 | 38,99 | 15,10 |
| Deutsche Bank AG DE0005140008 | 27,35 18:01:49 Uhr | -1,00% -0,2750 | 34,12 | 23,58 |
| Deutsche Börse AG DE0005810055 | 245,50 18:02:06 Uhr | -0,69% -1,700 | 286,00 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,370 15:22:49 Uhr | -0,24% -0,0200 | 9,476 | 6,686 |
| Deutsche Post AG DE0005552004 | 51,78 16:34:45 Uhr | -1,26% -0,6600 | 53,10 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 27,70 18:50:55 Uhr | 0% 0 | 34,30 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 47,74 18:39:27 Uhr | +0,59% +0,2800 | 48,98 | 35,96 |
| E.ON SE DE000ENAG999 | 18,17 16:35:01 Uhr | -0,41% -0,0750 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 42,75 08:21:29 Uhr | -1,27% -0,5500 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 15,55 15:12:15 Uhr | -0,89% -0,1400 | 19,31 | 12,52 |
| Evotec SE DE0005664809 | 4,868 15:17:13 Uhr | -3,98% -0,2020 | 7,810 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,20 09:01:23 Uhr | -0,67% -0,4500 | 85,55 | 58,65 |
| freenet AG DE000A0Z2ZZ5 | 25,10 15:31:19 Uhr | +0,64% +0,1600 | 33,76 | 24,62 |
| Fresenius Medical Care AG DE0005785802 | 38,26 08:09:14 Uhr | +0,16% +0,0600 | 50,28 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 37,02 18:32:28 Uhr | +1,20% +0,4400 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 38,30 08:16:07 Uhr | -0,78% -0,3000 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 53,60 08:16:03 Uhr | -2,81% -1,550 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 25,68 08:16:04 Uhr | +0,08% +0,0200 | 51,00 | 15,52 |
| Hannover Rück SE DE0008402215 | 227,40 18:33:30 Uhr | -0,52% -1,200 | 283,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 175,95 11:04:39 Uhr | -3,08% -5,600 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,30 08:16:05 Uhr | -2,19% -1,600 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 4,128 08:16:06 Uhr | +0,93% +0,0380 | 9,502 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 67,16 08:04:20 Uhr | +0,42% +0,2800 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 77,92 17:16:34 Uhr | -1,67% -1,320 | 117,00 | 64,95 |
| HOCHTIEF AG DE0006070006 | 490,00 11:37:10 Uhr | -1,76% -8,800 | 550,50 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 35,18 08:16:06 Uhr | -0,68% -0,2400 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 77,51 18:34:58 Uhr | +4,32% +3,210 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 43,34 11:17:39 Uhr | -1,14% -0,5000 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 23,10 11:59:50 Uhr | -2,37% -0,5600 | 42,92 | 23,66 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,88 14:59:17 Uhr | -2,25% -0,3200 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 38,63 09:16:33 Uhr | -6,10% -2,510 | 70,20 | 40,71 |
| Knorr-Bremse AG DE000KBX1006 | 98,80 08:16:08 Uhr | -0,85% -0,8500 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 22,88 08:16:08 Uhr | -2,64% -0,6200 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 113,20 13:49:30 Uhr | -0,53% -0,6000 | 142,60 | 111,40 |
| LANXESS AG DE0005470405 | 16,05 08:16:01 Uhr | -0,86% -0,1400 | 27,26 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 51,80 09:07:56 Uhr | -1,33% -0,7000 | 77,00 | 52,50 |
| Mercedes-Benz Group AG DE0007100000 | 48,55 19:12:31 Uhr | +1,15% +0,5500 | 62,19 | 47,81 |
| Merck KGaA DE0006599905 | 135,95 12:19:29 Uhr | +0,26% +0,3500 | 140,00 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 294,10 08:16:04 Uhr | -1,57% -4,700 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 449,80 19:04:17 Uhr | -0,33% -1,500 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 40,74 08:16:07 Uhr | -1,69% -0,7000 | 80,50 | 39,80 |
| Nemetschek SE DE0006452907 | 63,45 08:16:02 Uhr | -1,09% -0,7000 | 137,40 | 57,50 |
| Nordex SE DE000A0D6554 | 41,26 15:36:21 Uhr | +2,69% +1,080 | 50,05 | 16,44 |
| PNE AG DE000A0JBPG2 | 10,24 08:16:04 Uhr | -2,85% -0,3000 | 15,34 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,87 13:05:39 Uhr | +1,01% +0,3100 | 41,37 | 30,41 |
| PUMA SE DE0006969603 | 27,06 17:59:08 Uhr | -1,35% -0,3700 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 651,50 08:16:03 Uhr | -0,23% -1,500 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 48,08 09:13:12 Uhr | -1,03% -0,5000 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.202,00 18:46:08 Uhr | +0,15% +1,800 | 2.000,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 32,05 13:57:41 Uhr | +2,89% +0,9000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 56,44 10:33:03 Uhr | +1,55% +0,8600 | 61,72 | 33,40 |
| SAP SE DE0007164600 | 158,20 17:34:17 Uhr | -1,13% -1,800 | 271,20 | 135,50 |
| Sartorius AG DE0007165631 | 241,40 17:57:41 Uhr | -2,03% -5,000 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 74,80 08:16:05 Uhr | -2,09% -1,600 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 264,50 13:02:28 Uhr | -1,31% -3,500 | 280,00 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 157,78 18:34:22 Uhr | +1,73% +2,680 | 194,00 | 82,60 |
| Siemens Healthineers AG DE000SHL1006 | 34,55 18:35:08 Uhr | -0,23% -0,0800 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 95,70 17:15:39 Uhr | +10,00% +8,700 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 72,35 13:03:49 Uhr | +1,76% +1,250 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 57,00 08:16:04 Uhr | -3,23% -1,900 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 17,90 08:16:09 Uhr | -5,49% -1,040 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 34,30 09:55:40 Uhr | -2,50% -0,8800 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 75,04 08:16:08 Uhr | -2,37% -1,820 | 103,40 | 66,22 |
| TAG Immobilien AG DE0008303504 | 12,59 16:19:35 Uhr | -4,62% -0,6100 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 98,40 10:23:52 Uhr | -0,30% -0,3000 | 124,10 | 98,25 |
| TeamViewer SE DE000A2YN900 | 5,885 08:16:07 Uhr | -4,08% -0,2500 | 10,65 | 4,194 |
| thyssenkrupp AG DE0007500001 | 11,42 11:55:56 Uhr | -1,13% -0,1300 | 12,34 | 5,617 |
| United Internet AG DE0005089031 | 26,64 08:16:08 Uhr | -0,22% -0,0600 | 30,02 | 23,22 |
| Verbio SE DE000A0JL9W6 | 37,30 19:28:20 Uhr | -0,80% -0,3000 | 46,60 | 9,645 |
| Volkswagen AG DE0007664039 | 88,04 18:02:08 Uhr | +0,11% +0,1000 | 109,00 | 83,72 |
| Vonovia SE DE000A1ML7J1 | 19,69 18:19:18 Uhr | -2,57% -0,5200 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 95,80 08:16:08 Uhr | -4,15% -4,150 | 103,70 | 59,30 |
| Zalando SE DE000ZAL1111 | 24,14 17:02:17 Uhr | -2,39% -0,5900 | 30,37 | 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