HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.717,65 EUR
+0,21% +29,32
Kursdaten
- Börse Xetra
- Letzter 13.717,65
- Änderung +0,21 %
- Stand 06.07.26 17:59 Uhr
- Eröffnung 13.704,91
- Vortag 13.688,33
- Tageshoch 13.759,10
- Tagestief 13.656,60
- 52W Hoch 13.759,10 (06.07.26)
- 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 | 19,88 08:16:32 Uhr | +1,22% +0,2400 | 26,95 | 18,22 |
| adidas AG DE000A1EWWW0 | 185,80 16:32:51 Uhr | +0,46% +0,8500 | 213,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 11,59 17:25:17 Uhr | +4,38% +0,4860 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 209,55 19:00:34 Uhr | +1,85% +3,800 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 48,97 08:03:04 Uhr | -0,61% -0,3000 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 419,90 21:11:17 Uhr | +0,07% +0,3000 | 421,10 | 334,40 |
| Aroundtown SA LU1673108939 | 2,386 17:25:08 Uhr | +0,42% +0,0100 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 70,90 15:39:36 Uhr | -2,61% -1,900 | 144,80 | 66,40 |
| Aurubis AG DE0006766504 | 180,30 21:00:22 Uhr | +2,33% +4,100 | 222,80 | 85,10 |
| BASF SE DE000BASF111 | 47,45 17:25:21 Uhr | -0,55% -0,2600 | 55,01 | 41,27 |
| Bayer AG DE000BAY0017 | 51,16 21:58:26 Uhr | -3,87% -2,060 | 53,50 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 60,02 19:36:22 Uhr | -1,32% -0,8000 | 97,28 | 57,14 |
| Bechtle AG DE0005158703 | 31,52 08:16:31 Uhr | -0,06% -0,0200 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 31,70 08:16:39 Uhr | +0,48% +0,1500 | 37,10 | 25,90 |
| Beiersdorf AG DE0005200000 | 75,90 15:16:06 Uhr | -0,29% -0,2200 | 113,30 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 56,16 08:16:36 Uhr | +0,61% +0,3400 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 23,95 08:16:31 Uhr | -1,44% -0,3500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 29,10 12:28:28 Uhr | +1,11% +0,3200 | 53,15 | 23,04 |
| Commerzbank AG DE000CBK1001 | 38,05 18:25:39 Uhr | +0,53% +0,2000 | 38,83 | 27,89 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,40 10:10:36 Uhr | +0,18% +0,0500 | 29,00 | 23,12 |
| Continental AG DE0005439004 | 74,34 15:06:50 Uhr | -2,39% -1,820 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 59,70 08:16:33 Uhr | -0,33% -0,2000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,65 19:57:38 Uhr | +0,17% +0,1000 | 106,50 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,84 17:41:08 Uhr | +0,39% +0,1700 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,67 20:55:08 Uhr | +0,05% +0,0200 | 38,99 | 15,10 |
| Deutsche Bank AG DE0005140008 | 31,94 11:28:20 Uhr | +0,69% +0,2200 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 253,80 10:31:32 Uhr | +1,89% +4,700 | 274,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 10,06 17:15:56 Uhr | +1,43% +0,1420 | 10,02 | 6,766 |
| Deutsche Post AG DE0005552004 | 55,68 17:54:11 Uhr | -0,18% -0,1000 | 56,04 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 25,50 20:48:25 Uhr | +1,47% +0,3700 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,68 21:11:59 Uhr | +0,39% +0,1800 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 18,99 18:40:06 Uhr | 0% 0 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 37,60 08:16:31 Uhr | +0,53% +0,2000 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 15,93 08:16:39 Uhr | -0,99% -0,1600 | 18,51 | 12,52 |
| Evotec SE DE0005664809 | 5,130 12:10:28 Uhr | +0,39% +0,0200 | 7,810 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 75,40 08:16:32 Uhr | +1,00% +0,7500 | 85,55 | 62,90 |
| freenet AG DE000A0Z2ZZ5 | 23,32 08:16:36 Uhr | +0,43% +0,1000 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 41,24 10:05:26 Uhr | +0,81% +0,3300 | 47,81 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 42,34 08:29:08 Uhr | -0,31% -0,1300 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 38,96 08:16:38 Uhr | +1,62% +0,6200 | 49,00 | 31,98 |
| GEA Group AG DE0006602006 | 63,05 08:16:33 Uhr | +0,56% +0,3500 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 29,50 17:11:32 Uhr | +6,12% +1,700 | 51,00 | 15,52 |
| Hannover Rück SE DE0008402215 | 246,40 15:06:50 Uhr | +0,90% +2,200 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 174,85 14:14:01 Uhr | +0,89% +1,550 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,80 08:16:36 Uhr | 0% 0 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 4,026 08:16:36 Uhr | -0,49% -0,0200 | 9,502 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 74,44 18:06:23 Uhr | -0,98% -0,7400 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 80,04 20:32:06 Uhr | +3,65% +2,820 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 493,60 16:12:04 Uhr | -0,96% -4,800 | 550,50 | 163,20 |
| HUGO BOSS AG DE000A1PHFF7 | 37,81 10:23:47 Uhr | +0,08% +0,0300 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 77,11 17:31:31 Uhr | -0,55% -0,4300 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 44,06 08:16:37 Uhr | +1,19% +0,5200 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,62 08:16:33 Uhr | +1,07% +0,2600 | 42,92 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,27 08:16:39 Uhr | -0,15% -0,0200 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 43,72 13:09:57 Uhr | +2,22% +0,9500 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 108,70 08:16:39 Uhr | +2,16% +2,300 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 23,18 08:16:39 Uhr | -0,86% -0,2000 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 112,60 08:16:33 Uhr | -1,23% -1,400 | 142,60 | 109,60 |
| LANXESS AG DE0005470405 | 15,38 08:16:31 Uhr | +1,92% +0,2900 | 27,14 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 56,75 08:16:39 Uhr | -0,79% -0,4500 | 74,35 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 45,32 15:08:02 Uhr | +0,09% +0,0400 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 143,90 13:13:31 Uhr | -2,28% -3,350 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 378,50 08:16:35 Uhr | -0,53% -2,000 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 496,90 15:57:12 Uhr | -0,10% -0,5000 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 74,95 08:16:38 Uhr | +0,47% +0,3500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 58,45 17:43:14 Uhr | +6,27% +3,450 | 137,40 | 50,45 |
| Nordex SE DE000A0D6554 | 43,06 13:57:54 Uhr | -7,28% -3,380 | 50,05 | 17,85 |
| PNE AG DE000A0JBPG2 | 10,72 08:16:35 Uhr | 0% 0 | 15,34 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,34 08:16:39 Uhr | +0,14% +0,0400 | 41,37 | 26,89 |
| PUMA SE DE0006969603 | 27,34 15:39:23 Uhr | +2,21% +0,5900 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 661,50 08:16:33 Uhr | +1,53% +10,00 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 69,95 12:52:51 Uhr | -1,13% -0,8000 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.136,40 21:25:40 Uhr | +3,88% +42,40 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 32,50 11:30:15 Uhr | +2,36% +0,7500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 57,52 18:02:14 Uhr | -0,72% -0,4200 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 140,86 19:14:22 Uhr | +0,97% +1,360 | 268,35 | 130,96 |
| Sartorius AG DE0007165631 | 225,30 08:16:34 Uhr | -0,09% -0,2000 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 73,20 08:16:36 Uhr | -1,81% -1,350 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 280,90 18:27:35 Uhr | -1,06% -3,000 | 284,55 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 167,14 21:27:21 Uhr | -0,38% -0,6400 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 35,50 09:17:26 Uhr | +1,78% +0,6200 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 91,90 10:58:16 Uhr | +7,99% +6,800 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 66,35 08:16:34 Uhr | +1,07% +0,7000 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 57,40 10:37:06 Uhr | -1,20% -0,7000 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 15,96 09:50:56 Uhr | +3,23% +0,5000 | 27,80 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 35,44 09:46:22 Uhr | +2,25% +0,7800 | 50,80 | 29,40 |
| Symrise AG DE000SYM9999 | 92,04 11:44:39 Uhr | +1,97% +1,780 | 91,98 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,67 21:59:26 Uhr | +3,46% +0,4900 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 115,30 10:55:21 Uhr | +1,41% +1,600 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,260 09:06:50 Uhr | +2,73% +0,1400 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 12,33 21:55:24 Uhr | +4,18% +0,4950 | 12,34 | 5,617 |
| United Internet AG DE0005089031 | 23,50 08:16:39 Uhr | +0,09% +0,0200 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 30,52 08:16:35 Uhr | -1,04% -0,3200 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 75,10 11:19:41 Uhr | +0,48% +0,3600 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 22,64 12:27:03 Uhr | +0,94% +0,2100 | 29,16 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 95,95 13:39:42 Uhr | +6,02% +5,450 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 27,44 11:06:41 Uhr | +2,01% +0,5400 | 28,91 | 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