HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.579,33 EUR
+0,52% +70,29
Kursdaten
- Börse Xetra
- Letzter 13.579,33
- Änderung +0,52 %
- Stand 30.07.26 17:59 Uhr
- Eröffnung 13.502,28
- Vortag 13.509,04
- Tageshoch 13.600,18
- Tagestief 13.424,61
- 52W Hoch 13.765,35 (07.07.26)
- 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 | 20,80 09:04:36 Uhr | +1,46% +0,3000 | 26,95 | 18,26 |
| adidas AG DE000A1EWWW0 | 157,65 18:37:20 Uhr | -12,68% -22,90 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 7,176 17:25:02 Uhr | -2,39% -0,1760 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 204,40 17:06:00 Uhr | -3,22% -6,800 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 34,38 17:36:29 Uhr | +3,37% +1,120 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 432,20 18:16:31 Uhr | +0,82% +3,500 | 433,10 | 334,40 |
| Aroundtown SA LU1673108939 | 2,188 17:25:01 Uhr | +1,39% +0,0300 | 3,516 | 2,062 |
| ATOSS Software SE DE0005104400 | 85,60 09:04:36 Uhr | -2,84% -2,500 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 178,70 12:43:24 Uhr | +1,42% +2,500 | 222,80 | 85,10 |
| BASF SE DE000BASF111 | 51,20 16:20:29 Uhr | +0,12% +0,0600 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 48,32 18:19:14 Uhr | +2,70% +1,270 | 53,56 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 60,68 15:34:12 Uhr | -0,10% -0,0600 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 36,46 17:19:04 Uhr | -2,25% -0,8400 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 34,50 09:04:36 Uhr | 0% 0 | 37,10 | 25,90 |
| Beiersdorf AG DE0005200000 | 82,08 14:48:24 Uhr | +0,07% +0,0600 | 110,10 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 63,46 10:21:03 Uhr | +4,86% +2,940 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 24,50 09:04:36 Uhr | +3,16% +0,7500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 29,92 09:04:36 Uhr | +1,98% +0,5800 | 50,00 | 23,04 |
| Commerzbank AG DE000CBK1001 | 37,01 12:33:22 Uhr | -0,96% -0,3600 | 39,01 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,50 16:25:10 Uhr | 0% 0 | 29,00 | 23,24 |
| Continental AG DE0005439004 | 72,08 17:10:20 Uhr | +0,81% +0,5800 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 59,90 09:04:36 Uhr | +0,17% +0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 61,30 15:39:25 Uhr | +0,99% +0,6000 | 100,20 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 48,65 18:31:27 Uhr | +0,75% +0,3600 | 48,29 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,58 09:04:36 Uhr | -0,58% -0,2200 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 31,93 18:11:13 Uhr | +2,16% +0,6750 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 263,40 17:17:16 Uhr | -2,12% -5,700 | 269,10 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,972 11:36:21 Uhr | +0,11% +0,0100 | 10,22 | 6,766 |
| Deutsche Post AG DE0005552004 | 57,52 17:00:49 Uhr | +0,38% +0,2200 | 57,80 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 26,98 17:05:01 Uhr | -0,74% -0,2000 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,99 09:04:37 Uhr | -6,36% -2,920 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 19,07 14:39:05 Uhr | +1,01% +0,1900 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 34,40 18:38:54 Uhr | +1,33% +0,4500 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 17,59 09:04:36 Uhr | +3,71% +0,6300 | 18,02 | 12,52 |
| Evotec SE DE0005664809 | 3,468 09:04:36 Uhr | -0,34% -0,0120 | 7,492 | 3,382 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,40 09:04:36 Uhr | +0,15% +0,1000 | 85,55 | 62,90 |
| freenet AG DE000A0Z2ZZ5 | 24,84 15:21:28 Uhr | -1,74% -0,4400 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 44,04 10:26:54 Uhr | +0,46% +0,2000 | 47,45 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 45,04 14:37:51 Uhr | +0,78% +0,3500 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 41,60 09:04:36 Uhr | +1,86% +0,7600 | 42,38 | 31,98 |
| GEA Group AG DE0006602006 | 62,85 09:04:36 Uhr | -0,63% -0,4000 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 28,52 09:04:37 Uhr | -3,26% -0,9600 | 46,12 | 15,52 |
| Hannover Rück SE DE0008402215 | 252,80 16:39:11 Uhr | -0,24% -0,6000 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 167,45 12:17:46 Uhr | -0,98% -1,650 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,00 09:04:37 Uhr | -0,42% -0,3000 | 88,00 | 68,10 |
| HelloFresh SE DE000A161408 | 3,545 16:21:01 Uhr | +3,08% +0,1060 | 9,502 | 3,373 |
| Henkel AG & Co. KGaA DE0006048432 | 76,62 12:05:31 Uhr | -0,18% -0,1400 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 83,06 11:59:42 Uhr | -1,87% -1,580 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 427,20 09:04:37 Uhr | +2,10% +8,800 | 550,50 | 186,00 |
| HUGO BOSS AG DE000A1PHFF7 | 38,20 10:31:58 Uhr | +0,87% +0,3300 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 60,24 16:35:44 Uhr | +9,79% +5,370 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 35,06 11:10:04 Uhr | +0,52% +0,1800 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 25,02 09:04:37 Uhr | +0,32% +0,0800 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,66 09:04:37 Uhr | 0% 0 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 39,08 10:53:40 Uhr | -7,33% -3,090 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 107,90 08:16:00 Uhr | -0,37% -0,4000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 23,62 16:57:01 Uhr | -1,42% -0,3400 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 117,40 09:04:36 Uhr | +1,38% +1,600 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 16,06 09:04:36 Uhr | +1,39% +0,2200 | 25,60 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 52,15 17:11:53 Uhr | -1,14% -0,6000 | 74,35 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 47,13 15:38:46 Uhr | +2,66% +1,220 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 143,50 17:15:30 Uhr | -0,10% -0,1500 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 361,50 09:04:36 Uhr | +1,97% +7,000 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 521,00 17:17:22 Uhr | -0,42% -2,200 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 76,50 09:04:36 Uhr | +0,20% +0,1500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 60,20 16:03:57 Uhr | -8,93% -5,900 | 137,40 | 50,45 |
| Nordex SE DE000A0D6554 | 38,34 11:26:52 Uhr | -1,29% -0,5000 | 50,05 | 19,33 |
| PNE AG DE000A0JBPG2 | 10,62 09:04:37 Uhr | +1,72% +0,1800 | 15,04 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 29,13 16:46:07 Uhr | +0,10% +0,0300 | 41,37 | 26,89 |
| PUMA SE DE0006969603 | 27,72 09:04:37 Uhr | -4,08% -1,180 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 676,50 09:04:37 Uhr | +1,65% +11,00 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 65,10 15:53:42 Uhr | -8,05% -5,700 | 104,40 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.139,00 17:51:06 Uhr | -1,42% -16,40 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 32,80 15:33:49 Uhr | +0,77% +0,2500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 56,14 14:35:56 Uhr | -1,27% -0,7200 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 155,28 18:20:04 Uhr | -3,99% -6,460 | 257,90 | 127,68 |
| Sartorius AG DE0007165631 | 226,50 09:33:00 Uhr | +2,26% +5,000 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 79,20 09:04:36 Uhr | +5,60% +4,200 | 119,30 | 62,90 |
| Siemens AG DE0007236101 | 280,90 18:33:08 Uhr | +3,06% +8,350 | 284,55 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 146,00 17:59:35 Uhr | +9,12% +12,20 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 37,23 14:07:21 Uhr | -1,33% -0,5000 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 68,10 09:04:37 Uhr | -3,61% -2,550 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 71,30 09:04:37 Uhr | -0,07% -0,0500 | 92,85 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 51,35 09:04:37 Uhr | +1,68% +0,8500 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 13,92 09:04:37 Uhr | -2,93% -0,4200 | 25,30 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 40,30 09:04:37 Uhr | +1,56% +0,6200 | 47,50 | 29,40 |
| Symrise AG DE000SYM9999 | 93,54 12:15:36 Uhr | +5,01% +4,460 | 92,04 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,71 09:26:46 Uhr | +1,26% +0,1700 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 115,10 16:49:31 Uhr | -0,09% -0,1000 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,450 09:18:44 Uhr | -5,15% -0,3500 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 12,17 16:35:51 Uhr | 0% 0 | 12,49 | 5,617 |
| United Internet AG DE0005089031 | 24,54 09:04:37 Uhr | +0,25% +0,0600 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 28,88 09:04:37 Uhr | -1,63% -0,4800 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 75,78 17:13:54 Uhr | +0,56% +0,4200 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 20,94 13:02:44 Uhr | -0,52% -0,1100 | 29,16 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 86,55 08:16:00 Uhr | +3,22% +2,700 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 30,38 09:04:37 Uhr | +2,05% +0,6100 | 29,77 | 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