HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.199,16 EUR
+1,84% +220,10
Kursdaten
- Börse Xetra
- Letzter 12.199,16
- Änderung +1,84 %
- Stand 25.03.26 09:16 Uhr
- Eröffnung 12.151,42
- Vortag 11.979,06
- Tageshoch 12.201,83
- Tagestief 12.151,42
- 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 | 23,25 08:16:02 Uhr | +1,31% +0,3000 | 26,95 | 12,80 |
| adidas AG DE000A1EWWW0 | 134,35 08:21:53 Uhr | +0,56% +0,7500 | 225,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 10,90 08:01:01 Uhr | +0,18% +0,0200 | 10,88 | 6,168 |
| Airbus SE NL0000235190 | 166,14 08:01:21 Uhr | +1,64% +2,680 | 221,05 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 35,02 09:08:30 Uhr | +3,06% +1,040 | 34,79 | 8,470 |
| Allianz SE DE0008404005 | 355,10 09:04:15 Uhr | +1,72% +6,000 | 395,70 | 295,00 |
| Aroundtown SA LU1673108939 | 2,324 08:01:13 Uhr | +1,66% +0,0380 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 74,50 08:16:09 Uhr | -0,53% -0,4000 | 144,80 | 74,90 |
| Aurubis AG DE0006766504 | 155,70 09:12:06 Uhr | +3,11% +4,700 | 175,00 | 71,50 |
| BASF SE DE000BASF111 | 49,50 09:02:26 Uhr | +1,87% +0,9100 | 52,50 | 38,39 |
| Bayer AG DE000BAY0017 | 38,08 08:16:07 Uhr | +0,74% +0,2800 | 49,76 | 18,70 |
| Bayerische Motoren Werke AG DE0005190003 | 78,40 08:00:34 Uhr | +0,80% +0,6200 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 26,88 08:16:01 Uhr | +0,22% +0,0600 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 27,96 08:16:09 Uhr | -0,50% -0,1400 | 33,32 | 21,50 |
| Beiersdorf AG DE0005200000 | 74,78 08:33:04 Uhr | +0,56% +0,4200 | 127,25 | 71,84 |
| Brenntag SE DE000A1DAHH0 | 56,02 08:03:01 Uhr | +1,60% +0,8800 | 62,72 | 44,38 |
| CANCOM SE DE0005419105 | 20,95 08:20:34 Uhr | -1,41% -0,3000 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 24,08 08:16:02 Uhr | +3,08% +0,7200 | 69,35 | 23,04 |
| Commerzbank AG DE000CBK1001 | 31,76 08:16:07 Uhr | +0,09% +0,0300 | 38,01 | 17,67 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,00 08:48:55 Uhr | 0% 0 | 27,70 | 21,52 |
| Continental AG DE0005439004 | 59,90 08:17:08 Uhr | -1,55% -0,9400 | 74,98 | 42,78 |
| Covestro AG DE0006062144 | 59,40 08:00:56 Uhr | -0,17% -0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 63,45 08:16:02 Uhr | -0,24% -0,1500 | 113,00 | 62,40 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,42 08:03:26 Uhr | +1,94% +0,7900 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 15,85 08:16:07 Uhr | -6,19% -1,045 | 29,60 | 15,10 |
| Deutsche Bank AG DE0005140008 | 25,35 08:30:24 Uhr | +1,48% +0,3700 | 34,12 | 16,80 |
| Deutsche Börse AG DE0005810055 | 241,90 08:16:04 Uhr | +0,29% +0,7000 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,616 08:39:01 Uhr | +2,95% +0,2180 | 9,476 | 5,552 |
| Deutsche Post AG DE0005552004 | 45,18 08:16:02 Uhr | +1,28% +0,5700 | 51,54 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 32,54 08:00:49 Uhr | +0,28% +0,0900 | 34,63 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 37,52 08:16:09 Uhr | +0,59% +0,2200 | 51,54 | 35,96 |
| E.ON SE DE000ENAG999 | 18,81 08:16:07 Uhr | +1,84% +0,3400 | 20,35 | 12,68 |
| Energiekontor AG DE0005313506 | 33,15 08:16:01 Uhr | -1,19% -0,4000 | 59,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 14,91 08:59:11 Uhr | +4,27% +0,6100 | 21,06 | 12,52 |
| Evotec SE DE0005664809 | 4,172 08:16:03 Uhr | +1,14% +0,0470 | 8,628 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 74,85 08:16:03 Uhr | +1,84% +1,350 | 85,55 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 26,04 08:16:06 Uhr | -1,14% -0,3000 | 37,42 | 25,50 |
| Fresenius Medical Care AG DE0005785802 | 38,15 08:16:04 Uhr | +0,79% +0,3000 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 44,28 08:16:03 Uhr | +0,25% +0,1100 | 52,36 | 33,54 |
| FUCHS SE DE000A3E5D64 | 34,74 08:31:08 Uhr | +1,70% +0,5800 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 60,45 08:16:04 Uhr | +0,92% +0,5500 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 20,82 08:16:05 Uhr | 0% 0 | 75,20 | 15,52 |
| Hannover Rück SE DE0008402215 | 256,80 08:16:01 Uhr | -0,31% -0,8000 | 291,20 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 181,65 08:26:11 Uhr | +1,48% +2,650 | 241,10 | 135,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 73,30 08:16:06 Uhr | 0% 0 | 89,50 | 72,10 |
| HelloFresh SE DE000A161408 | 4,134 08:29:20 Uhr | +2,86% +0,1150 | 11,01 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 66,92 08:16:04 Uhr | -0,09% -0,0600 | 83,84 | 64,94 |
| HENSOLDT AG DE000HAG0005 | 72,80 08:16:08 Uhr | +1,96% +1,400 | 117,00 | 47,20 |
| HOCHTIEF AG DE0006070006 | 400,40 08:16:04 Uhr | +0,86% +3,400 | 415,00 | 126,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,77 08:16:06 Uhr | +0,03% +0,0100 | 43,93 | 31,61 |
| Infineon Technologies AG DE0006231004 | 39,21 08:16:04 Uhr | +3,10% +1,180 | 48,01 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 25,76 08:16:07 Uhr | +1,82% +0,4600 | 29,40 | 14,64 |
| Jungheinrich AG DE0006219934 | 28,02 08:16:04 Uhr | 0% 0 | 42,92 | 24,74 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,99 08:16:08 Uhr | -2,97% -0,4900 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 44,98 08:16:08 Uhr | +1,22% +0,5400 | 70,20 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 98,35 08:16:08 Uhr | -0,30% -0,3000 | 115,10 | 72,95 |
| Kontron AG AT0000A0E9W5 | 19,52 08:16:09 Uhr | +2,41% +0,4600 | 28,72 | 18,46 |
| KRONES AG DE0006335003 | 116,00 08:16:04 Uhr | -0,17% -0,2000 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 14,55 08:16:02 Uhr | +9,15% +1,220 | 30,09 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 55,70 08:16:08 Uhr | +2,20% +1,200 | 77,85 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 52,15 09:03:43 Uhr | +0,89% +0,4600 | 62,19 | 45,00 |
| Merck KGaA DE0006599905 | 103,55 08:16:04 Uhr | +0,39% +0,4000 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 315,40 08:16:01 Uhr | +2,70% +8,300 | 401,50 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 524,00 08:16:01 Uhr | +0,89% +4,600 | 612,40 | 501,00 |
| Nagarro SE DE000A3H2200 | 44,54 08:16:07 Uhr | -7,21% -3,460 | 80,50 | 43,32 |
| Nemetschek SE DE0006452907 | 67,05 08:16:04 Uhr | -1,76% -1,200 | 137,40 | 63,65 |
| Nordex SE DE000A0D6554 | 43,94 08:16:01 Uhr | +2,09% +0,9000 | 46,60 | 12,26 |
| PNE AG DE000A0JBPG2 | 7,650 08:16:01 Uhr | -5,09% -0,4100 | 15,52 | 7,590 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,04 08:16:08 Uhr | +0,88% +0,2800 | 41,37 | 30,86 |
| PUMA SE DE0006969603 | 21,20 08:16:00 Uhr | -0,28% -0,0600 | 26,14 | 15,37 |
| RATIONAL AG DE0007010803 | 620,00 08:16:00 Uhr | -2,44% -15,50 | 830,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 32,16 08:16:09 Uhr | -0,43% -0,1400 | 136,50 | 31,40 |
| Rheinmetall AG DE0007030009 | 1.487,50 08:04:21 Uhr | +1,26% +18,50 | 2.000,00 | 933,00 |
| RTL Group S.A. LU0061462528 | 34,85 08:16:09 Uhr | +0,29% +0,1000 | 38,20 | 29,15 |
| RWE AG DE0007037129 | 55,44 08:14:45 Uhr | +0,54% +0,3000 | 58,72 | 29,86 |
| SAP SE DE0007164600 | 149,92 09:08:11 Uhr | +1,90% +2,800 | 272,65 | 146,52 |
| Sartorius AG DE0007165631 | 213,00 08:16:00 Uhr | +1,09% +2,300 | 266,00 | 173,45 |
| Scout24 SE DE000A12DM80 | 63,95 08:47:23 Uhr | -0,54% -0,3500 | 122,20 | 63,85 |
| Siemens AG DE0007236101 | 213,90 08:49:26 Uhr | +2,59% +5,400 | 275,10 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 158,55 09:11:58 Uhr | +3,16% +4,850 | 171,25 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 36,82 08:16:08 Uhr | +0,35% +0,1300 | 52,00 | 35,51 |
| Siltronic AG DE000WAF3001 | 55,70 08:16:08 Uhr | +1,36% +0,7500 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 62,05 08:16:00 Uhr | +2,65% +1,600 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 38,18 08:16:01 Uhr | +0,85% +0,3200 | 39,80 | 11,91 |
| Stabilus SE DE000STAB1L8 | 16,14 08:16:09 Uhr | +1,77% +0,2800 | 29,35 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 30,05 08:16:00 Uhr | +0,33% +0,1000 | 57,40 | 29,80 |
| Symrise AG DE000SYM9999 | 69,34 08:16:08 Uhr | -0,26% -0,1800 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,03 09:04:45 Uhr | +2,60% +0,3300 | 16,38 | 11,98 |
| Talanx AG DE000TLX1005 | 106,00 08:16:08 Uhr | +2,91% +3,000 | 124,10 | 81,85 |
| TeamViewer SE DE000A2YN900 | 4,368 08:16:07 Uhr | +0,23% +0,0100 | 13,42 | 4,290 |
| thyssenkrupp AG DE0007500001 | 8,208 08:04:24 Uhr | +3,64% +0,2880 | 12,34 | 4,657 |
| United Internet AG DE0005089031 | 27,80 08:16:09 Uhr | +1,02% +0,2800 | 30,02 | 16,75 |
| Verbio SE DE000A0JL9W6 | 39,14 08:16:01 Uhr | -0,36% -0,1400 | 40,02 | 7,390 |
| Volkswagen AG DE0007664039 | 88,28 08:15:16 Uhr | -0,68% -0,6000 | 109,00 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 21,40 08:03:05 Uhr | +1,95% +0,4100 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 77,65 08:03:50 Uhr | +5,86% +4,300 | 84,30 | 56,75 |
| Zalando SE DE000ZAL1111 | 21,71 08:16:09 Uhr | +1,83% +0,3900 | 35,86 | 18,97 |
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