HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.350,55 EUR
+0,14% +18,58
Kursdaten
- Börse Xetra
- Letzter 13.350,55
- Änderung +0,14 %
- Stand 14.07.26 17:59 Uhr
- Eröffnung 13.238,08
- Vortag 13.331,97
- Tageshoch 13.362,64
- Tagestief 13.199,52
- 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 | 20,70 08:16:01 Uhr | +4,76% +0,9400 | 26,95 | 18,22 |
| adidas AG DE000A1EWWW0 | 179,85 20:14:49 Uhr | -1,94% -3,550 | 209,90 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 11,14 17:25:18 Uhr | -4,74% -0,5540 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 195,56 21:03:41 Uhr | +0,21% +0,4000 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 43,77 16:01:57 Uhr | +3,01% +1,280 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 419,10 19:44:44 Uhr | -0,59% -2,500 | 425,20 | 334,40 |
| Aroundtown SA LU1673108939 | 2,178 17:25:09 Uhr | +0,93% +0,0200 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 71,00 08:16:09 Uhr | -1,25% -0,9000 | 144,80 | 66,40 |
| Aurubis AG DE0006766504 | 177,60 15:50:12 Uhr | +5,15% +8,700 | 222,80 | 85,10 |
| BASF SE DE000BASF111 | 49,43 16:54:17 Uhr | +0,93% +0,4550 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 50,00 12:04:09 Uhr | -0,36% -0,1800 | 53,56 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 57,40 17:32:03 Uhr | -0,86% -0,5000 | 97,28 | 57,14 |
| Bechtle AG DE0005158703 | 30,78 08:16:00 Uhr | 0% 0 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 32,25 08:16:09 Uhr | +1,57% +0,5000 | 37,10 | 25,90 |
| Beiersdorf AG DE0005200000 | 77,30 10:54:18 Uhr | -1,93% -1,520 | 113,30 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 60,00 09:59:13 Uhr | +7,49% +4,180 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 23,30 08:16:01 Uhr | +3,10% +0,7000 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 28,42 16:47:44 Uhr | -7,31% -2,240 | 52,40 | 23,04 |
| Commerzbank AG DE000CBK1001 | 38,79 19:21:55 Uhr | +0,60% +0,2300 | 38,83 | 27,96 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,45 08:05:37 Uhr | 0% 0 | 29,00 | 23,24 |
| Continental AG DE0005439004 | 72,12 08:16:01 Uhr | -0,99% -0,7200 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 59,90 08:16:02 Uhr | +0,17% +0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,50 09:23:59 Uhr | -2,89% -1,650 | 104,90 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,59 14:30:45 Uhr | +1,12% +0,4700 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,79 08:16:07 Uhr | +3,34% +1,190 | 38,99 | 15,10 |
| Deutsche Bank AG DE0005140008 | 31,15 14:30:49 Uhr | +0,31% +0,0950 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 254,90 16:18:27 Uhr | -0,08% -0,2000 | 268,50 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 9,164 20:03:11 Uhr | +0,75% +0,0680 | 10,22 | 6,766 |
| Deutsche Post AG DE0005552004 | 57,30 15:42:00 Uhr | +1,38% +0,7800 | 56,76 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 26,79 15:24:50 Uhr | -0,11% -0,0300 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,21 18:50:39 Uhr | -3,16% -1,410 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 19,40 18:56:49 Uhr | +1,70% +0,3250 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 35,85 08:16:01 Uhr | +0,42% +0,1500 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 16,61 08:16:08 Uhr | +1,84% +0,3000 | 18,51 | 12,52 |
| Evotec SE DE0005664809 | 3,778 17:47:33 Uhr | -22,55% -1,100 | 7,810 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,20 10:57:59 Uhr | -1,39% -0,9500 | 85,55 | 62,90 |
| freenet AG DE000A0Z2ZZ5 | 23,88 11:51:22 Uhr | -0,33% -0,0800 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 42,47 19:30:23 Uhr | -1,09% -0,4700 | 47,45 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 41,40 14:33:24 Uhr | -2,08% -0,8800 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 39,00 08:16:08 Uhr | +0,67% +0,2600 | 47,32 | 31,98 |
| GEA Group AG DE0006602006 | 58,85 16:52:07 Uhr | -1,26% -0,7500 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 29,14 16:54:53 Uhr | +2,46% +0,7000 | 51,00 | 15,52 |
| Hannover Rück SE DE0008402215 | 253,80 18:41:38 Uhr | +0,63% +1,600 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 168,85 08:16:02 Uhr | +0,12% +0,2000 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,60 08:16:06 Uhr | +0,14% +0,1000 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 3,589 08:16:06 Uhr | -1,75% -0,0640 | 9,502 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 73,16 10:23:37 Uhr | -2,17% -1,620 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 73,02 20:26:20 Uhr | -0,57% -0,4200 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 466,00 21:19:01 Uhr | +2,46% +11,20 | 550,50 | 174,20 |
| HUGO BOSS AG DE000A1PHFF7 | 37,80 08:16:06 Uhr | -0,08% -0,0300 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 71,33 21:09:58 Uhr | +1,78% +1,250 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 40,76 18:05:43 Uhr | +1,29% +0,5200 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 23,56 13:51:04 Uhr | 0% 0 | 41,46 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,04 08:55:59 Uhr | +7,34% +0,9600 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 39,97 14:42:29 Uhr | -1,16% -0,4700 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 102,00 08:16:08 Uhr | +0,99% +1,0000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 22,90 08:16:09 Uhr | -0,52% -0,1200 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 106,60 10:59:56 Uhr | -0,74% -0,8000 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 15,56 08:16:01 Uhr | +5,21% +0,7700 | 26,50 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 52,00 10:24:53 Uhr | -1,79% -0,9500 | 74,35 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 45,40 19:02:42 Uhr | +3,31% +1,455 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 137,40 11:03:28 Uhr | -1,86% -2,600 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 348,60 08:48:04 Uhr | -1,25% -4,400 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 514,20 19:51:54 Uhr | +0,82% +4,200 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 76,55 08:16:08 Uhr | +0,53% +0,4000 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 55,40 08:16:02 Uhr | -0,72% -0,4000 | 137,40 | 50,45 |
| Nordex SE DE000A0D6554 | 40,42 09:12:23 Uhr | +0,05% +0,0200 | 50,05 | 18,93 |
| PNE AG DE000A0JBPG2 | 10,54 08:16:04 Uhr | +0,38% +0,0400 | 15,20 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,07 13:06:00 Uhr | -0,73% -0,2000 | 41,37 | 26,89 |
| PUMA SE DE0006969603 | 28,67 08:16:03 Uhr | -0,35% -0,1000 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 623,50 09:38:06 Uhr | -0,72% -4,500 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 65,35 08:16:09 Uhr | +0,23% +0,1500 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 975,40 21:00:45 Uhr | -0,51% -5,000 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,10 08:16:08 Uhr | -0,64% -0,2000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 57,34 20:43:22 Uhr | +2,17% +1,220 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 136,78 20:14:53 Uhr | -2,37% -3,320 | 266,50 | 130,96 |
| Sartorius AG DE0007165631 | 246,80 08:16:03 Uhr | +2,88% +6,900 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 73,65 08:16:06 Uhr | +1,66% +1,200 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 271,60 21:07:39 Uhr | +0,04% +0,1000 | 284,55 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 153,90 21:32:11 Uhr | +3,48% +5,180 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 34,36 13:53:42 Uhr | -2,30% -0,8100 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 94,00 08:16:08 Uhr | -0,53% -0,5000 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 69,60 08:16:04 Uhr | -0,64% -0,4500 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 63,80 21:31:28 Uhr | +20,49% +10,85 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 15,78 08:19:18 Uhr | +2,20% +0,3400 | 26,95 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 34,98 08:16:04 Uhr | +1,45% +0,5000 | 48,75 | 29,40 |
| Symrise AG DE000SYM9999 | 87,62 15:14:56 Uhr | +0,09% +0,0800 | 92,04 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,08 08:16:04 Uhr | -1,95% -0,2600 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 112,30 10:04:42 Uhr | +1,35% +1,500 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,675 08:16:07 Uhr | +0,53% +0,0300 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 11,70 18:45:48 Uhr | 0% 0 | 12,42 | 5,617 |
| United Internet AG DE0005089031 | 24,08 14:21:30 Uhr | -1,87% -0,4600 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 31,36 08:16:05 Uhr | -2,06% -0,6600 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 71,88 21:05:38 Uhr | +0,67% +0,4800 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 20,99 16:33:00 Uhr | -1,22% -0,2600 | 29,16 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 97,00 11:58:46 Uhr | +7,18% +6,500 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 26,90 08:16:08 Uhr | -0,77% -0,2100 | 28,01 | 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