HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.969,77 EUR
-1,17% -153,75
Kursdaten
- Börse Xetra
- Letzter 12.969,77
- Änderung -1,17 %
- Stand 20.04.26 17:59 Uhr
- Eröffnung 12.980,09
- Vortag 13.123,52
- Tageshoch 13.009,85
- Tagestief 12.903,97
- 52W Hoch 13.454,58 (13.01.26)
- 52W Tief 11.061,62 (22.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (97)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 23,55 08:16:01 Uhr | -3,29% -0,8000 | 26,95 | 15,24 |
| adidas AG DE000A1EWWW0 | 144,20 09:58:26 Uhr | -1,50% -2,200 | 225,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 14,71 17:25:21 Uhr | +4,86% +0,6820 | 14,13 | 6,168 |
| Airbus SE NL0000235190 | 176,42 17:07:02 Uhr | -1,46% -2,620 | 221,05 | 132,46 |
| AIXTRON SE DE000A0WMPJ6 | 43,54 20:45:04 Uhr | -0,62% -0,2700 | 44,81 | 9,950 |
| Allianz SE DE0008404005 | 389,60 20:28:13 Uhr | -0,10% -0,4000 | 395,70 | 332,00 |
| Aroundtown SA LU1673108939 | 2,612 17:25:11 Uhr | +0,31% +0,0080 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 81,60 08:16:09 Uhr | +3,82% +3,000 | 144,80 | 72,70 |
| Aurubis AG DE0006766504 | 190,30 19:16:22 Uhr | -0,11% -0,2000 | 190,50 | 74,40 |
| BASF SE DE000BASF111 | 53,09 17:00:32 Uhr | -0,77% -0,4100 | 55,01 | 40,91 |
| Bayer AG DE000BAY0017 | 41,34 18:45:18 Uhr | +0,58% +0,2400 | 49,76 | 20,76 |
| Bayerische Motoren Werke AG DE0005190003 | 82,72 12:09:01 Uhr | -1,17% -0,9800 | 97,28 | 69,62 |
| Bechtle AG DE0005158703 | 31,14 08:29:23 Uhr | -0,51% -0,1600 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 34,55 08:16:08 Uhr | +0,44% +0,1500 | 34,75 | 23,52 |
| Beiersdorf AG DE0005200000 | 77,54 16:49:09 Uhr | -1,85% -1,460 | 127,25 | 71,84 |
| Brenntag SE DE000A1DAHH0 | 59,36 08:24:38 Uhr | -0,80% -0,4800 | 62,22 | 44,38 |
| CANCOM SE DE0005419105 | 25,80 08:16:01 Uhr | +0,39% +0,1000 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 27,52 08:16:01 Uhr | -2,34% -0,6600 | 65,40 | 23,04 |
| Commerzbank AG DE000CBK1001 | 36,51 20:46:29 Uhr | +1,19% +0,4300 | 38,01 | 22,72 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 26,75 20:04:24 Uhr | -1,11% -0,3000 | 27,70 | 21,84 |
| Continental AG DE0005439004 | 66,24 12:28:27 Uhr | +4,09% +2,600 | 74,98 | 48,58 |
| Covestro AG DE0006062144 | 59,40 08:16:02 Uhr | -0,17% -0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,15 08:16:01 Uhr | -3,96% -2,400 | 113,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,29 16:48:03 Uhr | -0,64% -0,2800 | 45,01 | 33,00 |
| Delivery Hero SE DE000A2E4K43 | 20,26 08:16:06 Uhr | -5,55% -1,190 | 29,60 | 15,10 |
| Deutsche Bank AG DE0005140008 | 28,40 15:50:19 Uhr | +1,21% +0,3400 | 34,12 | 20,45 |
| Deutsche Börse AG DE0005810055 | 264,60 19:01:07 Uhr | +1,97% +5,100 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,806 19:15:15 Uhr | -1,93% -0,1540 | 9,476 | 6,098 |
| Deutsche Post AG DE0005552004 | 49,59 15:50:56 Uhr | -0,82% -0,4100 | 51,54 | 35,56 |
| Deutsche Telekom AG DE0005557508 | 29,59 18:54:21 Uhr | +0,85% +0,2500 | 34,38 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,57 08:14:40 Uhr | -2,00% -0,8700 | 49,52 | 35,96 |
| E.ON SE DE000ENAG999 | 18,96 20:24:05 Uhr | +0,42% +0,0800 | 20,35 | 14,61 |
| Energiekontor AG DE0005313506 | 39,60 08:16:01 Uhr | -5,15% -2,150 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 17,04 09:15:21 Uhr | +0,29% +0,0500 | 20,68 | 12,52 |
| Evotec SE DE0005664809 | 5,475 16:30:14 Uhr | -1,71% -0,0950 | 8,628 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 74,80 08:29:03 Uhr | +2,61% +1,900 | 85,55 | 57,15 |
| freenet AG DE000A0Z2ZZ5 | 27,38 15:07:57 Uhr | -0,07% -0,0200 | 37,42 | 25,50 |
| Fresenius Medical Care AG DE0005785802 | 39,55 08:16:02 Uhr | +2,36% +0,9100 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 43,93 15:17:58 Uhr | -1,85% -0,8300 | 52,36 | 38,70 |
| FUCHS SE DE000A3E5D64 | 38,32 08:18:02 Uhr | +0,10% +0,0400 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 62,55 13:17:37 Uhr | +2,54% +1,550 | 67,10 | 53,00 |
| Gerresheimer AG DE000A0LD6E6 | 20,88 08:16:04 Uhr | -2,06% -0,4400 | 64,60 | 15,52 |
| Hannover Rück SE DE0008402215 | 277,80 15:17:18 Uhr | +0,22% +0,6000 | 291,20 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 191,75 08:00:53 Uhr | +1,75% +3,300 | 241,10 | 159,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,00 08:16:06 Uhr | -0,43% -0,3000 | 89,50 | 70,30 |
| HelloFresh SE DE000A161408 | 4,542 11:57:17 Uhr | +4,61% +0,2000 | 11,01 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 66,50 08:24:14 Uhr | +2,28% +1,480 | 83,84 | 63,90 |
| HENSOLDT AG DE000HAG0005 | 82,52 19:27:00 Uhr | +0,73% +0,6000 | 117,00 | 60,45 |
| HOCHTIEF AG DE0006070006 | 460,80 16:28:50 Uhr | -0,35% -1,600 | 467,40 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 37,23 08:49:48 Uhr | -0,75% -0,2800 | 43,93 | 33,73 |
| Infineon Technologies AG DE0006231004 | 47,99 16:31:34 Uhr | -2,02% -0,9900 | 48,98 | 26,37 |
| JENOPTIK AG DE000A2NB601 | 32,68 08:16:06 Uhr | +1,05% +0,3400 | 32,34 | 16,04 |
| Jungheinrich AG DE0006219934 | 29,46 08:16:02 Uhr | +0,89% +0,2600 | 42,92 | 25,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,65 17:36:51 Uhr | +2,59% +0,3700 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 47,50 08:16:07 Uhr | +0,21% +0,1000 | 70,20 | 33,36 |
| Knorr-Bremse AG DE000KBX1006 | 103,60 08:16:07 Uhr | +3,50% +3,500 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 21,52 08:16:08 Uhr | +3,07% +0,6400 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 128,20 08:16:02 Uhr | +1,58% +2,000 | 145,00 | 111,40 |
| LANXESS AG DE0005470405 | 17,72 08:16:01 Uhr | -0,51% -0,0900 | 29,24 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 61,30 08:16:07 Uhr | +1,07% +0,6500 | 77,85 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 51,82 15:44:26 Uhr | -1,33% -0,7000 | 62,19 | 48,00 |
| Merck KGaA DE0006599905 | 116,40 15:05:54 Uhr | -1,86% -2,200 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 338,10 08:16:04 Uhr | -3,84% -13,50 | 401,50 | 271,00 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 568,00 15:21:59 Uhr | +0,89% +5,000 | 612,40 | 505,00 |
| Nagarro SE DE000A3H2200 | 49,44 08:16:07 Uhr | +4,26% +2,020 | 80,50 | 43,32 |
| Nemetschek SE DE0006452907 | 67,45 08:26:46 Uhr | -0,30% -0,2000 | 137,40 | 57,50 |
| Nordex SE DE000A0D6554 | 45,36 08:04:24 Uhr | -1,13% -0,5200 | 46,60 | 15,43 |
| PNE AG DE000A0JBPG2 | 8,860 08:16:04 Uhr | +3,75% +0,3200 | 15,52 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,97 10:53:33 Uhr | +0,95% +0,3100 | 41,37 | 30,76 |
| PUMA SE DE0006969603 | 25,04 08:16:03 Uhr | -2,07% -0,5300 | 26,14 | 15,37 |
| RATIONAL AG DE0007010803 | 692,00 08:16:03 Uhr | +0,95% +6,500 | 780,00 | 611,50 |
| Redcare Pharmacy N.V. NL0012044747 | 48,68 08:16:08 Uhr | -3,89% -1,970 | 136,50 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.471,00 16:19:29 Uhr | -3,13% -47,60 | 2.000,00 | 1.320,00 |
| RTL Group S.A. LU0061462528 | 38,65 10:20:13 Uhr | -0,13% -0,0500 | 38,70 | 30,70 |
| RWE AG DE0007037129 | 57,34 18:48:16 Uhr | +2,17% +1,220 | 59,24 | 31,18 |
| SAP SE DE0007164600 | 151,50 20:35:58 Uhr | -2,31% -3,580 | 272,65 | 137,94 |
| Sartorius AG DE0007165631 | 233,00 08:09:38 Uhr | -3,08% -7,400 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 71,35 19:57:41 Uhr | +2,15% +1,500 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 243,90 16:38:34 Uhr | -1,63% -4,050 | 275,10 | 184,98 |
| Siemens Energy AG DE000ENER6Y0 | 168,96 20:27:46 Uhr | -0,80% -1,360 | 173,50 | 62,14 |
| Siemens Healthineers AG DE000SHL1006 | 38,49 18:50:41 Uhr | -1,91% -0,7500 | 50,04 | 35,51 |
| Siltronic AG DE000WAF3001 | 67,35 08:16:07 Uhr | +1,43% +0,9500 | 66,40 | 32,08 |
| Sixt SE DE0007231326 | 75,10 08:21:25 Uhr | -0,92% -0,7000 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 47,46 20:16:48 Uhr | -6,94% -3,540 | 52,40 | 13,49 |
| Stabilus SE DE000STAB1L8 | 17,16 08:16:09 Uhr | +0,70% +0,1200 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 36,42 08:26:03 Uhr | -1,46% -0,5400 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 76,02 08:29:13 Uhr | +0,90% +0,6800 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 15,33 08:09:10 Uhr | -1,10% -0,1700 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 116,40 08:16:07 Uhr | -1,36% -1,600 | 124,10 | 96,05 |
| TeamViewer SE DE000A2YN900 | 5,035 08:04:28 Uhr | -2,42% -0,1250 | 13,42 | 4,194 |
| thyssenkrupp AG DE0007500001 | 9,152 16:37:12 Uhr | -1,65% -0,1540 | 12,34 | 5,525 |
| United Internet AG DE0005089031 | 28,32 08:16:09 Uhr | +0,71% +0,2000 | 30,02 | 18,83 |
| Verbio SE DE000A0JL9W6 | 37,60 08:16:04 Uhr | +4,56% +1,640 | 46,60 | 9,025 |
| Volkswagen AG DE0007664039 | 90,76 18:59:11 Uhr | -1,54% -1,420 | 109,00 | 83,72 |
| Vonovia SE DE000A1ML7J1 | 23,74 15:17:19 Uhr | -1,25% -0,3000 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 94,35 15:10:04 Uhr | +2,95% +2,700 | 93,25 | 59,30 |
| Zalando SE DE000ZAL1111 | 23,29 16:23:13 Uhr | -0,60% -0,1400 | 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