HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.775,82 EUR
-1,30% -167,95
Kursdaten
- Börse Xetra
- Letzter 12.775,82
- Änderung -1,30 %
- Stand 12.05.26 15:56 Uhr
- Eröffnung 12.796,52
- Vortag 12.943,77
- Tageshoch 12.858,76
- Tagestief 12.768,63
- 52W Hoch 13.454,58 (13.01.26)
- 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 | 22,15 08:16:01 Uhr | -0,23% -0,0500 | 26,95 | 15,24 |
| adidas AG DE000A1EWWW0 | 142,95 14:52:46 Uhr | +0,11% +0,1500 | 225,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 13,22 08:03:03 Uhr | -1,03% -0,1380 | 15,68 | 6,168 |
| Airbus SE NL0000235190 | 173,00 11:07:54 Uhr | -1,17% -2,040 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 47,36 13:39:05 Uhr | -1,25% -0,6000 | 51,72 | 11,80 |
| Allianz SE DE0008404005 | 367,90 15:26:40 Uhr | -0,62% -2,300 | 396,40 | 332,00 |
| Aroundtown SA LU1673108939 | 2,484 08:03:14 Uhr | -0,72% -0,0180 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 72,00 09:09:52 Uhr | -3,49% -2,600 | 144,80 | 72,70 |
| Aurubis AG DE0006766504 | 199,00 12:52:17 Uhr | +5,96% +11,20 | 199,40 | 77,00 |
| BASF SE DE000BASF111 | 53,76 15:43:31 Uhr | +0,83% +0,4400 | 55,01 | 40,91 |
| Bayer AG DE000BAY0017 | 39,39 09:50:10 Uhr | +6,17% +2,290 | 49,76 | 22,23 |
| Bayerische Motoren Werke AG DE0005190003 | 80,78 08:00:20 Uhr | -0,27% -0,2200 | 97,28 | 71,40 |
| Bechtle AG DE0005158703 | 31,36 08:16:00 Uhr | -0,06% -0,0200 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 34,75 08:16:09 Uhr | +1,46% +0,5000 | 34,90 | 25,24 |
| Beiersdorf AG DE0005200000 | 70,26 11:17:50 Uhr | -0,54% -0,3800 | 122,15 | 69,56 |
| Brenntag SE DE000A1DAHH0 | 63,06 11:45:11 Uhr | +3,89% +2,360 | 62,98 | 44,38 |
| CANCOM SE DE0005419105 | 25,55 08:16:01 Uhr | -0,39% -0,1000 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 27,44 14:03:58 Uhr | +6,36% +1,640 | 65,40 | 23,04 |
| Commerzbank AG DE000CBK1001 | 35,49 15:35:17 Uhr | -1,22% -0,4400 | 38,01 | 25,07 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,20 14:59:14 Uhr | 0% 0 | 29,00 | 21,92 |
| Continental AG DE0005439004 | 68,78 10:03:36 Uhr | -1,35% -0,9400 | 74,98 | 52,06 |
| Covestro AG DE0006062144 | 59,60 08:16:02 Uhr | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 54,50 08:16:01 Uhr | -1,62% -0,9000 | 113,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 39,65 15:51:23 Uhr | -1,64% -0,6600 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 24,11 13:42:17 Uhr | +8,85% +1,960 | 29,60 | 15,10 |
| Deutsche Bank AG DE0005140008 | 26,69 11:35:58 Uhr | -1,33% -0,3600 | 34,12 | 23,48 |
| Deutsche Börse AG DE0005810055 | 249,10 14:20:39 Uhr | +0,24% +0,6000 | 290,70 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,286 08:36:11 Uhr | -0,17% -0,0140 | 9,476 | 6,408 |
| Deutsche Post AG DE0005552004 | 47,80 11:30:42 Uhr | +0,67% +0,3200 | 51,54 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 27,45 15:43:31 Uhr | -1,26% -0,3500 | 34,38 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,43 12:36:05 Uhr | +6,77% +2,880 | 48,98 | 35,96 |
| E.ON SE DE000ENAG999 | 18,12 08:05:04 Uhr | -0,82% -0,1500 | 20,35 | 14,61 |
| Energiekontor AG DE0005313506 | 43,85 08:22:17 Uhr | +0,23% +0,1000 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 17,78 08:16:08 Uhr | +0,85% +0,1500 | 20,68 | 12,52 |
| Evotec SE DE0005664809 | 5,185 08:16:02 Uhr | -0,29% -0,0150 | 8,628 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 69,25 08:16:02 Uhr | -0,43% -0,3000 | 85,55 | 57,15 |
| freenet AG DE000A0Z2ZZ5 | 27,58 08:02:08 Uhr | -0,72% -0,2000 | 36,50 | 25,50 |
| Fresenius Medical Care AG DE0005785802 | 37,06 08:16:02 Uhr | -0,83% -0,3100 | 53,74 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 39,72 10:49:42 Uhr | -1,59% -0,6400 | 52,36 | 38,99 |
| FUCHS SE DE000A3E5D64 | 37,38 08:16:08 Uhr | +0,59% +0,2200 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 55,50 10:17:57 Uhr | -2,46% -1,400 | 67,10 | 54,60 |
| Gerresheimer AG DE000A0LD6E6 | 28,50 09:05:10 Uhr | +4,24% +1,160 | 64,60 | 15,52 |
| Hannover Rück SE DE0008402215 | 237,00 11:50:12 Uhr | -1,00% -2,400 | 283,80 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 187,25 12:39:06 Uhr | +1,35% +2,500 | 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 | 4,139 08:16:06 Uhr | +4,02% +0,1600 | 11,01 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 62,92 08:16:02 Uhr | -0,94% -0,6000 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 70,56 13:17:50 Uhr | -0,62% -0,4400 | 117,00 | 64,95 |
| HOCHTIEF AG DE0006070006 | 518,50 12:40:54 Uhr | -3,45% -18,50 | 550,50 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 36,23 08:16:06 Uhr | -0,25% -0,0900 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 60,57 15:45:32 Uhr | -2,09% -1,290 | 62,24 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 39,44 15:39:09 Uhr | +8,89% +3,220 | 36,22 | 16,04 |
| Jungheinrich AG DE0006219934 | 25,24 13:34:54 Uhr | -0,08% -0,0200 | 42,92 | 24,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,43 11:03:14 Uhr | +2,87% +0,4300 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 46,66 08:16:08 Uhr | -0,74% -0,3500 | 70,20 | 40,76 |
| Knorr-Bremse AG DE000KBX1006 | 102,20 08:16:08 Uhr | 0% 0 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 22,76 08:16:09 Uhr | -1,04% -0,2400 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 122,60 08:16:03 Uhr | -2,85% -3,600 | 145,00 | 111,40 |
| LANXESS AG DE0005470405 | 18,19 08:16:01 Uhr | +4,96% +0,8600 | 29,24 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 58,85 08:16:08 Uhr | +1,20% +0,7000 | 77,00 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 50,25 15:10:14 Uhr | -0,44% -0,2200 | 62,19 | 47,81 |
| Merck KGaA DE0006599905 | 111,90 08:16:03 Uhr | -1,32% -1,500 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 293,10 11:23:54 Uhr | -0,88% -2,600 | 401,50 | 279,60 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 471,70 15:48:51 Uhr | -5,57% -27,80 | 609,40 | 495,30 |
| Nagarro SE DE000A3H2200 | 43,30 08:16:08 Uhr | -0,87% -0,3800 | 80,50 | 42,26 |
| Nemetschek SE DE0006452907 | 59,90 11:14:19 Uhr | -2,68% -1,650 | 137,40 | 57,50 |
| Nordex SE DE000A0D6554 | 46,80 08:04:09 Uhr | -0,72% -0,3400 | 50,05 | 16,44 |
| PNE AG DE000A0JBPG2 | 9,750 08:16:04 Uhr | +0,93% +0,0900 | 15,52 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,76 08:16:08 Uhr | -0,72% -0,2300 | 41,37 | 30,41 |
| PUMA SE DE0006969603 | 24,82 08:16:03 Uhr | -0,60% -0,1500 | 26,50 | 15,37 |
| RATIONAL AG DE0007010803 | 636,50 08:16:03 Uhr | -1,39% -9,000 | 780,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 45,94 12:25:55 Uhr | +4,89% +2,140 | 129,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.153,20 15:47:53 Uhr | -1,84% -21,60 | 2.000,00 | 1.159,00 |
| RTL Group S.A. LU0061462528 | 31,00 14:52:10 Uhr | -5,49% -1,800 | 40,00 | 30,70 |
| RWE AG DE0007037129 | 59,12 08:01:16 Uhr | +0,27% +0,1600 | 61,72 | 31,18 |
| SAP SE DE0007164600 | 142,82 15:52:16 Uhr | -1,61% -2,340 | 272,65 | 137,94 |
| Sartorius AG DE0007165631 | 214,10 08:16:03 Uhr | -0,56% -1,200 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 70,10 08:16:06 Uhr | -1,13% -0,8000 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 265,65 12:39:34 Uhr | -0,95% -2,550 | 275,10 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 170,48 15:41:51 Uhr | -4,40% -7,840 | 194,00 | 72,92 |
| Siemens Healthineers AG DE000SHL1006 | 33,86 15:14:39 Uhr | +0,62% +0,2100 | 50,04 | 33,41 |
| Siltronic AG DE000WAF3001 | 92,60 10:05:35 Uhr | -2,73% -2,600 | 97,85 | 32,08 |
| Sixt SE DE0007231326 | 69,00 08:16:03 Uhr | -1,15% -0,8000 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 61,45 12:15:18 Uhr | -3,08% -1,950 | 63,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 18,04 08:16:09 Uhr | -3,01% -0,5600 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 39,74 15:07:48 Uhr | +2,05% +0,8000 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 72,00 08:16:08 Uhr | -0,69% -0,5000 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,53 08:16:04 Uhr | +2,18% +0,3100 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 105,20 08:16:08 Uhr | +0,48% +0,5000 | 124,10 | 99,10 |
| TeamViewer SE DE000A2YN900 | 5,410 08:16:07 Uhr | -0,82% -0,0450 | 11,21 | 4,194 |
| thyssenkrupp AG DE0007500001 | 10,07 14:00:09 Uhr | -2,00% -0,2050 | 12,34 | 5,525 |
| United Internet AG DE0005089031 | 26,02 08:16:09 Uhr | +0,39% +0,1000 | 30,02 | 20,02 |
| Verbio SE DE000A0JL9W6 | 33,68 09:24:36 Uhr | +1,14% +0,3800 | 46,60 | 9,025 |
| Volkswagen AG DE0007664039 | 87,48 13:05:38 Uhr | -0,91% -0,8000 | 109,00 | 83,72 |
| Vonovia SE DE000A1ML7J1 | 22,49 14:39:17 Uhr | +0,13% +0,0300 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 95,60 08:16:09 Uhr | +2,80% +2,600 | 98,25 | 59,30 |
| Zalando SE DE000ZAL1111 | 18,77 15:08:13 Uhr | -5,77% -1,150 | 32,57 | 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