HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.226,67 EUR
+1,15% +150,45
Kursdaten
- Börse Xetra
- Letzter 13.226,67
- Änderung +1,15 %
- Stand 30.06.26 15:47 Uhr
- Eröffnung 13.083,52
- Vortag 13.076,22
- Tageshoch 13.278,94
- Tagestief 13.081,69
- 52W Hoch 13.518,57 (25.05.26)
- 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 | 19,60 08:16:01 Uhr | -3,45% -0,7000 | 26,95 | 18,22 |
| adidas AG DE000A1EWWW0 | 180,90 14:14:00 Uhr | -0,28% -0,5000 | 213,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 11,74 08:11:03 Uhr | -1,01% -0,1200 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 193,96 15:01:38 Uhr | +0,89% +1,720 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 52,82 08:16:06 Uhr | +1,11% +0,5800 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 412,10 14:53:58 Uhr | +0,71% +2,900 | 410,10 | 334,40 |
| Aroundtown SA LU1673108939 | 2,292 08:11:14 Uhr | -1,55% -0,0360 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 66,40 15:33:02 Uhr | -3,63% -2,500 | 144,80 | 67,10 |
| Aurubis AG DE0006766504 | 181,60 14:56:38 Uhr | +1,34% +2,400 | 222,80 | 85,10 |
| BASF SE DE000BASF111 | 46,96 15:11:33 Uhr | -0,07% -0,0350 | 55,01 | 41,27 |
| Bayer AG DE000BAY0017 | 47,96 15:41:59 Uhr | +5,87% +2,660 | 49,76 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 57,98 13:51:34 Uhr | +0,45% +0,2600 | 97,28 | 57,72 |
| Bechtle AG DE0005158703 | 31,24 08:16:00 Uhr | +1,03% +0,3200 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 29,85 09:09:27 Uhr | +0,51% +0,1500 | 37,10 | 25,90 |
| Beiersdorf AG DE0005200000 | 75,00 14:30:47 Uhr | -0,05% -0,0400 | 113,30 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 53,38 08:16:06 Uhr | -1,59% -0,8600 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 23,10 08:16:00 Uhr | +3,13% +0,7000 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 26,46 10:42:56 Uhr | -2,43% -0,6600 | 57,10 | 23,04 |
| Commerzbank AG DE000CBK1001 | 37,34 13:20:42 Uhr | +0,65% +0,2400 | 38,83 | 26,71 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,55 15:17:00 Uhr | +1,29% +0,3500 | 29,00 | 23,02 |
| Continental AG DE0005439004 | 70,80 08:16:00 Uhr | -1,31% -0,9400 | 74,98 | 53,24 |
| Covestro AG DE0006062144 | 59,80 08:16:02 Uhr | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 50,35 08:16:00 Uhr | +1,51% +0,7500 | 106,50 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,80 13:44:55 Uhr | +3,26% +1,320 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 35,99 08:16:07 Uhr | +0,42% +0,1500 | 38,99 | 15,10 |
| Deutsche Bank AG DE0005140008 | 29,54 13:43:29 Uhr | +0,14% +0,0400 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 238,20 08:16:01 Uhr | -0,29% -0,7000 | 277,00 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 9,890 14:05:20 Uhr | +2,42% +0,2340 | 9,824 | 6,766 |
| Deutsche Post AG DE0005552004 | 52,44 08:00:42 Uhr | +0,42% +0,2200 | 53,14 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 23,94 15:17:26 Uhr | -4,12% -1,030 | 34,30 | 24,30 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,63 08:16:10 Uhr | +0,26% +0,1100 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 18,06 15:45:30 Uhr | -0,28% -0,0500 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 37,90 08:15:35 Uhr | +4,70% +1,700 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 15,66 10:30:58 Uhr | -0,95% -0,1500 | 18,51 | 12,52 |
| Evotec SE DE0005664809 | 5,035 12:11:53 Uhr | +2,97% +0,1450 | 7,810 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 73,15 08:16:01 Uhr | -0,48% -0,3500 | 85,55 | 62,90 |
| freenet AG DE000A0Z2ZZ5 | 22,80 15:45:42 Uhr | -2,31% -0,5400 | 33,76 | 23,34 |
| Fresenius Medical Care AG DE0005785802 | 39,57 13:14:26 Uhr | -2,90% -1,180 | 48,76 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 39,47 08:01:05 Uhr | -0,13% -0,0500 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 38,16 08:16:07 Uhr | -1,40% -0,5400 | 49,00 | 31,98 |
| GEA Group AG DE0006602006 | 59,20 08:16:02 Uhr | +0,34% +0,2000 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 27,42 09:54:50 Uhr | +0,66% +0,1800 | 51,00 | 15,52 |
| Hannover Rück SE DE0008402215 | 241,20 15:39:24 Uhr | +0,75% +1,800 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 169,35 09:17:02 Uhr | +0,95% +1,600 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,50 08:16:06 Uhr | -0,28% -0,2000 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 4,025 08:16:06 Uhr | +5,84% +0,2220 | 9,502 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 74,24 08:16:02 Uhr | +0,65% +0,4800 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 67,16 14:17:17 Uhr | -2,07% -1,420 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 498,60 08:16:02 Uhr | +0,36% +1,800 | 550,50 | 161,10 |
| HUGO BOSS AG DE000A1PHFF7 | 37,79 08:16:06 Uhr | +0,16% +0,0600 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 81,50 15:30:30 Uhr | +3,53% +2,780 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 45,52 08:16:07 Uhr | +0,80% +0,3600 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 22,62 09:54:31 Uhr | -1,31% -0,3000 | 42,92 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,02 08:52:15 Uhr | +1,72% +0,2200 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 37,90 08:16:08 Uhr | -0,84% -0,3200 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 99,05 08:16:08 Uhr | -0,80% -0,8000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 23,06 08:16:09 Uhr | -0,95% -0,2200 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 111,00 08:16:02 Uhr | -1,07% -1,200 | 142,60 | 109,60 |
| LANXESS AG DE0005470405 | 15,51 08:16:00 Uhr | -2,70% -0,4300 | 27,14 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 55,00 08:16:08 Uhr | -1,08% -0,6000 | 76,30 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 43,24 15:24:45 Uhr | -1,09% -0,4750 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 146,75 14:28:42 Uhr | +1,35% +1,950 | 146,25 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 364,00 11:41:33 Uhr | +2,10% +7,500 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 486,40 14:59:38 Uhr | -0,16% -0,8000 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 74,70 10:13:55 Uhr | -2,03% -1,550 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 54,90 08:16:02 Uhr | +0,09% +0,0500 | 137,40 | 50,45 |
| Nordex SE DE000A0D6554 | 44,66 08:16:04 Uhr | -0,04% -0,0200 | 50,05 | 16,89 |
| PNE AG DE000A0JBPG2 | 10,62 08:16:04 Uhr | -0,19% -0,0200 | 15,34 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,24 10:31:50 Uhr | +0,11% +0,0300 | 41,37 | 27,17 |
| PUMA SE DE0006969603 | 26,59 13:20:47 Uhr | -0,93% -0,2500 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 644,50 08:16:03 Uhr | -0,31% -2,000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 68,65 08:16:08 Uhr | +7,01% +4,500 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 988,20 15:22:56 Uhr | +1,60% +15,60 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,75 08:16:08 Uhr | +0,32% +0,1000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 56,52 10:30:25 Uhr | +0,96% +0,5400 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 134,90 14:53:18 Uhr | -0,88% -1,200 | 268,35 | 130,96 |
| Sartorius AG DE0007165631 | 225,30 08:16:03 Uhr | 0% 0 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 72,80 08:16:06 Uhr | -0,07% -0,0500 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 280,25 14:30:45 Uhr | +3,91% +10,55 | 280,00 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 165,26 15:44:02 Uhr | +3,65% +5,820 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 34,19 08:16:08 Uhr | +0,12% +0,0400 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 80,75 08:16:08 Uhr | -0,25% -0,2000 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 65,30 08:16:03 Uhr | -0,53% -0,3500 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 57,15 08:02:07 Uhr | +5,06% +2,750 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 15,36 08:16:10 Uhr | -1,29% -0,2000 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 33,58 08:16:03 Uhr | -0,65% -0,2200 | 51,70 | 29,40 |
| Symrise AG DE000SYM9999 | 86,94 08:16:08 Uhr | -1,70% -1,500 | 91,98 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,87 08:16:04 Uhr | -0,79% -0,1100 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 108,30 08:16:08 Uhr | -0,64% -0,7000 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 4,938 13:13:45 Uhr | +2,15% +0,1040 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 10,19 08:16:03 Uhr | +0,20% +0,0200 | 12,34 | 5,617 |
| United Internet AG DE0005089031 | 23,90 08:16:09 Uhr | +1,27% +0,3000 | 30,02 | 23,22 |
| Verbio SE DE000A0JL9W6 | 28,50 08:16:05 Uhr | +0,85% +0,2400 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 70,16 15:37:10 Uhr | -1,85% -1,320 | 109,00 | 71,48 |
| Vonovia SE DE000A1ML7J1 | 21,59 13:20:48 Uhr | +1,03% +0,2200 | 30,32 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 90,20 11:19:19 Uhr | -2,49% -2,300 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 25,26 08:16:08 Uhr | -1,33% -0,3400 | 29,44 | 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