HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.510,66 EUR
+0,26% +32,56
Kursdaten
- Börse Xetra
- Letzter 12.510,66
- Änderung +0,26 %
- Stand 27.11.25 17:59 Uhr
- Eröffnung 12.469,28
- Vortag 12.478,10
- Tageshoch 12.537,12
- Tagestief 12.469,28
- 52W Hoch 13.003,71 (09.10.25)
- 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 | 23,05 08:16:19 Uhr | -2,54% -0,6000 | 23,65 | 11,08 |
| adidas AG DE000A1EWWW0 | 159,70 18:00:32 Uhr | +3,57% +5,500 | 262,70 | 149,95 |
| ADTRAN Holdings Inc. US00486H1059 | 6,816 17:25:18 Uhr | +1,46% +0,0980 | 11,33 | 6,168 |
| Airbus SE NL0000235190 | 203,85 20:59:02 Uhr | +0,49% +1,0000 | 214,75 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 17,98 21:09:45 Uhr | +2,25% +0,3950 | 19,83 | 8,470 |
| Allianz SE DE0008404005 | 371,40 20:03:40 Uhr | -0,46% -1,700 | 380,00 | 288,10 |
| Aroundtown SA LU1673108939 | 2,970 17:25:09 Uhr | +0,20% +0,0060 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 109,80 08:16:29 Uhr | -1,08% -1,200 | 144,80 | 98,10 |
| Aurubis AG DE0006766504 | 111,80 10:00:39 Uhr | +0,36% +0,4000 | 121,90 | 70,25 |
| BASF SE DE000BASF111 | 44,59 18:10:18 Uhr | +0,18% +0,0800 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 30,60 14:15:56 Uhr | +0,89% +0,2700 | 31,38 | 18,69 |
| Bayerische Motoren Werke AG DE0005190003 | 87,90 12:33:28 Uhr | +0,92% +0,8000 | 91,42 | 63,00 |
| Bechtle AG DE0005158703 | 42,72 13:56:49 Uhr | +7,50% +2,980 | 41,92 | 29,42 |
| BEFESA S.A. LU1704650164 | 27,20 08:16:27 Uhr | +0,15% +0,0400 | 30,78 | 19,46 |
| Beiersdorf AG DE0005200000 | 92,42 15:10:45 Uhr | +0,68% +0,6200 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 48,75 08:16:24 Uhr | -1,87% -0,9300 | 67,70 | 46,15 |
| CANCOM SE DE0005419105 | 25,20 08:16:19 Uhr | -0,79% -0,2000 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 45,50 08:16:19 Uhr | -0,87% -0,4000 | 70,40 | 40,50 |
| Commerzbank AG DE000CBK1001 | 33,91 15:24:34 Uhr | -1,14% -0,3900 | 38,01 | 14,25 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 24,22 14:01:22 Uhr | +1,59% +0,3800 | 25,00 | 15,26 |
| Continental AG DE0005439004 | 63,82 08:16:19 Uhr | 0% 0 | 78,36 | 53,24 |
| Covestro AG DE0006062144 | 58,28 08:16:20 Uhr | -1,22% -0,7200 | 60,72 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 83,35 19:21:54 Uhr | +2,14% +1,750 | 113,00 | 75,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 37,23 08:16:26 Uhr | +0,03% +0,0100 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 17,15 08:16:25 Uhr | +2,36% +0,3950 | 38,35 | 15,81 |
| Deutsche Bank AG DE0005140008 | 30,58 19:17:40 Uhr | -0,11% -0,0350 | 33,56 | 15,47 |
| Deutsche Börse AG DE0005810055 | 225,00 17:33:21 Uhr | +1,76% +3,900 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,160 15:23:18 Uhr | +0,10% +0,0080 | 8,350 | 5,548 |
| Deutsche Post AG DE0005552004 | 44,80 12:02:07 Uhr | +0,22% +0,1000 | 45,43 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 27,57 18:33:15 Uhr | -0,18% -0,0500 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,13 08:10:11 Uhr | +0,43% +0,1900 | 63,02 | 39,76 |
| E.ON SE DE000ENAG999 | 15,30 17:13:00 Uhr | -1,23% -0,1900 | 16,50 | 10,49 |
| Energiekontor AG DE0005313506 | 33,75 08:16:19 Uhr | +3,21% +1,050 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 13,25 08:16:26 Uhr | +0,15% +0,0200 | 22,29 | 12,99 |
| Evotec SE DE0005664809 | 5,826 13:11:08 Uhr | +1,68% +0,0960 | 9,290 | 5,102 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 71,65 14:18:44 Uhr | +0,56% +0,4000 | 79,40 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 28,18 08:16:24 Uhr | +0,36% +0,1000 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 41,45 08:03:16 Uhr | +0,66% +0,2700 | 53,74 | 39,17 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,29 19:30:23 Uhr | -0,17% -0,0800 | 50,54 | 32,84 |
| FUCHS SE DE000A3E5D64 | 39,48 08:16:26 Uhr | -0,45% -0,1800 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 58,25 08:16:21 Uhr | 0% 0 | 67,10 | 46,84 |
| Gerresheimer AG DE000A0LD6E6 | 24,94 08:16:23 Uhr | 0% 0 | 81,80 | 23,50 |
| Hannover Rück SE DE0008402215 | 259,00 14:21:22 Uhr | -0,08% -0,2000 | 291,20 | 236,40 |
| Heidelberg Materials AG DE0006047004 | 220,60 08:16:20 Uhr | -0,23% -0,5000 | 222,80 | 117,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 80,00 08:16:24 Uhr | -0,99% -0,8000 | 92,10 | 77,60 |
| HelloFresh SE DE000A161408 | 5,838 17:00:22 Uhr | +4,55% +0,2540 | 13,45 | 5,200 |
| Henkel AG & Co. KGaA DE0006048432 | 69,58 09:55:52 Uhr | -0,37% -0,2600 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 70,35 20:11:52 Uhr | +1,30% +0,9000 | 117,00 | 33,02 |
| HOCHTIEF AG DE0006070006 | 299,80 08:16:20 Uhr | -0,27% -0,8000 | 300,60 | 116,00 |
| HUGO BOSS AG DE000A1PHFF7 | 38,90 08:16:25 Uhr | +2,61% +0,9900 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 35,45 19:56:33 Uhr | +1,91% +0,6650 | 39,32 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 19,36 08:16:25 Uhr | -1,12% -0,2200 | 24,54 | 14,64 |
| Jungheinrich AG DE0006219934 | 33,62 14:48:13 Uhr | +0,48% +0,1600 | 42,92 | 23,80 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,52 08:16:27 Uhr | -0,52% -0,0600 | 16,79 | 10,25 |
| KION GROUP AG DE000KGX8881 | 62,95 10:31:19 Uhr | +2,86% +1,750 | 64,30 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 87,60 08:16:27 Uhr | +1,51% +1,300 | 96,50 | 67,70 |
| Kontron AG AT0000A0E9W5 | 23,58 08:16:29 Uhr | +0,51% +0,1200 | 28,72 | 16,72 |
| KRONES AG DE0006335003 | 129,20 08:16:21 Uhr | -0,31% -0,4000 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 16,82 10:48:58 Uhr | 0% 0 | 33,61 | 15,71 |
| LEG Immobilien SE DE000LEG1110 | 64,65 08:16:27 Uhr | +0,86% +0,5500 | 88,16 | 62,90 |
| Mercedes-Benz Group AG DE0007100000 | 57,98 18:50:28 Uhr | +1,03% +0,5900 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 116,20 14:22:58 Uhr | +0,30% +0,3500 | 151,85 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 353,90 13:47:26 Uhr | +0,68% +2,400 | 398,10 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 544,00 17:18:18 Uhr | +0,11% +0,6000 | 612,40 | 478,20 |
| Nagarro SE DE000A3H2200 | 70,85 08:16:26 Uhr | +1,29% +0,9000 | 97,90 | 43,32 |
| Nemetschek SE DE0006452907 | 93,55 08:16:21 Uhr | -0,80% -0,7500 | 137,40 | 87,00 |
| Nordex SE DE000A0D6554 | 26,36 08:16:23 Uhr | +0,08% +0,0200 | 28,22 | 10,74 |
| PNE AG DE000A0JBPG2 | 9,820 08:16:23 Uhr | +1,34% +0,1300 | 15,52 | 9,690 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,87 15:20:44 Uhr | +1,57% +0,5700 | 40,00 | 30,98 |
| PUMA SE DE0006969603 | 19,85 20:19:34 Uhr | +16,42% +2,800 | 46,95 | 15,37 |
| RATIONAL AG DE0007010803 | 628,50 08:16:21 Uhr | -0,55% -3,500 | 905,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 62,35 08:16:27 Uhr | -1,27% -0,8000 | 159,70 | 60,10 |
| Rheinmetall AG DE0007030009 | 1.519,00 20:13:56 Uhr | +1,17% +17,50 | 2.000,00 | 595,80 |
| RTL Group S.A. LU0061462528 | 33,60 10:46:48 Uhr | +0,15% +0,0500 | 38,20 | 24,05 |
| RWE AG DE0007037129 | 43,43 18:44:55 Uhr | -1,70% -0,7500 | 46,64 | 27,90 |
| SAP SE DE0007164600 | 207,25 17:20:38 Uhr | +0,46% +0,9500 | 283,55 | 201,40 |
| Sartorius AG DE0007165631 | 240,40 08:16:22 Uhr | -1,23% -3,000 | 284,10 | 173,45 |
| Scout24 SE DE000A12DM80 | 87,50 12:16:49 Uhr | +0,52% +0,4500 | 122,20 | 83,25 |
| Siemens AG DE0007236101 | 227,55 14:26:10 Uhr | -0,15% -0,3500 | 252,50 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 114,75 19:00:58 Uhr | +2,64% +2,950 | 117,10 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 42,92 18:01:37 Uhr | +0,92% +0,3900 | 58,16 | 40,83 |
| Siltronic AG DE000WAF3001 | 48,22 16:50:11 Uhr | +5,24% +2,400 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 70,15 09:31:36 Uhr | -1,20% -0,8500 | 98,00 | 66,15 |
| SMA Solar Technology AG DE000A0DJ6J9 | 30,34 08:16:23 Uhr | -4,41% -1,400 | 35,52 | 11,91 |
| Stabilus SE DE000STAB1L8 | 20,80 08:16:30 Uhr | +0,24% +0,0500 | 33,70 | 18,96 |
| Ströer SE & Co. KGaA DE0007493991 | 34,75 08:16:22 Uhr | -0,71% -0,2500 | 58,90 | 33,50 |
| Symrise AG DE000SYM9999 | 71,08 14:23:12 Uhr | +1,57% +1,100 | 106,35 | 67,80 |
| TAG Immobilien AG DE0008303504 | 14,48 08:16:23 Uhr | +2,91% +0,4100 | 16,14 | 11,76 |
| Talanx AG DE000TLX1005 | 111,70 15:38:18 Uhr | -0,09% -0,1000 | 124,10 | 78,75 |
| TeamViewer SE DE000A2YN900 | 5,695 16:04:14 Uhr | +0,09% +0,0050 | 13,42 | 5,430 |
| thyssenkrupp AG DE0007500001 | 9,358 16:52:48 Uhr | +4,02% +0,3620 | 13,32 | 3,820 |
| United Internet AG DE0005089031 | 24,90 08:16:29 Uhr | -1,89% -0,4800 | 29,20 | 14,73 |
| Verbio SE DE000A0JL9W6 | 16,55 08:16:23 Uhr | -1,78% -0,3000 | 18,09 | 7,390 |
| Volkswagen AG DE0007664039 | 97,18 14:49:26 Uhr | +0,41% +0,4000 | 114,00 | 79,88 |
| Vonovia SE DE000A1ML7J1 | 26,29 19:49:43 Uhr | +0,88% +0,2300 | 31,77 | 24,10 |
| Wacker Chemie AG DE000WCH8881 | 66,45 18:10:57 Uhr | -1,19% -0,8000 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 23,22 20:40:59 Uhr | +0,87% +0,2000 | 39,82 | 21,71 |
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