HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.277,89 EUR
-1,24% -167,34
Kursdaten
- Börse Xetra
- Letzter 13.277,89
- Änderung -1,24 %
- Stand 07.10.26 14:26 Uhr
- Eröffnung 13.385,88
- Vortag 13.445,23
- Tageshoch 13.395,48
- Tagestief 13.245,38
- 52W Hoch 14.097,64 (28.08.26)
- 52W Tief 11.558,54 (23.03.26)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 23,40 08:16:00 Uhr | -2,90% -0,7000 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 144,25 08:16:00 Uhr | -0,59% -0,8500 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 6,603 09:10:02 Uhr | +0,93% +0,0610 | 16,70 | 5,921 |
| Airbus SE NL0000235190 | 186,36 08:16:00 Uhr | -1,50% -2,840 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 38,90 08:10:52 Uhr | -2,38% -0,9500 | 61,44 | 12,80 |
| Allianz SE DE0008404005 | 417,50 08:09:27 Uhr | -0,10% -0,4000 | 453,90 | 337,70 |
| Aroundtown SA LU1673108939 | 1,555 09:10:02 Uhr | -1,14% -0,0180 | 3,290 | 1,551 |
| ATOSS Software SE DE0005104400 | 83,90 08:16:00 Uhr | -0,94% -0,8000 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 159,00 10:28:33 Uhr | +1,21% +1,900 | 222,80 | 102,00 |
| BASF SE DE000BASF111 | 50,56 08:16:00 Uhr | -0,30% -0,1500 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 44,12 12:34:14 Uhr | -0,18% -0,0800 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 53,68 11:31:14 Uhr | -0,41% -0,2200 | 97,28 | 53,90 |
| Bechtle AG DE0005158703 | 34,32 08:16:00 Uhr | +0,41% +0,1400 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 35,40 08:16:00 Uhr | +1,00% +0,3500 | 37,70 | 26,50 |
| Beiersdorf AG DE0005200000 | 75,46 08:16:00 Uhr | +1,15% +0,8600 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 60,38 08:16:00 Uhr | +1,55% +0,9200 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 22,20 08:16:00 Uhr | 0% 0 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 30,74 08:16:00 Uhr | +1,72% +0,5200 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 39,69 08:16:00 Uhr | -0,68% -0,2700 | 43,10 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 30,00 14:18:20 Uhr | +2,56% +0,7500 | 30,40 | 23,30 |
| Continental AG DE0005439004 | 69,86 08:16:00 Uhr | +1,69% +1,160 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 60,30 08:16:00 Uhr | 0% 0 | 61,00 | 58,28 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,15 08:16:00 Uhr | -2,43% -1,400 | 85,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,50 08:16:00 Uhr | -2,08% -0,8600 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,37 08:16:00 Uhr | -0,22% -0,0800 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 29,72 13:45:10 Uhr | -4,91% -1,535 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 293,40 11:04:48 Uhr | +1,35% +3,900 | 292,10 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,574 09:02:01 Uhr | +0,88% +0,0660 | 10,22 | 6,766 |
| Deutsche Telekom AG DE0005557508 | 26,58 09:23:15 Uhr | -0,08% -0,0200 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 55,70 08:16:00 Uhr | -0,43% -0,2400 | 58,80 | 38,39 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,17 08:16:00 Uhr | -2,07% -0,8900 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 17,07 08:01:23 Uhr | -0,12% -0,0200 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 24,20 08:16:00 Uhr | -0,41% -0,1000 | 50,10 | 23,70 |
| Evonik Industries AG DE000EVNK013 | 20,56 08:16:00 Uhr | -0,77% -0,1600 | 20,72 | 12,52 |
| Evotec SE DE0005664809 | 2,916 08:16:00 Uhr | -1,22% -0,0360 | 7,492 | 2,732 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 60,10 13:59:14 Uhr | +1,78% +1,050 | 85,55 | 58,90 |
| freenet AG DE000A0Z2ZZ5 | 22,38 08:16:00 Uhr | -0,53% -0,1200 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 39,85 08:16:00 Uhr | -0,82% -0,3300 | 47,45 | 34,72 |
| FUCHS SE DE000A3E5D64 | 43,24 08:16:00 Uhr | +1,55% +0,6600 | 43,10 | 31,98 |
| GEA Group AG DE0006602006 | 67,85 08:16:00 Uhr | -1,24% -0,8500 | 68,70 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 28,24 08:16:00 Uhr | -0,21% -0,0600 | 37,24 | 15,52 |
| Hannover Rück SE DE0008402215 | 255,20 08:16:00 Uhr | -0,47% -1,200 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 146,30 08:46:25 Uhr | -0,48% -0,7000 | 241,10 | 140,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,00 08:16:00 Uhr | -1,57% -1,100 | 84,40 | 68,10 |
| HelloFresh SE DE000A161408 | 2,317 08:16:00 Uhr | -0,60% -0,0140 | 7,822 | 2,265 |
| Henkel AG & Co. KGaA DE0006048432 | 72,74 08:16:00 Uhr | +0,17% +0,1200 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 76,20 14:04:03 Uhr | -3,40% -2,680 | 113,20 | 63,58 |
| HOCHTIEF AG DE0006070006 | 408,00 08:16:00 Uhr | -0,05% -0,2000 | 550,50 | 242,00 |
| HUGO BOSS AG DE000A1PHFF7 | 37,51 08:16:00 Uhr | -0,71% -0,2700 | 41,88 | 34,14 |
| Infineon Technologies AG DE0006231004 | 60,90 13:05:54 Uhr | -5,51% -3,550 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 42,00 11:15:05 Uhr | -1,08% -0,4600 | 47,92 | 18,35 |
| Jungheinrich AG DE0006219934 | 22,84 08:16:00 Uhr | -0,44% -0,1000 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,94 08:16:00 Uhr | +0,61% +0,0900 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 35,31 08:16:00 Uhr | -1,59% -0,5700 | 70,20 | 35,51 |
| Knorr-Bremse AG DE000KBX1006 | 99,80 08:16:00 Uhr | +1,47% +1,450 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 20,64 08:16:00 Uhr | -0,39% -0,0800 | 27,44 | 18,03 |
| KRONES AG DE0006335003 | 106,60 08:55:44 Uhr | +1,14% +1,200 | 142,60 | 104,40 |
| LANXESS AG DE0005470405 | 12,62 08:16:00 Uhr | +1,53% +0,1900 | 21,64 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 45,70 08:16:00 Uhr | +0,93% +0,4200 | 70,30 | 44,94 |
| Mercedes-Benz Group AG DE0007100000 | 39,07 13:11:56 Uhr | -4,33% -1,770 | 62,19 | 39,73 |
| Merck KGaA DE0006599905 | 139,35 11:04:40 Uhr | +2,50% +3,400 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 363,50 08:56:23 Uhr | -2,00% -7,400 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 512,60 11:32:43 Uhr | +0,43% +2,200 | 574,00 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,60 08:27:23 Uhr | -0,69% -0,5500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 64,70 08:16:00 Uhr | +1,17% +0,7500 | 109,90 | 50,45 |
| Nordex SE DE000A0D6554 | 36,38 08:16:00 Uhr | 0% 0 | 50,05 | 22,08 |
| PNE AG DE000A0JBPG2 | 7,020 08:16:00 Uhr | -0,14% -0,0100 | 12,88 | 6,920 |
| Porsche Automobil Holding SE DE000PAH0038 | 24,21 08:16:00 Uhr | -0,94% -0,2300 | 41,37 | 24,34 |
| PUMA SE DE0006969603 | 21,89 08:16:00 Uhr | +0,37% +0,0800 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 570,50 08:16:00 Uhr | +0,71% +4,000 | 771,50 | 561,00 |
| Redcare Pharmacy N.V. NL0012044747 | 71,75 13:04:29 Uhr | +8,71% +5,750 | 90,05 | 30,18 |
| Rheinmetall AG DE0007030009 | 937,80 12:55:21 Uhr | -1,51% -14,40 | 1.963,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 28,40 08:16:00 Uhr | -0,70% -0,2000 | 40,00 | 28,55 |
| RWE AG DE0007037129 | 57,86 09:53:54 Uhr | -0,72% -0,4200 | 62,00 | 39,78 |
| SAP SE DE0007164600 | 186,44 12:33:14 Uhr | -0,31% -0,5800 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 259,20 08:16:00 Uhr | -3,57% -9,600 | 268,80 | 203,50 |
| Scout24 SE DE000A12DM80 | 69,00 10:43:33 Uhr | +1,55% +1,050 | 104,00 | 62,90 |
| Siemens AG DE0007236101 | 276,45 08:16:00 Uhr | +0,36% +1,0000 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 146,54 08:08:52 Uhr | -0,79% -1,160 | 194,00 | 95,00 |
| Siemens Healthineers AG DE000SHL1006 | 37,61 08:16:00 Uhr | +0,75% +0,2800 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 84,10 11:29:29 Uhr | +2,00% +1,650 | 107,50 | 41,74 |
| Sixt SE DE0007231326 | 68,95 08:16:00 Uhr | +0,73% +0,5000 | 80,50 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 59,75 10:13:42 Uhr | -0,08% -0,0500 | 68,80 | 22,10 |
| Stabilus SE DE000STAB1L8 | 16,14 08:16:00 Uhr | +0,75% +0,1200 | 24,50 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 35,50 08:16:00 Uhr | -0,22% -0,0800 | 42,70 | 29,40 |
| Symrise AG DE000SYM9999 | 90,58 08:16:00 Uhr | +0,11% +0,1000 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 10,79 08:16:00 Uhr | -0,37% -0,0400 | 16,38 | 10,64 |
| Talanx AG DE000TLX1005 | 118,10 08:16:00 Uhr | -0,42% -0,5000 | 128,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,730 08:16:00 Uhr | +0,60% +0,0400 | 8,770 | 4,194 |
| thyssenkrupp AG DE0007500001 | 13,54 12:56:59 Uhr | -2,80% -0,3900 | 15,67 | 7,260 |
| United Internet AG DE0005089031 | 24,12 08:16:00 Uhr | -1,39% -0,3400 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 25,60 10:07:55 Uhr | -2,07% -0,5400 | 46,60 | 11,90 |
| Volkswagen AG DE0007664039 | 71,34 10:46:34 Uhr | +3,78% +2,600 | 109,00 | 67,14 |
| Vonovia SE DE000A1ML7J1 | 16,83 13:24:01 Uhr | -1,06% -0,1800 | 28,70 | 16,65 |
| Wacker Chemie AG DE000WCH8881 | 89,95 08:16:00 Uhr | +1,07% +0,9500 | 103,70 | 63,60 |
| Zalando SE DE000ZAL1111 | 22,21 08:16:00 Uhr | +0,18% +0,0400 | 30,38 | 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