HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.621,48 EUR
-0,87% -120,20
Kursdaten
- Börse Xetra
- Letzter 13.621,48
- Änderung -0,87 %
- Stand 30.10.26 17:59 Uhr
- Eröffnung 13.756,13
- Vortag 13.741,68
- Tageshoch 13.756,13
- Tagestief 13.599,92
- 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 | 23,85 08:16:00 Uhr | +0,63% +0,1500 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 168,80 17:10:19 Uhr | +4,20% +6,800 | 188,10 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 5,798 17:25:02 Uhr | -6,12% -0,3780 | 16,70 | 5,615 |
| Airbus SE NL0000235190 | 195,32 08:16:00 Uhr | -1,25% -2,480 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 32,08 19:00:20 Uhr | +3,72% +1,150 | 61,44 | 13,42 |
| Allianz SE DE0008404005 | 439,80 17:34:25 Uhr | -0,16% -0,7000 | 453,90 | 337,70 |
| Aroundtown SA LU1673108939 | 1,444 17:25:01 Uhr | -1,37% -0,0200 | 3,206 | 1,329 |
| ATOSS Software SE DE0005104400 | 91,20 08:16:00 Uhr | +2,13% +1,900 | 120,00 | 66,40 |
| Aurubis AG DE0006766504 | 133,70 13:39:07 Uhr | -2,41% -3,300 | 222,80 | 106,10 |
| BASF SE DE000BASF111 | 53,10 14:27:37 Uhr | -0,75% -0,4000 | 55,01 | 41,70 |
| Bayer AG DE000BAY0017 | 50,14 17:04:39 Uhr | +4,48% +2,150 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 57,90 11:49:02 Uhr | +1,47% +0,8400 | 97,28 | 52,24 |
| Bechtle AG DE0005158703 | 35,38 08:16:00 Uhr | -0,45% -0,1600 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 37,30 08:16:00 Uhr | +0,81% +0,3000 | 37,70 | 26,50 |
| Beiersdorf AG DE0005200000 | 80,50 08:16:00 Uhr | +0,12% +0,1000 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 62,74 08:16:00 Uhr | +0,10% +0,0600 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 21,00 08:16:00 Uhr | +0,48% +0,1000 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 35,80 14:34:56 Uhr | +2,29% +0,8000 | 46,14 | 23,04 |
| Commerzbank AG DE000CBK1001 | 38,16 08:14:33 Uhr | -0,78% -0,3000 | 43,10 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 28,45 20:53:08 Uhr | +0,89% +0,2500 | 30,40 | 23,30 |
| Continental AG DE0005439004 | 67,26 08:16:00 Uhr | +0,48% +0,3200 | 76,16 | 56,34 |
| Covestro AG DE0006062144 | 60,20 08:16:00 Uhr | 0% 0 | 61,00 | 58,28 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 64,05 09:00:10 Uhr | +3,72% +2,300 | 85,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,44 08:16:00 Uhr | -0,44% -0,1800 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,33 08:16:00 Uhr | -0,48% -0,1800 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 30,41 12:09:55 Uhr | -2,44% -0,7600 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 318,00 13:36:45 Uhr | +1,79% +5,600 | 319,50 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,206 08:16:00 Uhr | +0,08% +0,0060 | 10,22 | 6,990 |
| Deutsche Telekom AG DE0005557508 | 26,05 18:25:50 Uhr | +2,08% +0,5300 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 58,42 21:10:00 Uhr | +0,62% +0,3600 | 58,80 | 38,93 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,80 08:16:00 Uhr | -0,26% -0,1200 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 18,99 11:12:30 Uhr | +0,53% +0,1000 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 22,75 08:16:00 Uhr | +0,22% +0,0500 | 50,10 | 22,30 |
| Evonik Industries AG DE000EVNK013 | 20,88 08:16:00 Uhr | -1,14% -0,2400 | 21,62 | 12,52 |
| Evotec SE DE0005664809 | 2,866 08:16:00 Uhr | -2,38% -0,0700 | 7,492 | 2,510 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 64,10 11:05:30 Uhr | +1,10% +0,7000 | 85,55 | 57,00 |
| freenet AG DE000A0Z2ZZ5 | 22,60 08:16:00 Uhr | +1,16% +0,2600 | 33,76 | 21,70 |
| Fresenius Medical Care AG DE0005785802 | 40,77 08:16:00 Uhr | +0,79% +0,3200 | 46,41 | 34,72 |
| FUCHS SE DE000A3E5D64 | 44,52 08:16:00 Uhr | 0% 0 | 45,92 | 31,98 |
| GEA Group AG DE0006602006 | 67,85 08:16:00 Uhr | -0,66% -0,4500 | 69,85 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 33,06 14:27:50 Uhr | +2,80% +0,9000 | 32,98 | 15,52 |
| Hannover Rück SE DE0008402215 | 289,60 14:28:35 Uhr | +3,13% +8,800 | 282,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 149,00 19:30:02 Uhr | -1,52% -2,300 | 241,10 | 139,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,60 08:16:00 Uhr | -1,28% -0,9000 | 84,40 | 67,80 |
| HelloFresh SE DE000A161408 | 2,746 08:16:00 Uhr | -0,18% -0,0050 | 7,194 | 2,265 |
| Henkel AG & Co. KGaA DE0006048432 | 78,42 08:16:00 Uhr | -1,48% -1,180 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 85,78 18:56:20 Uhr | +0,12% +0,1000 | 96,62 | 63,58 |
| HOCHTIEF AG DE0006070006 | 376,00 08:16:00 Uhr | +0,48% +1,800 | 550,50 | 249,00 |
| HUGO BOSS AG DE000A1PHFF7 | 38,36 08:16:00 Uhr | -0,29% -0,1100 | 39,74 | 34,14 |
| Infineon Technologies AG DE0006231004 | 49,84 19:31:23 Uhr | -6,33% -3,370 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 38,94 21:32:23 Uhr | -4,84% -1,980 | 47,92 | 18,35 |
| Jungheinrich AG DE0006219934 | 21,62 10:28:01 Uhr | -0,83% -0,1800 | 38,30 | 20,76 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,92 08:16:00 Uhr | +0,86% +0,1100 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 34,41 08:16:00 Uhr | +3,93% +1,300 | 70,20 | 33,06 |
| Knorr-Bremse AG DE000KBX1006 | 89,25 08:16:00 Uhr | -4,90% -4,600 | 115,10 | 78,50 |
| Kontron AG AT0000A0E9W5 | 20,34 08:16:00 Uhr | +1,09% +0,2200 | 25,30 | 18,03 |
| KRONES AG DE0006335003 | 113,60 08:16:00 Uhr | -0,53% -0,6000 | 142,60 | 104,00 |
| LANXESS AG DE0005470405 | 11,70 08:16:00 Uhr | +0,17% +0,0200 | 21,62 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 47,42 08:16:00 Uhr | +1,28% +0,6000 | 70,30 | 44,22 |
| Mercedes-Benz Group AG DE0007100000 | 40,95 15:49:01 Uhr | +0,79% +0,3200 | 62,19 | 38,90 |
| Merck KGaA DE0006599905 | 151,85 11:04:31 Uhr | +0,96% +1,450 | 150,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 333,00 08:16:00 Uhr | +4,36% +13,90 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 564,80 21:04:25 Uhr | +0,57% +3,200 | 571,80 | 438,20 |
| Nagarro SE DE000A3H2200 | 77,50 08:16:00 Uhr | -1,21% -0,9500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 73,55 08:16:00 Uhr | +4,40% +3,100 | 101,40 | 50,45 |
| Nordex SE DE000A0D6554 | 38,18 08:16:00 Uhr | 0% 0 | 50,05 | 25,00 |
| PNE AG DE000A0JBPG2 | 5,500 08:16:00 Uhr | -1,26% -0,0700 | 11,12 | 5,380 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,43 08:16:00 Uhr | +3,12% +0,7700 | 41,37 | 24,21 |
| PUMA SE DE0006969603 | 26,79 14:04:08 Uhr | +7,25% +1,810 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 618,00 08:16:00 Uhr | -0,40% -2,500 | 771,50 | 561,00 |
| Redcare Pharmacy N.V. NL0012044747 | 74,30 08:16:00 Uhr | -2,56% -1,950 | 78,45 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.034,40 19:00:26 Uhr | -1,73% -18,20 | 1.963,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 30,85 08:16:00 Uhr | 0% 0 | 40,00 | 28,40 |
| RWE AG DE0007037129 | 58,46 08:16:00 Uhr | +0,27% +0,1600 | 62,00 | 42,26 |
| SAP SE DE0007164600 | 211,65 11:45:40 Uhr | +1,12% +2,350 | 229,25 | 127,68 |
| Sartorius AG DE0007165631 | 293,70 08:16:00 Uhr | +0,89% +2,600 | 291,10 | 203,50 |
| Scout24 SE DE000A12DM80 | 82,50 08:16:00 Uhr | +2,42% +1,950 | 100,60 | 62,90 |
| Siemens AG DE0007236101 | 263,50 19:28:10 Uhr | -3,69% -10,10 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 126,16 21:56:13 Uhr | -7,56% -10,32 | 194,00 | 100,80 |
| Siemens Healthineers AG DE000SHL1006 | 42,56 08:16:00 Uhr | -0,84% -0,3600 | 49,46 | 32,96 |
| Siltronic AG DE000WAF3001 | 57,70 18:26:04 Uhr | -7,97% -5,000 | 107,50 | 41,74 |
| Sixt SE DE0007231326 | 73,60 08:16:00 Uhr | -0,14% -0,1000 | 77,35 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 48,62 08:16:00 Uhr | -2,76% -1,380 | 68,80 | 25,68 |
| Stabilus SE DE000STAB1L8 | 16,08 08:16:00 Uhr | +2,81% +0,4400 | 21,95 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 37,56 08:00:20 Uhr | +4,39% +1,580 | 40,88 | 29,40 |
| Symrise AG DE000SYM9999 | 91,06 08:16:00 Uhr | +1,61% +1,440 | 103,10 | 66,22 |
| TAG Immobilien AG DE0008303504 | 11,11 08:16:00 Uhr | +1,00% +0,1100 | 16,38 | 10,20 |
| Talanx AG DE000TLX1005 | 126,40 08:16:00 Uhr | +1,69% +2,100 | 128,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 7,355 08:16:00 Uhr | +0,27% +0,0200 | 7,640 | 4,194 |
| thyssenkrupp AG DE0007500001 | 12,03 20:09:08 Uhr | -1,11% -0,1350 | 14,32 | 6,638 |
| United Internet AG DE0005089031 | 23,92 08:16:00 Uhr | +1,10% +0,2600 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 28,44 08:16:00 Uhr | -1,80% -0,5200 | 46,60 | 15,09 |
| Volkswagen AG DE0007664039 | 69,70 08:16:00 Uhr | -0,88% -0,6200 | 109,00 | 66,14 |
| Vonovia SE DE000A1ML7J1 | 16,13 20:12:31 Uhr | +1,00% +0,1600 | 28,70 | 15,41 |
| Wacker Chemie AG DE000WCH8881 | 81,45 08:16:00 Uhr | -3,09% -2,600 | 103,70 | 63,60 |
| Zalando SE DE000ZAL1111 | 26,98 13:43:22 Uhr | +3,69% +0,9600 | 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