HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.766,90 EUR
-0,14% -18,41
Kursdaten
- Börse Xetra
- Letzter 12.766,90
- Änderung -0,14 %
- Stand 27.04.26 17:59 Uhr
- Eröffnung 12.807,44
- Vortag 12.785,31
- Tageshoch 12.920,51
- Tagestief 12.749,48
- 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 | 23,20 08:16:01 Uhr | -0,64% -0,1500 | 26,95 | 15,24 |
| adidas AG DE000A1EWWW0 | 138,60 11:27:37 Uhr | +0,33% +0,4500 | 225,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 14,17 08:03:04 Uhr | -1,02% -0,1460 | 15,11 | 6,168 |
| Airbus SE NL0000235190 | 165,66 10:50:36 Uhr | -0,67% -1,120 | 221,05 | 143,00 |
| AIXTRON SE DE000A0WMPJ6 | 44,00 20:16:32 Uhr | -5,34% -2,480 | 46,68 | 11,09 |
| Allianz SE DE0008404005 | 388,50 18:16:09 Uhr | -0,05% -0,2000 | 396,40 | 332,00 |
| Aroundtown SA LU1673108939 | 2,506 17:25:09 Uhr | +2,45% +0,0600 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 82,60 08:16:08 Uhr | -3,05% -2,600 | 144,80 | 72,70 |
| Aurubis AG DE0006766504 | 187,70 16:10:58 Uhr | -1,16% -2,200 | 192,00 | 75,00 |
| BASF SE DE000BASF111 | 54,27 17:59:12 Uhr | -0,02% -0,0100 | 55,01 | 40,91 |
| Bayer AG DE000BAY0017 | 38,35 14:59:47 Uhr | -0,62% -0,2400 | 49,76 | 22,23 |
| Bayerische Motoren Werke AG DE0005190003 | 79,78 15:54:41 Uhr | -0,77% -0,6200 | 97,28 | 71,40 |
| Bechtle AG DE0005158703 | 29,16 08:16:00 Uhr | +0,34% +0,1000 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 33,50 18:35:28 Uhr | -3,46% -1,200 | 34,75 | 24,72 |
| Beiersdorf AG DE0005200000 | 72,92 20:41:12 Uhr | -0,22% -0,1600 | 127,25 | 71,84 |
| Brenntag SE DE000A1DAHH0 | 59,80 08:16:05 Uhr | +0,40% +0,2400 | 62,22 | 44,38 |
| CANCOM SE DE0005419105 | 24,00 08:16:00 Uhr | -2,04% -0,5000 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 26,26 08:16:00 Uhr | -1,57% -0,4200 | 65,40 | 23,04 |
| Commerzbank AG DE000CBK1001 | 34,58 14:55:36 Uhr | +0,88% +0,3000 | 38,01 | 22,98 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,05 17:35:31 Uhr | +1,31% +0,3500 | 27,90 | 21,92 |
| Continental AG DE0005439004 | 65,42 08:16:00 Uhr | -0,46% -0,3000 | 74,98 | 51,03 |
| Covestro AG DE0006062144 | 59,60 08:16:02 Uhr | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,05 08:16:00 Uhr | +0,96% +0,5500 | 113,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,34 17:08:56 Uhr | -0,96% -0,4200 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 19,34 08:16:06 Uhr | +0,13% +0,0250 | 29,60 | 15,10 |
| Deutsche Bank AG DE0005140008 | 27,23 14:54:22 Uhr | +0,72% +0,1950 | 34,12 | 22,38 |
| Deutsche Börse AG DE0005810055 | 267,50 12:33:11 Uhr | +0,49% +1,300 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,318 20:54:23 Uhr | +0,27% +0,0200 | 9,476 | 6,150 |
| Deutsche Post AG DE0005552004 | 47,65 16:05:03 Uhr | +0,46% +0,2200 | 51,54 | 36,47 |
| Deutsche Telekom AG DE0005557508 | 26,85 17:38:34 Uhr | -2,68% -0,7400 | 34,38 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 40,82 15:22:16 Uhr | -1,78% -0,7400 | 49,52 | 35,96 |
| E.ON SE DE000ENAG999 | 18,78 18:05:50 Uhr | +0,62% +0,1150 | 20,35 | 14,61 |
| Energiekontor AG DE0005313506 | 39,90 08:16:00 Uhr | +0,25% +0,1000 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 17,65 11:23:52 Uhr | +0,86% +0,1500 | 20,68 | 12,52 |
| Evotec SE DE0005664809 | 5,355 08:02:19 Uhr | +2,00% +0,1050 | 8,628 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 70,90 08:16:01 Uhr | -0,98% -0,7000 | 85,55 | 57,15 |
| freenet AG DE000A0Z2ZZ5 | 26,98 11:26:37 Uhr | -0,30% -0,0800 | 37,42 | 25,50 |
| Fresenius Medical Care AG DE0005785802 | 38,86 08:16:01 Uhr | +0,75% +0,2900 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 40,32 08:02:56 Uhr | -0,37% -0,1500 | 52,36 | 39,89 |
| FUCHS SE DE000A3E5D64 | 37,56 16:37:59 Uhr | -2,14% -0,8200 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 60,70 08:16:02 Uhr | 0% 0 | 67,10 | 54,60 |
| Gerresheimer AG DE000A0LD6E6 | 23,42 10:28:27 Uhr | +4,93% +1,100 | 64,60 | 15,52 |
| Hannover Rück SE DE0008402215 | 266,60 21:03:03 Uhr | -1,99% -5,400 | 291,20 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 187,25 17:38:01 Uhr | +0,16% +0,3000 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 68,20 08:16:05 Uhr | -1,45% -1,0000 | 88,70 | 68,50 |
| HelloFresh SE DE000A161408 | 4,417 08:16:05 Uhr | +1,61% +0,0700 | 11,01 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 64,92 08:16:02 Uhr | +0,37% +0,2400 | 83,84 | 63,90 |
| HENSOLDT AG DE000HAG0005 | 73,50 17:03:19 Uhr | -1,74% -1,300 | 117,00 | 62,55 |
| HOCHTIEF AG DE0006070006 | 457,60 08:04:40 Uhr | -1,29% -6,000 | 467,40 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 36,57 08:16:06 Uhr | +0,11% +0,0400 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 53,27 15:52:49 Uhr | -1,86% -1,010 | 54,43 | 29,20 |
| JENOPTIK AG DE000A2NB601 | 33,68 08:20:56 Uhr | +0,18% +0,0600 | 34,18 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,90 16:42:52 Uhr | +1,14% +0,2800 | 42,92 | 24,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,68 09:29:51 Uhr | -2,43% -0,3900 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 43,47 09:22:10 Uhr | -5,09% -2,330 | 70,20 | 36,66 |
| Knorr-Bremse AG DE000KBX1006 | 99,35 08:16:07 Uhr | -0,95% -0,9500 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 21,38 08:16:08 Uhr | +0,09% +0,0200 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 124,80 08:16:02 Uhr | -1,42% -1,800 | 145,00 | 111,40 |
| LANXESS AG DE0005470405 | 17,92 08:16:01 Uhr | -1,38% -0,2500 | 29,24 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 60,10 08:16:07 Uhr | 0% 0 | 77,85 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 49,73 19:21:30 Uhr | -0,55% -0,2750 | 62,19 | 48,00 |
| Merck KGaA DE0006599905 | 109,55 08:16:02 Uhr | -1,92% -2,150 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 288,40 17:28:16 Uhr | -0,89% -2,600 | 401,50 | 287,80 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 542,00 17:49:09 Uhr | -1,88% -10,40 | 609,40 | 505,00 |
| Nagarro SE DE000A3H2200 | 44,18 08:16:07 Uhr | -2,39% -1,080 | 80,50 | 43,32 |
| Nemetschek SE DE0006452907 | 63,65 08:16:02 Uhr | -1,85% -1,200 | 137,40 | 57,50 |
| Nordex SE DE000A0D6554 | 46,88 15:06:19 Uhr | +3,63% +1,640 | 46,60 | 15,83 |
| PNE AG DE000A0JBPG2 | 8,950 08:16:04 Uhr | -0,11% -0,0100 | 15,52 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,17 18:15:15 Uhr | -0,70% -0,2200 | 41,37 | 30,76 |
| PUMA SE DE0006969603 | 25,20 17:44:13 Uhr | +0,72% +0,1800 | 26,47 | 15,37 |
| RATIONAL AG DE0007010803 | 658,50 08:16:03 Uhr | +0,23% +1,500 | 780,00 | 611,50 |
| Redcare Pharmacy N.V. NL0012044747 | 48,88 08:10:09 Uhr | +3,43% +1,620 | 136,50 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.347,80 19:46:25 Uhr | +0,52% +7,000 | 2.000,00 | 1.315,60 |
| RTL Group S.A. LU0061462528 | 37,65 20:50:20 Uhr | -1,18% -0,4500 | 40,00 | 30,70 |
| RWE AG DE0007037129 | 60,84 20:30:11 Uhr | +1,20% +0,7200 | 60,46 | 31,18 |
| SAP SE DE0007164600 | 149,00 21:58:23 Uhr | +0,72% +1,060 | 272,65 | 137,94 |
| Sartorius AG DE0007165631 | 222,90 08:37:02 Uhr | +2,96% +6,400 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 67,35 08:16:05 Uhr | -3,16% -2,200 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 253,00 21:19:50 Uhr | +4,39% +10,65 | 275,10 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 178,38 19:59:56 Uhr | -5,02% -9,420 | 194,00 | 66,08 |
| Siemens Healthineers AG DE000SHL1006 | 35,77 19:58:54 Uhr | +0,14% +0,0500 | 50,04 | 35,47 |
| Siltronic AG DE000WAF3001 | 73,40 08:16:08 Uhr | +4,26% +3,000 | 72,30 | 32,08 |
| Sixt SE DE0007231326 | 70,90 08:16:03 Uhr | -0,49% -0,3500 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 51,80 08:20:16 Uhr | 0% 0 | 52,40 | 15,01 |
| Stabilus SE DE000STAB1L8 | 16,92 11:05:44 Uhr | -3,86% -0,6800 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 36,54 08:34:23 Uhr | +0,27% +0,1000 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 73,40 08:16:08 Uhr | -0,78% -0,5800 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,87 08:16:04 Uhr | -0,67% -0,1000 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 115,40 08:16:08 Uhr | -0,52% -0,6000 | 124,10 | 98,00 |
| TeamViewer SE DE000A2YN900 | 4,788 10:40:32 Uhr | +1,31% +0,0620 | 13,42 | 4,194 |
| thyssenkrupp AG DE0007500001 | 9,038 11:46:13 Uhr | +2,36% +0,2080 | 12,34 | 5,525 |
| United Internet AG DE0005089031 | 26,90 08:16:08 Uhr | +2,52% +0,6600 | 30,02 | 19,75 |
| Verbio SE DE000A0JL9W6 | 36,36 21:19:56 Uhr | -7,48% -2,940 | 46,60 | 9,025 |
| Volkswagen AG DE0007664039 | 87,54 15:38:31 Uhr | +0,27% +0,2400 | 109,00 | 83,72 |
| Vonovia SE DE000A1ML7J1 | 23,06 13:33:57 Uhr | +0,35% +0,0800 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 96,70 16:13:17 Uhr | +0,62% +0,6000 | 98,25 | 59,30 |
| Zalando SE DE000ZAL1111 | 22,05 08:16:08 Uhr | +0,05% +0,0100 | 34,53 | 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