HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.723,68 EUR
-0,34% -43,22
Kursdaten
- Börse Xetra
- Letzter 12.723,68
- Änderung -0,34 %
- Stand 28.04.26 17:59 Uhr
- Eröffnung 12.777,50
- Vortag 12.766,90
- Tageshoch 12.800,53
- Tagestief 12.667,44
- 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 | 22,45 08:17:37 Uhr | -3,23% -0,7500 | 26,95 | 15,24 |
| adidas AG DE000A1EWWW0 | 137,80 17:41:47 Uhr | -0,58% -0,8000 | 225,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 13,78 17:25:23 Uhr | -2,77% -0,3920 | 15,11 | 6,168 |
| Airbus SE NL0000235190 | 162,26 20:24:37 Uhr | -2,05% -3,400 | 221,05 | 143,70 |
| AIXTRON SE DE000A0WMPJ6 | 42,73 19:33:37 Uhr | -2,89% -1,270 | 47,20 | 11,09 |
| Allianz SE DE0008404005 | 391,80 20:41:48 Uhr | +0,85% +3,300 | 396,40 | 332,00 |
| Aroundtown SA LU1673108939 | 2,502 17:25:13 Uhr | -0,16% -0,0040 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 82,10 08:17:45 Uhr | -0,61% -0,5000 | 144,80 | 72,70 |
| Aurubis AG DE0006766504 | 184,90 13:30:59 Uhr | -1,49% -2,800 | 192,00 | 75,00 |
| BASF SE DE000BASF111 | 54,43 17:23:35 Uhr | +0,29% +0,1600 | 55,01 | 40,91 |
| Bayer AG DE000BAY0017 | 37,37 11:05:35 Uhr | -2,56% -0,9800 | 49,76 | 22,23 |
| Bayerische Motoren Werke AG DE0005190003 | 79,56 18:14:07 Uhr | -0,28% -0,2200 | 97,28 | 71,40 |
| Bechtle AG DE0005158703 | 28,88 10:28:35 Uhr | -0,96% -0,2800 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 33,50 08:17:45 Uhr | 0% 0 | 34,75 | 24,82 |
| Beiersdorf AG DE0005200000 | 71,68 18:14:21 Uhr | -1,70% -1,240 | 127,25 | 71,84 |
| Brenntag SE DE000A1DAHH0 | 60,02 08:17:42 Uhr | +0,37% +0,2200 | 62,22 | 44,38 |
| CANCOM SE DE0005419105 | 24,00 08:17:36 Uhr | 0% 0 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 26,20 09:07:57 Uhr | -0,23% -0,0600 | 65,40 | 23,04 |
| Commerzbank AG DE000CBK1001 | 35,39 14:21:14 Uhr | +2,34% +0,8100 | 38,01 | 23,00 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,10 17:32:10 Uhr | +0,18% +0,0500 | 27,90 | 21,92 |
| Continental AG DE0005439004 | 64,98 11:57:25 Uhr | -0,67% -0,4400 | 74,98 | 51,09 |
| Covestro AG DE0006062144 | 59,70 13:36:45 Uhr | +0,17% +0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,50 11:15:32 Uhr | +0,78% +0,4500 | 113,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,50 18:13:01 Uhr | -1,94% -0,8400 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 19,83 08:17:42 Uhr | +2,53% +0,4900 | 29,60 | 15,10 |
| Deutsche Bank AG DE0005140008 | 27,30 18:32:00 Uhr | +0,24% +0,0650 | 34,12 | 22,58 |
| Deutsche Börse AG DE0005810055 | 268,00 17:02:16 Uhr | +0,19% +0,5000 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,204 14:52:06 Uhr | -1,56% -0,1140 | 9,476 | 6,150 |
| Deutsche Post AG DE0005552004 | 47,87 15:41:53 Uhr | +0,46% +0,2200 | 51,54 | 36,47 |
| Deutsche Telekom AG DE0005557508 | 26,81 17:48:00 Uhr | -0,15% -0,0400 | 34,38 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 40,89 12:33:15 Uhr | +0,17% +0,0700 | 49,52 | 35,96 |
| E.ON SE DE000ENAG999 | 18,93 18:56:51 Uhr | +0,83% +0,1550 | 20,35 | 14,61 |
| Energiekontor AG DE0005313506 | 39,60 08:17:36 Uhr | -0,75% -0,3000 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 17,56 08:17:44 Uhr | -0,51% -0,0900 | 20,68 | 12,52 |
| Evotec SE DE0005664809 | 5,255 08:17:37 Uhr | -1,87% -0,1000 | 8,628 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 70,15 08:17:37 Uhr | -1,06% -0,7500 | 85,55 | 57,15 |
| freenet AG DE000A0Z2ZZ5 | 26,76 14:51:12 Uhr | -0,82% -0,2200 | 37,42 | 25,50 |
| Fresenius Medical Care AG DE0005785802 | 38,84 08:01:17 Uhr | -0,05% -0,0200 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 40,42 08:49:13 Uhr | +0,25% +0,1000 | 52,36 | 40,19 |
| FUCHS SE DE000A3E5D64 | 37,36 08:17:43 Uhr | -0,53% -0,2000 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 59,85 08:17:38 Uhr | -1,40% -0,8500 | 67,10 | 54,60 |
| Gerresheimer AG DE000A0LD6E6 | 23,88 19:48:24 Uhr | +1,96% +0,4600 | 64,60 | 15,52 |
| Hannover Rück SE DE0008402215 | 267,20 09:41:45 Uhr | +0,23% +0,6000 | 291,20 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 187,90 10:45:52 Uhr | +0,35% +0,6500 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 68,10 08:17:42 Uhr | -0,15% -0,1000 | 88,70 | 68,20 |
| HelloFresh SE DE000A161408 | 4,461 08:17:42 Uhr | +1,00% +0,0440 | 11,01 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 62,66 11:58:32 Uhr | -3,48% -2,260 | 83,84 | 63,90 |
| HENSOLDT AG DE000HAG0005 | 74,00 09:51:04 Uhr | +0,68% +0,5000 | 117,00 | 62,95 |
| HOCHTIEF AG DE0006070006 | 453,80 15:38:31 Uhr | -0,83% -3,800 | 467,40 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 36,61 08:17:42 Uhr | +0,11% +0,0400 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 51,60 14:15:53 Uhr | -3,14% -1,670 | 55,21 | 29,20 |
| JENOPTIK AG DE000A2NB601 | 30,88 17:42:56 Uhr | -8,31% -2,800 | 34,18 | 16,04 |
| Jungheinrich AG DE0006219934 | 25,68 20:49:21 Uhr | +3,13% +0,7800 | 42,92 | 24,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,96 16:12:37 Uhr | +1,79% +0,2800 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 43,45 08:17:44 Uhr | -0,05% -0,0200 | 70,20 | 36,66 |
| Knorr-Bremse AG DE000KBX1006 | 99,55 08:17:44 Uhr | +0,20% +0,2000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 21,26 08:17:45 Uhr | -0,56% -0,1200 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 124,20 08:17:38 Uhr | -0,48% -0,6000 | 145,00 | 111,40 |
| LANXESS AG DE0005470405 | 18,23 08:17:36 Uhr | +1,73% +0,3100 | 29,24 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 59,60 14:28:35 Uhr | -0,83% -0,5000 | 77,85 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 49,29 20:03:38 Uhr | -0,88% -0,4400 | 62,19 | 48,00 |
| Merck KGaA DE0006599905 | 111,05 16:56:53 Uhr | +1,37% +1,500 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 289,00 18:57:21 Uhr | +0,21% +0,6000 | 401,50 | 287,80 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 545,00 19:12:34 Uhr | +0,55% +3,000 | 609,40 | 505,00 |
| Nagarro SE DE000A3H2200 | 43,64 08:17:43 Uhr | -1,22% -0,5400 | 80,50 | 43,32 |
| Nemetschek SE DE0006452907 | 63,55 08:17:38 Uhr | -0,16% -0,1000 | 137,40 | 57,50 |
| Nordex SE DE000A0D6554 | 47,76 20:10:05 Uhr | +1,88% +0,8800 | 49,68 | 16,38 |
| PNE AG DE000A0JBPG2 | 9,090 08:17:41 Uhr | +1,56% +0,1400 | 15,52 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,21 08:17:44 Uhr | +0,13% +0,0400 | 41,37 | 30,76 |
| PUMA SE DE0006969603 | 24,93 08:17:39 Uhr | -1,07% -0,2700 | 26,47 | 15,37 |
| RATIONAL AG DE0007010803 | 653,00 08:17:39 Uhr | -0,84% -5,500 | 780,00 | 611,50 |
| Redcare Pharmacy N.V. NL0012044747 | 48,22 19:54:10 Uhr | -1,35% -0,6600 | 136,50 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.340,80 19:05:34 Uhr | -0,52% -7,000 | 2.000,00 | 1.315,60 |
| RTL Group S.A. LU0061462528 | 38,15 20:05:37 Uhr | +1,33% +0,5000 | 40,00 | 30,70 |
| RWE AG DE0007037129 | 61,72 19:40:27 Uhr | +1,45% +0,8800 | 61,12 | 31,18 |
| SAP SE DE0007164600 | 148,32 20:42:55 Uhr | -0,46% -0,6800 | 272,65 | 137,94 |
| Sartorius AG DE0007165631 | 216,00 12:44:27 Uhr | -3,10% -6,900 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 72,00 20:03:45 Uhr | +6,90% +4,650 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 250,10 19:25:16 Uhr | -1,15% -2,900 | 275,10 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 173,52 21:05:00 Uhr | -2,72% -4,860 | 194,00 | 66,08 |
| Siemens Healthineers AG DE000SHL1006 | 35,18 18:04:18 Uhr | -1,65% -0,5900 | 50,04 | 35,47 |
| Siltronic AG DE000WAF3001 | 70,85 08:17:45 Uhr | -3,47% -2,550 | 73,40 | 32,08 |
| Sixt SE DE0007231326 | 70,40 08:17:39 Uhr | -0,71% -0,5000 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 50,25 08:36:41 Uhr | -2,99% -1,550 | 52,40 | 15,01 |
| Stabilus SE DE000STAB1L8 | 16,76 08:17:46 Uhr | -0,95% -0,1600 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 36,16 08:17:39 Uhr | -1,04% -0,3800 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 73,12 08:17:45 Uhr | -0,38% -0,2800 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,85 08:17:40 Uhr | -0,13% -0,0200 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 112,10 08:17:45 Uhr | -2,86% -3,300 | 124,10 | 98,30 |
| TeamViewer SE DE000A2YN900 | 4,738 08:17:43 Uhr | -1,04% -0,0500 | 13,42 | 4,194 |
| thyssenkrupp AG DE0007500001 | 8,768 11:28:46 Uhr | -2,99% -0,2700 | 12,34 | 5,525 |
| United Internet AG DE0005089031 | 26,60 08:17:45 Uhr | -1,12% -0,3000 | 30,02 | 19,75 |
| Verbio SE DE000A0JL9W6 | 36,70 08:17:41 Uhr | +0,94% +0,3400 | 46,60 | 9,025 |
| Volkswagen AG DE0007664039 | 87,38 18:11:23 Uhr | -0,18% -0,1600 | 109,00 | 83,72 |
| Vonovia SE DE000A1ML7J1 | 23,09 18:05:12 Uhr | +0,13% +0,0300 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 96,60 21:58:30 Uhr | -0,10% -0,1000 | 98,25 | 59,30 |
| Zalando SE DE000ZAL1111 | 21,61 14:10:49 Uhr | -2,00% -0,4400 | 34,01 | 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