HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.290,48 EUR
-0,14% -19,01
Kursdaten
- Börse Xetra
- Letzter 13.290,48
- Änderung -0,14 %
- Stand 19.06.26 17:59 Uhr
- Eröffnung 13.318,10
- Vortag 13.309,49
- Tageshoch 13.383,05
- Tagestief 13.271,31
- 52W Hoch 13.518,57 (25.05.26)
- 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 | 21,70 08:16:01 Uhr | -3,34% -0,7500 | 26,95 | 18,22 |
| adidas AG DE000A1EWWW0 | 174,50 18:03:10 Uhr | -1,69% -3,000 | 213,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 13,20 17:25:12 Uhr | -2,31% -0,3120 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 189,74 14:44:30 Uhr | -1,08% -2,080 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 59,80 21:25:52 Uhr | -2,32% -1,420 | 61,22 | 11,88 |
| Allianz SE DE0008404005 | 400,00 20:28:33 Uhr | -0,10% -0,4000 | 401,30 | 334,40 |
| Aroundtown SA LU1673108939 | 2,336 17:25:09 Uhr | -0,09% -0,0020 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 70,70 10:17:52 Uhr | -0,70% -0,5000 | 144,80 | 69,40 |
| Aurubis AG DE0006766504 | 196,00 09:46:35 Uhr | -1,51% -3,000 | 222,80 | 80,00 |
| BASF SE DE000BASF111 | 48,89 16:12:43 Uhr | +0,84% +0,4050 | 55,01 | 41,00 |
| Bayer AG DE000BAY0017 | 37,78 18:12:25 Uhr | +0,03% +0,0100 | 49,76 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 60,34 21:18:41 Uhr | +0,43% +0,2600 | 97,28 | 58,86 |
| Bechtle AG DE0005158703 | 30,26 08:16:00 Uhr | -0,85% -0,2600 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 33,30 08:16:07 Uhr | -3,20% -1,100 | 37,10 | 25,24 |
| Beiersdorf AG DE0005200000 | 72,10 08:16:00 Uhr | +1,32% +0,9400 | 113,30 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 53,60 08:16:09 Uhr | -1,90% -1,040 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 23,65 08:16:01 Uhr | -3,86% -0,9500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 24,82 20:22:16 Uhr | -0,40% -0,1000 | 58,25 | 23,04 |
| Commerzbank AG DE000CBK1001 | 38,67 14:56:03 Uhr | +1,47% +0,5600 | 38,27 | 26,71 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,50 14:47:17 Uhr | +0,92% +0,2500 | 29,00 | 22,28 |
| Continental AG DE0005439004 | 71,14 08:16:01 Uhr | -1,33% -0,9600 | 74,98 | 52,06 |
| Covestro AG DE0006062144 | 59,80 08:20:11 Uhr | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 52,70 10:31:31 Uhr | -1,31% -0,7000 | 106,50 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,40 14:32:05 Uhr | -0,86% -0,3600 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,09 08:16:05 Uhr | -1,83% -0,6900 | 38,99 | 15,10 |
| Deutsche Bank AG DE0005140008 | 31,06 20:36:18 Uhr | +0,55% +0,1700 | 34,12 | 23,72 |
| Deutsche Börse AG DE0005810055 | 243,20 15:07:49 Uhr | +0,16% +0,4000 | 278,70 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 9,080 16:56:42 Uhr | -0,26% -0,0240 | 9,476 | 6,754 |
| Deutsche Post AG DE0005552004 | 51,62 16:30:19 Uhr | -0,42% -0,2200 | 53,12 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 26,57 19:23:54 Uhr | -1,37% -0,3700 | 34,30 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 47,76 19:36:12 Uhr | -1,75% -0,8500 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 18,26 14:29:04 Uhr | +0,58% +0,1050 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 39,20 08:16:01 Uhr | -1,13% -0,4500 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 16,02 12:10:48 Uhr | +2,63% +0,4100 | 18,51 | 12,52 |
| Evotec SE DE0005664809 | 4,570 11:04:58 Uhr | -4,27% -0,2040 | 7,810 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 72,70 12:37:45 Uhr | +0,97% +0,7000 | 85,55 | 58,65 |
| freenet AG DE000A0Z2ZZ5 | 24,78 13:57:44 Uhr | -0,80% -0,2000 | 33,76 | 24,62 |
| Fresenius Medical Care AG DE0005785802 | 40,89 16:37:34 Uhr | -0,29% -0,1200 | 48,76 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 39,19 08:16:02 Uhr | +0,44% +0,1700 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 39,18 08:16:05 Uhr | 0% 0 | 49,00 | 31,98 |
| GEA Group AG DE0006602006 | 59,20 08:16:03 Uhr | -0,50% -0,3000 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 25,78 08:16:08 Uhr | -0,46% -0,1200 | 51,00 | 15,52 |
| Hannover Rück SE DE0008402215 | 233,20 11:30:07 Uhr | +1,13% +2,600 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 186,55 08:03:49 Uhr | +0,76% +1,400 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,50 08:16:09 Uhr | -0,28% -0,2000 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 4,071 08:16:09 Uhr | -1,69% -0,0700 | 9,502 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 70,72 08:16:02 Uhr | +0,86% +0,6000 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 72,54 13:16:05 Uhr | +0,42% +0,3000 | 117,00 | 64,95 |
| HOCHTIEF AG DE0006070006 | 506,00 12:54:26 Uhr | -1,65% -8,500 | 550,50 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 38,62 15:12:10 Uhr | -0,34% -0,1300 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 81,99 17:52:15 Uhr | -0,07% -0,0600 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 45,68 12:57:30 Uhr | +2,51% +1,120 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,32 16:41:12 Uhr | +1,00% +0,2400 | 42,92 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,36 08:05:35 Uhr | -0,30% -0,0400 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 42,05 08:16:07 Uhr | +0,74% +0,3100 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 104,00 08:16:07 Uhr | +0,10% +0,1000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 23,44 08:16:07 Uhr | -0,34% -0,0800 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 117,20 08:16:03 Uhr | +2,45% +2,800 | 142,60 | 109,60 |
| LANXESS AG DE0005470405 | 17,13 11:33:04 Uhr | +8,56% +1,350 | 27,14 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 52,80 08:16:07 Uhr | +0,76% +0,4000 | 77,00 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 45,46 19:56:54 Uhr | +1,30% +0,5850 | 62,19 | 43,98 |
| Merck KGaA DE0006599905 | 132,70 12:46:04 Uhr | +0,42% +0,5500 | 140,00 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 340,80 11:49:06 Uhr | -0,32% -1,100 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 469,60 16:49:07 Uhr | +0,73% +3,400 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 35,56 08:16:05 Uhr | -3,32% -1,220 | 80,50 | 35,30 |
| Nemetschek SE DE0006452907 | 54,15 08:16:03 Uhr | +0,56% +0,3000 | 137,40 | 53,85 |
| Nordex SE DE000A0D6554 | 46,00 11:19:26 Uhr | +1,72% +0,7800 | 50,05 | 16,52 |
| PNE AG DE000A0JBPG2 | 10,60 08:16:05 Uhr | +1,92% +0,2000 | 15,34 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,46 15:13:13 Uhr | +0,23% +0,0700 | 41,37 | 30,05 |
| PUMA SE DE0006969603 | 27,95 12:50:00 Uhr | +2,01% +0,5500 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 661,50 08:16:03 Uhr | -0,68% -4,500 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 66,50 18:08:52 Uhr | -0,60% -0,4000 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.202,20 21:39:42 Uhr | +2,35% +27,60 | 2.000,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,25 08:16:07 Uhr | -1,42% -0,4500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 54,82 12:09:46 Uhr | +0,81% +0,4400 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 134,00 21:46:21 Uhr | -1,14% -1,540 | 268,35 | 134,52 |
| Sartorius AG DE0007165631 | 214,90 08:16:03 Uhr | -1,33% -2,900 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 76,20 08:22:05 Uhr | +0,13% +0,1000 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 276,05 15:40:35 Uhr | -0,43% -1,200 | 280,00 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 169,10 20:05:50 Uhr | -0,61% -1,040 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 34,49 11:35:31 Uhr | +1,50% +0,5100 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 92,15 08:16:07 Uhr | -0,81% -0,7500 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 72,80 08:16:03 Uhr | 0% 0 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 58,80 17:54:38 Uhr | +7,99% +4,350 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 16,88 08:16:08 Uhr | +0,36% +0,0600 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 34,76 08:16:04 Uhr | -0,69% -0,2400 | 51,70 | 29,40 |
| Symrise AG DE000SYM9999 | 84,74 08:16:07 Uhr | +0,69% +0,5800 | 96,56 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,42 08:16:04 Uhr | +0,45% +0,0600 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 104,00 08:16:07 Uhr | -0,86% -0,9000 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,150 10:07:32 Uhr | -4,89% -0,2650 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 10,53 20:46:02 Uhr | -4,97% -0,5500 | 12,34 | 5,617 |
| United Internet AG DE0005089031 | 23,82 11:57:18 Uhr | -3,33% -0,8200 | 30,02 | 23,22 |
| Verbio SE DE000A0JL9W6 | 30,14 08:16:05 Uhr | -1,82% -0,5600 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 80,78 19:00:19 Uhr | -4,74% -4,020 | 109,00 | 83,72 |
| Vonovia SE DE000A1ML7J1 | 20,65 21:49:06 Uhr | +0,44% +0,0900 | 30,62 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 95,15 08:16:07 Uhr | -1,55% -1,500 | 103,70 | 59,30 |
| Zalando SE DE000ZAL1111 | 24,16 09:10:28 Uhr | -0,21% -0,0500 | 29,44 | 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