HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.243,83 EUR
+1,10% +143,84
Kursdaten
- Börse Xetra
- Letzter 13.243,83
- Änderung +1,10 %
- Stand 15.06.26 17:59 Uhr
- Eröffnung 13.320,13
- Vortag 13.099,99
- Tageshoch 13.349,33
- Tagestief 13.239,50
- 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 | 24,60 08:16:01 Uhr | -0,40% -0,1000 | 26,95 | 18,22 |
| adidas AG DE000A1EWWW0 | 175,40 20:27:12 Uhr | -0,88% -1,550 | 213,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 12,78 17:25:18 Uhr | -4,18% -0,5580 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 183,72 19:42:15 Uhr | +2,23% +4,000 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 58,56 11:53:56 Uhr | +6,67% +3,660 | 61,10 | 11,88 |
| Allianz SE DE0008404005 | 394,30 18:16:13 Uhr | +2,18% +8,400 | 396,40 | 332,00 |
| Aroundtown SA LU1673108939 | 2,364 17:25:09 Uhr | +2,69% +0,0620 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 74,90 14:08:35 Uhr | -0,13% -0,1000 | 144,80 | 69,40 |
| Aurubis AG DE0006766504 | 200,40 18:56:35 Uhr | +1,67% +3,300 | 222,80 | 79,80 |
| BASF SE DE000BASF111 | 49,25 19:04:11 Uhr | +1,03% +0,5000 | 55,01 | 41,00 |
| Bayer AG DE000BAY0017 | 36,10 17:21:48 Uhr | +0,17% +0,0600 | 49,76 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 68,52 18:50:37 Uhr | +2,27% +1,520 | 97,28 | 65,84 |
| Bechtle AG DE0005158703 | 31,34 17:23:47 Uhr | +1,69% +0,5200 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 35,85 08:16:07 Uhr | +0,99% +0,3500 | 37,10 | 25,24 |
| Beiersdorf AG DE0005200000 | 71,16 14:29:17 Uhr | +0,88% +0,6200 | 115,85 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 55,82 08:16:05 Uhr | -0,61% -0,3400 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 25,45 08:16:03 Uhr | +0,79% +0,2000 | 28,85 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 25,48 15:41:36 Uhr | +1,92% +0,4800 | 61,45 | 23,04 |
| Commerzbank AG DE000CBK1001 | 36,32 17:13:05 Uhr | -1,44% -0,5300 | 38,02 | 26,71 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,20 15:34:44 Uhr | +0,18% +0,0500 | 29,00 | 21,98 |
| Continental AG DE0005439004 | 74,72 13:32:04 Uhr | +3,95% +2,840 | 74,98 | 52,06 |
| Covestro AG DE0006062144 | 59,80 08:16:05 Uhr | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 53,35 20:50:47 Uhr | +5,64% +2,850 | 106,50 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,96 19:23:51 Uhr | +1,46% +0,6200 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,25 08:16:09 Uhr | +1,92% +0,7200 | 38,99 | 15,10 |
| Deutsche Bank AG DE0005140008 | 29,87 16:53:24 Uhr | +5,18% +1,470 | 34,12 | 23,72 |
| Deutsche Börse AG DE0005810055 | 247,70 15:17:17 Uhr | -0,28% -0,7000 | 278,70 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,796 16:55:46 Uhr | +3,19% +0,2720 | 9,476 | 6,694 |
| Deutsche Post AG DE0005552004 | 52,12 17:45:42 Uhr | +0,42% +0,2200 | 53,10 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 27,90 19:44:49 Uhr | -1,45% -0,4100 | 34,30 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 50,00 09:02:48 Uhr | +1,42% +0,7000 | 49,37 | 35,96 |
| E.ON SE DE000ENAG999 | 18,22 18:16:13 Uhr | -1,06% -0,1950 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 40,30 08:16:00 Uhr | -2,18% -0,9000 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 15,80 08:44:59 Uhr | +0,13% +0,0200 | 18,79 | 12,52 |
| Evotec SE DE0005664809 | 4,800 08:16:01 Uhr | +1,22% +0,0580 | 7,810 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 73,10 08:33:24 Uhr | +3,25% +2,300 | 85,55 | 58,65 |
| freenet AG DE000A0Z2ZZ5 | 25,84 16:41:49 Uhr | -0,84% -0,2200 | 33,76 | 24,62 |
| Fresenius Medical Care AG DE0005785802 | 39,65 08:16:05 Uhr | -0,05% -0,0200 | 49,66 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 39,03 18:16:18 Uhr | +2,93% +1,110 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 39,64 08:16:07 Uhr | +2,27% +0,8800 | 49,00 | 31,98 |
| GEA Group AG DE0006602006 | 56,40 08:16:02 Uhr | +2,27% +1,250 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 25,06 08:16:05 Uhr | -0,56% -0,1400 | 51,00 | 15,52 |
| Hannover Rück SE DE0008402215 | 232,00 20:45:09 Uhr | +0,52% +1,200 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 190,00 15:32:07 Uhr | +3,85% +7,050 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,40 08:16:05 Uhr | +1,28% +0,9000 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 4,163 08:16:05 Uhr | 0% 0 | 9,502 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 69,82 17:47:20 Uhr | +2,17% +1,480 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 72,80 20:04:49 Uhr | -4,84% -3,700 | 117,00 | 64,95 |
| HOCHTIEF AG DE0006070006 | 496,40 08:25:51 Uhr | +0,57% +2,800 | 550,50 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 39,64 09:02:20 Uhr | +0,23% +0,0900 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 80,34 12:45:21 Uhr | +0,56% +0,4500 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 45,08 19:58:15 Uhr | +2,18% +0,9600 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 23,56 11:52:23 Uhr | +3,61% +0,8200 | 42,92 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,62 11:55:04 Uhr | +1,19% +0,1600 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 38,83 08:32:53 Uhr | +3,57% +1,340 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 103,10 08:16:11 Uhr | +4,88% +4,800 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 23,58 20:15:11 Uhr | +0,08% +0,0200 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 113,40 08:08:04 Uhr | +2,72% +3,000 | 142,60 | 109,60 |
| LANXESS AG DE0005470405 | 15,98 08:16:01 Uhr | +1,08% +0,1700 | 27,14 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 53,55 08:16:07 Uhr | +2,49% +1,300 | 77,00 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 49,18 20:37:58 Uhr | +2,00% +0,9650 | 62,19 | 46,99 |
| Merck KGaA DE0006599905 | 134,70 10:06:18 Uhr | -0,52% -0,7000 | 140,00 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 325,80 18:20:15 Uhr | +1,72% +5,500 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 463,20 17:44:35 Uhr | +0,81% +3,700 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 35,66 08:16:09 Uhr | -0,94% -0,3400 | 80,50 | 36,00 |
| Nemetschek SE DE0006452907 | 57,00 08:16:02 Uhr | 0% 0 | 137,40 | 57,00 |
| Nordex SE DE000A0D6554 | 40,70 08:07:38 Uhr | +1,75% +0,7000 | 50,05 | 16,44 |
| PNE AG DE000A0JBPG2 | 10,54 08:16:05 Uhr | +1,15% +0,1200 | 15,34 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,54 10:23:04 Uhr | +3,21% +0,9800 | 41,37 | 30,28 |
| PUMA SE DE0006969603 | 28,32 08:16:02 Uhr | -0,63% -0,1800 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 660,00 08:16:02 Uhr | +2,56% +16,50 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 56,65 19:14:58 Uhr | +15,28% +7,510 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.142,60 20:50:06 Uhr | -4,37% -52,20 | 2.000,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 32,55 13:07:30 Uhr | -0,46% -0,1500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 56,20 19:43:32 Uhr | -1,47% -0,8400 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 142,44 19:06:56 Uhr | +1,35% +1,900 | 268,35 | 135,50 |
| Sartorius AG DE0007165631 | 233,70 08:16:05 Uhr | +0,43% +1,0000 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 75,20 08:16:05 Uhr | -0,20% -0,1500 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 270,10 19:10:17 Uhr | +2,08% +5,500 | 280,00 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 154,88 20:25:52 Uhr | +0,90% +1,380 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 35,13 19:42:55 Uhr | +0,95% +0,3300 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 97,70 08:16:11 Uhr | +8,37% +7,550 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 75,10 19:50:40 Uhr | +3,51% +2,550 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 49,84 12:26:57 Uhr | +2,59% +1,260 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 16,46 08:16:11 Uhr | 0% 0 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 34,60 08:15:28 Uhr | +1,94% +0,6600 | 51,70 | 29,40 |
| Symrise AG DE000SYM9999 | 82,76 16:48:54 Uhr | -0,07% -0,0600 | 98,52 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,76 11:57:43 Uhr | +7,92% +1,010 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 102,30 14:30:24 Uhr | +0,49% +0,5000 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,475 08:16:09 Uhr | +1,11% +0,0600 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 11,64 10:14:38 Uhr | +4,21% +0,4700 | 12,34 | 5,617 |
| United Internet AG DE0005089031 | 26,60 08:16:08 Uhr | +0,99% +0,2600 | 30,02 | 23,22 |
| Verbio SE DE000A0JL9W6 | 29,80 08:18:04 Uhr | -7,05% -2,260 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 90,50 18:41:45 Uhr | +2,12% +1,880 | 109,00 | 83,72 |
| Vonovia SE DE000A1ML7J1 | 20,81 18:38:06 Uhr | +1,86% +0,3800 | 30,62 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 96,40 18:45:16 Uhr | +3,88% +3,600 | 103,70 | 59,30 |
| Zalando SE DE000ZAL1111 | 24,26 19:32:04 Uhr | -1,94% -0,4800 | 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