HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.378,26 EUR
+0,87% +115,07
Kursdaten
- Börse Xetra
- Letzter 13.378,26
- Änderung +0,87 %
- Stand 20.02.26 17:59 Uhr
- Eröffnung 13.278,50
- Vortag 13.263,19
- Tageshoch 13.412,69
- Tagestief 13.247,41
- 52W Hoch 13.454,58 (13.01.26)
- 52W Tief 9.664,35 (07.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (97)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 23,00 12:00:19 Uhr | -4,17% -1,0000 | 26,95 | 12,36 |
| adidas AG DE000A1EWWW0 | 156,65 13:54:21 Uhr | +0,64% +1,0000 | 247,80 | 143,05 |
| ADTRAN Holdings Inc. US00486H1059 | 8,642 17:25:22 Uhr | +3,08% +0,2580 | 10,86 | 6,168 |
| Airbus SE NL0000235190 | 190,20 15:41:01 Uhr | +1,41% +2,640 | 221,05 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 23,12 18:09:22 Uhr | -0,86% -0,2000 | 23,69 | 8,470 |
| Allianz SE DE0008404005 | 379,40 17:51:55 Uhr | +1,61% +6,000 | 395,70 | 295,00 |
| Aroundtown SA LU1673108939 | 2,982 08:01:15 Uhr | -0,67% -0,0200 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 80,10 08:16:10 Uhr | -2,20% -1,800 | 144,80 | 81,90 |
| Aurubis AG DE0006766504 | 169,80 18:21:00 Uhr | +1,13% +1,900 | 171,90 | 71,50 |
| BASF SE DE000BASF111 | 49,14 16:58:59 Uhr | +0,33% +0,1600 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 43,46 16:36:24 Uhr | -5,67% -2,610 | 49,76 | 18,70 |
| Bayerische Motoren Werke AG DE0005190003 | 90,56 18:37:29 Uhr | -0,68% -0,6200 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 32,78 10:08:39 Uhr | -1,32% -0,4400 | 44,74 | 31,02 |
| BEFESA S.A. LU1704650164 | 33,06 08:16:09 Uhr | +1,47% +0,4800 | 33,14 | 21,50 |
| Beiersdorf AG DE0005200000 | 106,15 14:38:44 Uhr | -0,47% -0,5000 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 54,14 08:16:06 Uhr | -0,55% -0,3000 | 67,70 | 46,15 |
| CANCOM SE DE0005419105 | 23,30 08:16:00 Uhr | 0% 0 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 27,00 09:01:43 Uhr | +1,20% +0,3200 | 70,40 | 25,50 |
| Commerzbank AG DE000CBK1001 | 34,49 11:29:32 Uhr | +1,14% +0,3900 | 38,01 | 17,67 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,00 17:28:15 Uhr | -0,74% -0,2000 | 27,60 | 21,52 |
| Continental AG DE0005439004 | 72,48 10:56:10 Uhr | -0,74% -0,5400 | 73,80 | 42,78 |
| Covestro AG DE0006062144 | 60,70 08:16:02 Uhr | +0,10% +0,0600 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 65,75 15:59:52 Uhr | -1,05% -0,7000 | 113,00 | 64,65 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,15 08:16:08 Uhr | +0,33% +0,1400 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 20,42 08:16:07 Uhr | -4,67% -1,0000 | 29,60 | 15,81 |
| Deutsche Bank AG DE0005140008 | 30,77 14:23:57 Uhr | +0,98% +0,3000 | 34,12 | 16,80 |
| Deutsche Börse AG DE0005810055 | 218,50 12:12:17 Uhr | +1,44% +3,100 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 9,076 18:17:49 Uhr | -0,66% -0,0600 | 9,476 | 5,552 |
| Deutsche Post AG DE0005552004 | 49,78 18:28:29 Uhr | +0,30% +0,1500 | 51,54 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 32,64 14:59:16 Uhr | +0,25% +0,0800 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,62 08:16:10 Uhr | -1,00% -0,4200 | 60,42 | 39,70 |
| E.ON SE DE000ENAG999 | 18,65 15:37:13 Uhr | +2,08% +0,3800 | 18,84 | 11,63 |
| Energiekontor AG DE0005313506 | 38,65 08:16:00 Uhr | -1,53% -0,6000 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 15,31 15:57:02 Uhr | +0,13% +0,0200 | 22,29 | 12,52 |
| Evotec SE DE0005664809 | 6,112 08:16:01 Uhr | -1,42% -0,0880 | 8,628 | 4,940 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 82,75 10:29:41 Uhr | -1,19% -1,0000 | 85,55 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 30,78 14:34:45 Uhr | -0,06% -0,0200 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 40,79 08:16:01 Uhr | -0,24% -0,1000 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 51,90 18:35:21 Uhr | +0,46% +0,2400 | 52,24 | 33,54 |
| FUCHS SE DE000A3E5D64 | 36,86 08:16:08 Uhr | -0,54% -0,2000 | 49,92 | 36,54 |
| GEA Group AG DE0006602006 | 65,00 08:16:03 Uhr | +0,39% +0,2500 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 20,62 17:42:59 Uhr | -1,15% -0,2400 | 81,80 | 18,39 |
| Hannover Rück SE DE0008402215 | 248,00 08:16:04 Uhr | +0,16% +0,4000 | 291,20 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 206,50 17:49:00 Uhr | +0,98% +2,000 | 241,10 | 132,50 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 83,30 08:16:06 Uhr | +0,24% +0,2000 | 92,10 | 77,00 |
| HelloFresh SE DE000A161408 | 5,072 08:16:06 Uhr | -0,59% -0,0300 | 13,26 | 4,898 |
| Henkel AG & Co. KGaA DE0006048432 | 82,94 15:05:40 Uhr | +0,29% +0,2400 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 83,85 08:16:08 Uhr | +1,27% +1,050 | 117,00 | 45,20 |
| HOCHTIEF AG DE0006070006 | 411,40 16:56:42 Uhr | +3,31% +13,20 | 403,00 | 126,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,72 08:16:07 Uhr | -0,38% -0,1400 | 45,17 | 31,61 |
| Infineon Technologies AG DE0006231004 | 45,23 17:22:57 Uhr | -0,78% -0,3550 | 46,30 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 27,36 12:02:34 Uhr | -2,29% -0,6400 | 28,00 | 14,64 |
| Jungheinrich AG DE0006219934 | 36,52 09:27:20 Uhr | +1,73% +0,6200 | 42,92 | 24,74 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,33 17:35:18 Uhr | -0,28% -0,0400 | 16,79 | 10,72 |
| KION GROUP AG DE000KGX8881 | 64,75 08:16:08 Uhr | 0% 0 | 70,20 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 114,90 14:55:16 Uhr | +8,60% +9,100 | 106,60 | 72,95 |
| Kontron AG AT0000A0E9W5 | 23,24 08:16:09 Uhr | -1,27% -0,3000 | 28,72 | 18,78 |
| KRONES AG DE0006335003 | 134,80 11:18:30 Uhr | +0,30% +0,4000 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 19,65 11:57:58 Uhr | -0,51% -0,1000 | 33,61 | 15,71 |
| LEG Immobilien SE DE000LEG1110 | 68,40 15:53:36 Uhr | +2,78% +1,850 | 81,12 | 59,25 |
| Mercedes-Benz Group AG DE0007100000 | 59,49 16:58:07 Uhr | +1,52% +0,8900 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 127,55 12:03:56 Uhr | -0,08% -0,1000 | 141,90 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 396,50 08:16:04 Uhr | +0,66% +2,600 | 401,50 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 538,40 10:48:32 Uhr | +0,56% +3,000 | 612,40 | 501,00 |
| Nagarro SE DE000A3H2200 | 56,60 08:16:08 Uhr | -2,83% -1,650 | 87,30 | 43,32 |
| Nemetschek SE DE0006452907 | 66,45 14:26:19 Uhr | -0,75% -0,5000 | 137,40 | 63,75 |
| Nordex SE DE000A0D6554 | 33,94 08:02:09 Uhr | +1,19% +0,4000 | 35,04 | 11,54 |
| PNE AG DE000A0JBPG2 | 8,830 08:16:05 Uhr | -2,32% -0,2100 | 15,52 | 8,760 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,57 10:51:33 Uhr | +1,75% +0,6300 | 41,37 | 30,98 |
| PUMA SE DE0006969603 | 22,92 13:55:37 Uhr | -0,91% -0,2100 | 30,19 | 15,37 |
| RATIONAL AG DE0007010803 | 737,50 08:16:03 Uhr | +0,82% +6,000 | 886,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 66,20 08:16:09 Uhr | -0,45% -0,3000 | 142,60 | 57,55 |
| Rheinmetall AG DE0007030009 | 1.735,00 18:41:12 Uhr | -0,17% -3,000 | 2.000,00 | 884,00 |
| RTL Group S.A. LU0061462528 | 36,90 08:22:16 Uhr | -0,27% -0,1000 | 38,20 | 29,15 |
| RWE AG DE0007037129 | 51,92 12:57:18 Uhr | +1,05% +0,5400 | 54,60 | 28,79 |
| SAP SE DE0007164600 | 173,00 18:29:04 Uhr | +1,50% +2,560 | 276,35 | 159,84 |
| Sartorius AG DE0007165631 | 230,40 08:16:03 Uhr | -0,39% -0,9000 | 266,00 | 173,45 |
| Scout24 SE DE000A12DM80 | 71,25 18:01:49 Uhr | +4,40% +3,000 | 122,20 | 67,30 |
| Siemens AG DE0007236101 | 245,20 17:32:02 Uhr | +1,89% +4,550 | 275,10 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 164,35 18:30:04 Uhr | +0,24% +0,4000 | 167,60 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 41,68 12:20:19 Uhr | +0,17% +0,0700 | 55,74 | 40,13 |
| Siltronic AG DE000WAF3001 | 53,90 08:16:09 Uhr | +2,47% +1,300 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 66,15 08:16:03 Uhr | -0,08% -0,0500 | 98,00 | 64,60 |
| SMA Solar Technology AG DE000A0DJ6J9 | 33,10 08:16:04 Uhr | -1,55% -0,5200 | 38,50 | 11,91 |
| Stabilus SE DE000STAB1L8 | 19,48 08:16:10 Uhr | -0,71% -0,1400 | 33,30 | 17,84 |
| Ströer SE & Co. KGaA DE0007493991 | 34,15 08:16:03 Uhr | -0,15% -0,0500 | 58,90 | 32,15 |
| Symrise AG DE000SYM9999 | 74,48 08:16:09 Uhr | +0,65% +0,4800 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 16,23 08:16:04 Uhr | -0,61% -0,1000 | 16,38 | 11,76 |
| Talanx AG DE000TLX1005 | 106,20 08:16:09 Uhr | +0,66% +0,7000 | 124,10 | 81,85 |
| TeamViewer SE DE000A2YN900 | 4,790 08:16:08 Uhr | +0,21% +0,0100 | 13,42 | 4,746 |
| thyssenkrupp AG DE0007500001 | 11,30 17:24:52 Uhr | +4,68% +0,5050 | 12,34 | 4,018 |
| United Internet AG DE0005089031 | 27,06 08:16:09 Uhr | -0,07% -0,0200 | 30,02 | 15,91 |
| Verbio SE DE000A0JL9W6 | 24,82 08:16:05 Uhr | +0,24% +0,0600 | 26,28 | 7,390 |
| Volkswagen AG DE0007664039 | 102,60 14:32:33 Uhr | +0,10% +0,1000 | 114,00 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 27,44 16:21:51 Uhr | +0,88% +0,2400 | 30,62 | 23,69 |
| Wacker Chemie AG DE000WCH8881 | 78,20 08:16:09 Uhr | -2,86% -2,300 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 20,77 09:52:01 Uhr | -1,19% -0,2500 | 37,76 | 20,48 |
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