HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.214,79 EUR
+0,69% +83,31
Kursdaten
- Börse Xetra
- Letzter 12.214,79
- Änderung +0,69 %
- Stand 24.11.25 17:59 Uhr
- Eröffnung 12.188,44
- Vortag 12.131,48
- Tageshoch 12.284,94
- Tagestief 12.165,23
- 52W Hoch 13.003,71 (09.10.25)
- 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 | 21,30 08:16:01 Uhr | -0,93% -0,2000 | 22,15 | 11,08 |
| adidas AG DE000A1EWWW0 | 153,10 19:19:45 Uhr | +0,76% +1,150 | 262,70 | 149,95 |
| ADTRAN Holdings Inc. US00486H1059 | 6,398 17:25:17 Uhr | -0,74% -0,0480 | 11,33 | 6,168 |
| Airbus SE NL0000235190 | 199,66 19:41:06 Uhr | -2,41% -4,940 | 214,75 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 17,40 21:02:13 Uhr | +5,55% +0,9150 | 19,83 | 8,470 |
| Allianz SE DE0008404005 | 364,00 17:17:07 Uhr | -0,25% -0,9000 | 380,00 | 285,70 |
| Aroundtown SA LU1673108939 | 3,120 17:25:10 Uhr | +2,43% +0,0740 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 105,80 08:16:09 Uhr | +0,38% +0,4000 | 144,80 | 98,10 |
| Aurubis AG DE0006766504 | 106,50 13:50:08 Uhr | +0,38% +0,4000 | 121,90 | 70,25 |
| BASF SE DE000BASF111 | 44,22 20:48:54 Uhr | +2,53% +1,090 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 30,45 19:54:46 Uhr | +10,47% +2,885 | 29,86 | 18,69 |
| Bayerische Motoren Werke AG DE0005190003 | 86,82 20:31:14 Uhr | +2,62% +2,220 | 91,42 | 63,00 |
| Bechtle AG DE0005158703 | 38,60 08:16:01 Uhr | +2,71% +1,020 | 41,92 | 29,42 |
| BEFESA S.A. LU1704650164 | 27,16 08:16:08 Uhr | -0,22% -0,0600 | 30,78 | 18,59 |
| Beiersdorf AG DE0005200000 | 90,22 15:55:38 Uhr | +1,37% +1,220 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 49,04 08:16:06 Uhr | +3,59% +1,700 | 67,70 | 46,15 |
| CANCOM SE DE0005419105 | 24,35 08:16:01 Uhr | +1,67% +0,4000 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 44,00 14:40:27 Uhr | +5,77% +2,400 | 70,40 | 40,50 |
| Commerzbank AG DE000CBK1001 | 32,20 08:16:08 Uhr | +1,23% +0,3900 | 38,01 | 14,03 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 24,00 17:33:13 Uhr | +1,01% +0,2400 | 25,00 | 14,20 |
| Continental AG DE0005439004 | 62,74 16:31:47 Uhr | +3,94% +2,380 | 78,36 | 53,24 |
| Covestro AG DE0006062144 | 60,16 08:16:03 Uhr | -0,17% -0,1000 | 60,72 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 83,70 12:18:11 Uhr | +9,41% +7,200 | 113,00 | 75,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 35,92 17:35:38 Uhr | +3,31% +1,150 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 16,20 17:41:17 Uhr | +0,62% +0,1000 | 38,99 | 15,81 |
| Deutsche Bank AG DE0005140008 | 29,42 18:01:29 Uhr | -0,29% -0,0850 | 33,56 | 15,39 |
| Deutsche Börse AG DE0005810055 | 216,00 18:07:59 Uhr | -1,59% -3,500 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,986 13:16:10 Uhr | +1,32% +0,1040 | 8,350 | 5,548 |
| Deutsche Post AG DE0005552004 | 43,71 17:37:59 Uhr | +1,75% +0,7500 | 45,43 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 27,30 19:42:02 Uhr | -1,16% -0,3200 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,71 14:31:40 Uhr | +2,01% +0,8600 | 63,02 | 39,76 |
| E.ON SE DE000ENAG999 | 15,42 17:33:19 Uhr | -0,23% -0,0350 | 16,50 | 10,49 |
| Energiekontor AG DE0005313506 | 32,25 08:17:24 Uhr | +0,78% +0,2500 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 13,25 12:30:18 Uhr | -0,97% -0,1300 | 22,29 | 12,99 |
| Evotec SE DE0005664809 | 5,286 16:38:08 Uhr | +2,84% +0,1460 | 9,305 | 5,102 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 71,20 11:01:12 Uhr | +1,35% +0,9500 | 79,40 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 27,62 16:10:07 Uhr | +1,77% +0,4800 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 41,54 19:51:26 Uhr | +6,05% +2,370 | 53,74 | 39,17 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,45 16:54:40 Uhr | +1,98% +0,9200 | 50,54 | 32,84 |
| FUCHS SE DE000A3E5D64 | 38,60 08:26:58 Uhr | +1,15% +0,4400 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 57,40 15:22:57 Uhr | +0,88% +0,5000 | 67,10 | 46,20 |
| Gerresheimer AG DE000A0LD6E6 | 23,68 08:16:06 Uhr | +0,77% +0,1800 | 81,80 | 23,50 |
| Hannover Rück SE DE0008402215 | 255,00 16:15:37 Uhr | +0,24% +0,6000 | 291,20 | 236,40 |
| Heidelberg Materials AG DE0006047004 | 208,80 11:26:01 Uhr | +0,92% +1,900 | 215,90 | 117,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 79,10 08:16:06 Uhr | +1,93% +1,500 | 92,10 | 77,60 |
| HelloFresh SE DE000A161408 | 5,340 16:41:15 Uhr | +1,33% +0,0700 | 13,45 | 5,200 |
| Henkel AG & Co. KGaA DE0006048432 | 70,18 08:16:03 Uhr | +1,77% +1,220 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 67,55 21:18:27 Uhr | -5,85% -4,200 | 117,00 | 33,02 |
| HOCHTIEF AG DE0006070006 | 287,40 15:52:04 Uhr | +5,58% +15,20 | 295,00 | 116,00 |
| HUGO BOSS AG DE000A1PHFF7 | 37,25 08:16:06 Uhr | +2,79% +1,010 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 32,37 11:07:45 Uhr | +2,18% +0,6900 | 39,32 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 19,02 08:16:07 Uhr | +2,53% +0,4700 | 24,54 | 14,64 |
| Jungheinrich AG DE0006219934 | 33,24 21:17:11 Uhr | +3,75% +1,200 | 42,92 | 23,80 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,05 16:15:58 Uhr | +1,19% +0,1300 | 16,79 | 10,25 |
| KION GROUP AG DE000KGX8881 | 59,80 08:35:14 Uhr | +0,84% +0,5000 | 64,30 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 83,80 08:16:08 Uhr | +2,13% +1,750 | 96,50 | 67,70 |
| Kontron AG AT0000A0E9W5 | 22,94 08:16:08 Uhr | -0,52% -0,1200 | 28,72 | 16,72 |
| KRONES AG DE0006335003 | 127,20 08:29:00 Uhr | +2,91% +3,600 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 16,60 18:47:29 Uhr | +3,75% +0,6000 | 33,61 | 15,71 |
| LEG Immobilien SE DE000LEG1110 | 64,65 10:02:51 Uhr | +1,17% +0,7500 | 88,36 | 62,90 |
| Mercedes-Benz Group AG DE0007100000 | 57,75 17:07:26 Uhr | +1,00% +0,5700 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 114,65 10:00:21 Uhr | +4,66% +5,100 | 151,85 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 346,10 12:33:01 Uhr | -0,14% -0,5000 | 398,10 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 530,60 15:22:53 Uhr | -0,52% -2,800 | 612,40 | 478,20 |
| Nagarro SE DE000A3H2200 | 68,95 08:16:07 Uhr | 0% 0 | 99,20 | 43,32 |
| Nemetschek SE DE0006452907 | 92,55 17:34:34 Uhr | +6,38% +5,550 | 137,40 | 87,00 |
| Nordex SE DE000A0D6554 | 25,62 08:16:05 Uhr | -3,83% -1,020 | 28,22 | 10,74 |
| PNE AG DE000A0JBPG2 | 10,10 16:46:05 Uhr | -1,56% -0,1600 | 15,52 | 10,06 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,08 11:56:56 Uhr | +3,38% +1,180 | 40,00 | 30,98 |
| PUMA SE DE0006969603 | 15,44 16:26:49 Uhr | -3,20% -0,5100 | 46,95 | 15,37 |
| RATIONAL AG DE0007010803 | 629,50 08:13:03 Uhr | +2,94% +18,00 | 905,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 60,35 16:32:29 Uhr | -0,33% -0,2000 | 159,70 | 60,10 |
| Rheinmetall AG DE0007030009 | 1.407,50 21:57:28 Uhr | -6,45% -97,00 | 2.000,00 | 595,80 |
| RTL Group S.A. LU0061462528 | 33,20 18:03:45 Uhr | +1,68% +0,5500 | 38,20 | 23,95 |
| RWE AG DE0007037129 | 44,10 18:48:29 Uhr | -0,09% -0,0400 | 46,64 | 27,90 |
| SAP SE DE0007164600 | 207,45 20:03:19 Uhr | +0,95% +1,950 | 283,55 | 201,40 |
| Sartorius AG DE0007165631 | 225,80 08:16:04 Uhr | +3,53% +7,700 | 284,10 | 173,45 |
| Scout24 SE DE000A12DM80 | 89,70 19:54:50 Uhr | +0,96% +0,8500 | 122,20 | 83,25 |
| Siemens AG DE0007236101 | 224,00 19:39:46 Uhr | +1,33% +2,950 | 252,50 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 106,60 21:24:00 Uhr | +3,04% +3,150 | 117,10 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 42,11 14:55:32 Uhr | +1,45% +0,6000 | 58,16 | 40,83 |
| Siltronic AG DE000WAF3001 | 42,92 08:16:08 Uhr | +2,04% +0,8600 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 69,60 08:16:04 Uhr | 0% 0 | 98,00 | 66,15 |
| SMA Solar Technology AG DE000A0DJ6J9 | 32,46 08:16:05 Uhr | -1,04% -0,3400 | 35,52 | 11,86 |
| Stabilus SE DE000STAB1L8 | 19,66 08:16:09 Uhr | +1,44% +0,2800 | 33,70 | 18,96 |
| Ströer SE & Co. KGaA DE0007493991 | 36,05 20:35:13 Uhr | +2,71% +0,9500 | 58,90 | 33,50 |
| Symrise AG DE000SYM9999 | 70,62 08:16:08 Uhr | +0,43% +0,3000 | 106,45 | 67,80 |
| TAG Immobilien AG DE0008303504 | 14,17 08:16:05 Uhr | +3,13% +0,4300 | 16,14 | 11,76 |
| Talanx AG DE000TLX1005 | 110,60 08:16:08 Uhr | +3,17% +3,400 | 124,10 | 78,65 |
| TeamViewer SE DE000A2YN900 | 5,500 18:31:57 Uhr | +1,29% +0,0700 | 13,42 | 5,430 |
| thyssenkrupp AG DE0007500001 | 8,478 12:36:49 Uhr | -0,26% -0,0220 | 13,32 | 3,716 |
| United Internet AG DE0005089031 | 24,82 08:16:09 Uhr | +3,07% +0,7400 | 29,20 | 14,73 |
| Verbio SE DE000A0JL9W6 | 16,03 08:16:05 Uhr | +1,33% +0,2100 | 18,09 | 7,390 |
| Volkswagen AG DE0007664039 | 95,30 15:51:58 Uhr | +0,25% +0,2400 | 114,00 | 79,88 |
| Vonovia SE DE000A1ML7J1 | 26,20 20:52:03 Uhr | +1,12% +0,2900 | 31,77 | 24,10 |
| Wacker Chemie AG DE000WCH8881 | 67,95 09:59:57 Uhr | +3,74% +2,450 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 22,15 15:16:24 Uhr | -0,18% -0,0400 | 39,82 | 21,71 |
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