HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.878,27 EUR
+1,46% +185,88
Kursdaten
- Börse Xetra
- Letzter 12.878,27
- Änderung +1,46 %
- Stand 30.04.26 18:00 Uhr
- Eröffnung 12.566,50
- Vortag 12.692,39
- Tageshoch 12.878,27
- Tagestief 12.566,50
- 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 | 21,95 08:16:01 Uhr | -2,01% -0,4500 | 26,95 | 15,24 |
| adidas AG DE000A1EWWW0 | 147,60 17:40:09 Uhr | -1,44% -2,150 | 225,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 14,75 18:36:54 Uhr | +3,62% +0,5160 | 15,11 | 6,168 |
| Airbus SE NL0000235190 | 175,34 17:25:35 Uhr | +1,19% +2,060 | 221,05 | 145,20 |
| AIXTRON SE DE000A0WMPJ6 | 46,01 17:06:37 Uhr | +4,69% +2,060 | 47,20 | 11,64 |
| Allianz SE DE0008404005 | 388,80 19:45:00 Uhr | +1,04% +4,000 | 396,40 | 332,00 |
| Aroundtown SA LU1673108939 | 2,448 17:25:15 Uhr | +1,07% +0,0260 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 80,30 08:16:11 Uhr | -1,59% -1,300 | 144,80 | 72,70 |
| Aurubis AG DE0006766504 | 182,90 17:47:30 Uhr | +1,33% +2,400 | 192,00 | 75,00 |
| BASF SE DE000BASF111 | 54,08 14:10:14 Uhr | +0,35% +0,1900 | 55,01 | 40,91 |
| Bayer AG DE000BAY0017 | 38,24 17:53:01 Uhr | +5,23% +1,900 | 49,76 | 22,23 |
| Bayerische Motoren Werke AG DE0005190003 | 77,46 15:24:39 Uhr | -0,82% -0,6400 | 97,28 | 71,40 |
| Bechtle AG DE0005158703 | 29,04 12:58:15 Uhr | -0,62% -0,1800 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 32,85 08:16:07 Uhr | -2,38% -0,8000 | 34,75 | 25,24 |
| Beiersdorf AG DE0005200000 | 69,80 15:00:12 Uhr | -0,85% -0,6000 | 127,25 | 70,40 |
| Brenntag SE DE000A1DAHH0 | 60,38 08:16:09 Uhr | +1,04% +0,6200 | 62,22 | 44,38 |
| CANCOM SE DE0005419105 | 24,00 08:16:01 Uhr | -1,84% -0,4500 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 25,04 08:16:01 Uhr | -1,34% -0,3400 | 65,40 | 23,04 |
| Commerzbank AG DE000CBK1001 | 34,48 11:53:46 Uhr | -2,74% -0,9700 | 38,01 | 23,00 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 26,70 17:51:16 Uhr | -1,29% -0,3500 | 27,90 | 21,92 |
| Continental AG DE0005439004 | 62,72 08:16:01 Uhr | -2,27% -1,460 | 74,98 | 51,41 |
| Covestro AG DE0006062144 | 59,60 08:16:01 Uhr | -0,17% -0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,25 10:13:30 Uhr | -1,06% -0,6000 | 113,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,84 18:12:16 Uhr | +1,93% +0,8100 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 19,35 08:16:10 Uhr | -0,41% -0,0800 | 29,60 | 15,10 |
| Deutsche Bank AG DE0005140008 | 26,64 16:52:17 Uhr | -0,28% -0,0750 | 34,12 | 22,58 |
| Deutsche Börse AG DE0005810055 | 260,60 16:01:27 Uhr | -1,21% -3,200 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,262 19:03:49 Uhr | +2,95% +0,2080 | 9,476 | 6,200 |
| Deutsche Post AG DE0005552004 | 50,42 17:27:39 Uhr | +7,87% +3,680 | 51,54 | 36,47 |
| Deutsche Telekom AG DE0005557508 | 27,54 17:21:30 Uhr | +0,88% +0,2400 | 34,38 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 40,70 11:27:32 Uhr | +0,05% +0,0200 | 49,52 | 35,96 |
| E.ON SE DE000ENAG999 | 18,66 14:14:49 Uhr | +1,41% +0,2600 | 20,35 | 14,61 |
| Energiekontor AG DE0005313506 | 39,35 08:16:01 Uhr | -1,38% -0,5500 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 17,33 11:47:00 Uhr | -2,59% -0,4600 | 20,68 | 12,52 |
| Evotec SE DE0005664809 | 5,015 08:16:01 Uhr | -1,67% -0,0850 | 8,628 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,35 08:16:01 Uhr | -0,96% -0,6500 | 85,55 | 57,15 |
| freenet AG DE000A0Z2ZZ5 | 27,00 15:32:54 Uhr | +1,73% +0,4600 | 37,42 | 25,50 |
| Fresenius Medical Care AG DE0005785802 | 38,72 17:54:32 Uhr | +1,02% +0,3900 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 40,63 11:13:20 Uhr | +0,42% +0,1700 | 52,36 | 40,19 |
| FUCHS SE DE000A3E5D64 | 40,76 09:22:41 Uhr | +0,25% +0,1000 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 58,55 17:41:09 Uhr | -2,17% -1,300 | 67,10 | 54,60 |
| Gerresheimer AG DE000A0LD6E6 | 24,36 09:14:58 Uhr | +2,35% +0,5600 | 64,60 | 15,52 |
| Hannover Rück SE DE0008402215 | 259,80 19:09:29 Uhr | -1,96% -5,200 | 291,20 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 186,65 14:30:57 Uhr | -0,48% -0,9000 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,20 08:16:09 Uhr | +1,02% +0,7000 | 88,70 | 68,10 |
| HelloFresh SE DE000A161408 | 4,373 08:16:09 Uhr | -1,31% -0,0580 | 11,01 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 61,86 11:49:56 Uhr | -0,10% -0,0600 | 83,84 | 61,92 |
| HENSOLDT AG DE000HAG0005 | 74,28 08:16:06 Uhr | +0,43% +0,3200 | 117,00 | 64,80 |
| HOCHTIEF AG DE0006070006 | 435,40 08:16:01 Uhr | -3,37% -15,20 | 467,40 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 35,89 11:59:19 Uhr | -2,13% -0,7800 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 57,00 17:10:21 Uhr | +2,96% +1,640 | 55,50 | 29,26 |
| JENOPTIK AG DE000A2NB601 | 31,92 08:16:06 Uhr | +0,95% +0,3000 | 34,18 | 16,04 |
| Jungheinrich AG DE0006219934 | 25,78 19:31:23 Uhr | +0,94% +0,2400 | 42,92 | 24,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,72 08:16:06 Uhr | +1,68% +0,2600 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 45,16 08:16:06 Uhr | +4,42% +1,910 | 70,20 | 36,76 |
| Knorr-Bremse AG DE000KBX1006 | 96,65 08:16:06 Uhr | -2,72% -2,700 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 20,68 08:16:07 Uhr | -1,80% -0,3800 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 124,40 14:42:27 Uhr | +1,80% +2,200 | 145,00 | 111,40 |
| LANXESS AG DE0005470405 | 17,63 08:16:01 Uhr | -3,03% -0,5500 | 29,24 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 58,55 08:16:06 Uhr | -2,42% -1,450 | 77,85 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 49,39 19:11:47 Uhr | +0,89% +0,4350 | 62,19 | 48,00 |
| Merck KGaA DE0006599905 | 108,25 11:11:28 Uhr | -0,23% -0,2500 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 292,00 15:26:18 Uhr | +2,96% +8,400 | 401,50 | 283,60 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 512,60 18:06:58 Uhr | -2,99% -15,80 | 609,40 | 505,00 |
| Nagarro SE DE000A3H2200 | 43,98 08:16:06 Uhr | +1,06% +0,4600 | 80,50 | 43,32 |
| Nemetschek SE DE0006452907 | 63,65 14:27:46 Uhr | +2,41% +1,500 | 137,40 | 57,50 |
| Nordex SE DE000A0D6554 | 46,14 08:16:05 Uhr | -3,39% -1,620 | 49,68 | 16,38 |
| PNE AG DE000A0JBPG2 | 8,950 08:16:08 Uhr | -0,11% -0,0100 | 15,52 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,50 10:30:10 Uhr | -1,61% -0,5000 | 41,37 | 30,76 |
| PUMA SE DE0006969603 | 26,10 17:38:46 Uhr | +4,32% +1,080 | 26,47 | 15,37 |
| RATIONAL AG DE0007010803 | 613,50 08:16:04 Uhr | -4,36% -28,00 | 780,00 | 611,50 |
| Redcare Pharmacy N.V. NL0012044747 | 47,70 08:16:07 Uhr | -0,63% -0,3000 | 136,50 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.354,20 18:42:59 Uhr | +0,98% +13,20 | 2.000,00 | 1.315,60 |
| RTL Group S.A. LU0061462528 | 32,25 10:46:58 Uhr | -15,13% -5,750 | 40,00 | 30,70 |
| RWE AG DE0007037129 | 61,48 15:48:36 Uhr | +2,09% +1,260 | 61,72 | 31,18 |
| SAP SE DE0007164600 | 144,44 19:24:15 Uhr | -0,40% -0,5800 | 272,65 | 137,94 |
| Sartorius AG DE0007165631 | 205,20 08:16:04 Uhr | -3,53% -7,500 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 71,40 08:16:08 Uhr | +0,21% +0,1500 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 251,75 19:05:55 Uhr | +2,76% +6,750 | 275,10 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 180,46 17:41:50 Uhr | +3,26% +5,700 | 194,00 | 66,08 |
| Siemens Healthineers AG DE000SHL1006 | 35,02 19:11:29 Uhr | +3,12% +1,060 | 50,04 | 33,96 |
| Siltronic AG DE000WAF3001 | 79,50 18:59:40 Uhr | +18,66% +12,50 | 73,40 | 32,08 |
| Sixt SE DE0007231326 | 68,25 18:31:56 Uhr | -1,87% -1,300 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 54,55 17:36:54 Uhr | +0,83% +0,4500 | 54,10 | 15,01 |
| Stabilus SE DE000STAB1L8 | 16,90 08:16:11 Uhr | -0,82% -0,1400 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 37,30 14:26:57 Uhr | +2,08% +0,7600 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 74,82 08:16:07 Uhr | -0,90% -0,6800 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,45 08:16:05 Uhr | -3,02% -0,4500 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 112,40 08:16:07 Uhr | 0% 0 | 124,10 | 99,10 |
| TeamViewer SE DE000A2YN900 | 4,712 08:16:06 Uhr | -0,46% -0,0220 | 13,42 | 4,194 |
| thyssenkrupp AG DE0007500001 | 10,01 13:29:20 Uhr | +4,71% +0,4500 | 12,34 | 5,525 |
| United Internet AG DE0005089031 | 26,12 08:16:11 Uhr | -1,43% -0,3800 | 30,02 | 19,75 |
| Verbio SE DE000A0JL9W6 | 38,62 08:16:08 Uhr | +4,95% +1,820 | 46,60 | 9,025 |
| Volkswagen AG DE0007664039 | 86,66 18:18:49 Uhr | +0,65% +0,5600 | 109,00 | 83,72 |
| Vonovia SE DE000A1ML7J1 | 22,47 11:03:04 Uhr | -0,88% -0,2000 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 89,60 08:16:07 Uhr | -0,44% -0,4000 | 98,25 | 59,30 |
| Zalando SE DE000ZAL1111 | 20,93 10:49:32 Uhr | -2,20% -0,4700 | 32,84 | 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