HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.933,52 EUR
-0,19% -26,38
Kursdaten
- Börse Xetra
- Letzter 13.933,52
- Änderung -0,19 %
- Stand 12.08.26 17:59 Uhr
- Eröffnung 13.994,95
- Vortag 13.959,90
- Tageshoch 14.059,97
- Tagestief 13.924,46
- 52W Hoch 14.059,97 (12.08.26)
- 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 | 19,76 08:16:00 Uhr | -0,40% -0,0800 | 26,95 | 18,46 |
| adidas AG DE000A1EWWW0 | 158,50 17:38:14 Uhr | -2,19% -3,550 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 7,122 17:25:01 Uhr | +5,89% +0,3960 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 213,30 17:36:42 Uhr | +0,54% +1,150 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 42,79 10:54:34 Uhr | +1,45% +0,6100 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 438,30 16:54:50 Uhr | +0,41% +1,800 | 443,20 | 337,70 |
| Aroundtown SA LU1673108939 | 2,174 17:25:00 Uhr | +1,40% +0,0300 | 3,516 | 2,062 |
| ATOSS Software SE DE0005104400 | 91,40 08:15:59 Uhr | +0,22% +0,2000 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 176,90 16:03:08 Uhr | +2,31% +4,000 | 222,80 | 94,55 |
| BASF SE DE000BASF111 | 51,36 14:58:45 Uhr | +0,29% +0,1500 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 48,03 21:40:00 Uhr | -2,00% -0,9800 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 59,48 18:18:04 Uhr | -1,33% -0,8000 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 36,30 08:15:59 Uhr | -0,49% -0,1800 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 36,45 08:15:59 Uhr | +1,67% +0,6000 | 37,10 | 26,28 |
| Beiersdorf AG DE0005200000 | 78,96 10:12:01 Uhr | -1,37% -1,100 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 61,62 08:15:59 Uhr | -2,38% -1,500 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 21,70 17:36:58 Uhr | -3,77% -0,8500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 30,20 09:21:14 Uhr | +5,82% +1,660 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 39,17 18:50:58 Uhr | -0,36% -0,1400 | 39,71 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,50 08:15:59 Uhr | +2,42% +0,6500 | 29,00 | 23,24 |
| Continental AG DE0005439004 | 68,10 18:56:45 Uhr | +0,24% +0,1600 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 60,30 08:15:59 Uhr | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,90 08:15:59 Uhr | +0,70% +0,4000 | 99,55 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 45,61 19:53:04 Uhr | -1,34% -0,6200 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,11 08:15:59 Uhr | -0,22% -0,0800 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 33,42 21:05:55 Uhr | +0,97% +0,3200 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 272,40 16:17:04 Uhr | -0,11% -0,3000 | 276,50 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,210 17:51:46 Uhr | -1,23% -0,1020 | 10,22 | 6,766 |
| Deutsche Post AG DE0005552004 | 55,44 21:21:32 Uhr | +0,73% +0,4000 | 58,32 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 28,19 19:51:19 Uhr | -1,40% -0,4000 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,66 18:03:35 Uhr | +0,36% +0,1600 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 18,53 17:04:31 Uhr | -2,96% -0,5650 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 34,50 08:15:59 Uhr | -0,43% -0,1500 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 17,93 08:15:59 Uhr | +0,50% +0,0900 | 18,02 | 12,52 |
| Evotec SE DE0005664809 | 3,730 08:16:00 Uhr | +1,86% +0,0680 | 7,492 | 3,382 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,30 11:42:13 Uhr | +1,28% +0,8500 | 85,55 | 62,90 |
| freenet AG DE000A0Z2ZZ5 | 24,18 18:42:52 Uhr | +2,98% +0,7000 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 41,51 08:15:59 Uhr | -1,33% -0,5600 | 47,45 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 46,75 18:27:29 Uhr | -1,43% -0,6800 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 39,92 08:15:59 Uhr | +0,30% +0,1200 | 42,38 | 31,98 |
| GEA Group AG DE0006602006 | 64,60 08:15:59 Uhr | +0,94% +0,6000 | 66,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 27,08 08:15:59 Uhr | -0,51% -0,1400 | 46,08 | 15,52 |
| Hannover Rück SE DE0008402215 | 251,20 19:53:00 Uhr | +0,48% +1,200 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 161,85 17:50:50 Uhr | +1,19% +1,900 | 241,10 | 159,55 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,90 08:16:00 Uhr | -0,28% -0,2000 | 88,00 | 68,10 |
| HelloFresh SE DE000A161408 | 3,424 08:15:59 Uhr | +0,12% +0,0040 | 9,032 | 3,340 |
| Henkel AG & Co. KGaA DE0006048432 | 77,16 17:29:08 Uhr | -1,81% -1,420 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 91,88 18:33:16 Uhr | +0,97% +0,8800 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 453,00 14:46:27 Uhr | +1,12% +5,000 | 550,50 | 211,20 |
| HUGO BOSS AG DE000A1PHFF7 | 37,76 08:16:00 Uhr | -1,15% -0,4400 | 42,75 | 34,14 |
| Infineon Technologies AG DE0006231004 | 63,32 19:26:20 Uhr | +0,51% +0,3200 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 41,04 21:44:40 Uhr | +4,00% +1,580 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,92 08:15:59 Uhr | +0,57% +0,1400 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,82 17:13:51 Uhr | +1,72% +0,2500 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 41,46 17:37:33 Uhr | +2,27% +0,9200 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 102,20 08:15:59 Uhr | -1,45% -1,500 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 21,86 08:15:59 Uhr | -0,64% -0,1400 | 28,28 | 18,03 |
| KRONES AG DE0006335003 | 115,40 08:15:59 Uhr | 0% 0 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 16,19 08:16:00 Uhr | -1,70% -0,2800 | 25,60 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 51,95 08:16:00 Uhr | -0,57% -0,3000 | 74,35 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 46,00 19:46:37 Uhr | -1,92% -0,9000 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 139,85 08:15:59 Uhr | -2,00% -2,850 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 376,90 10:26:43 Uhr | +0,59% +2,200 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 512,00 14:40:26 Uhr | -0,04% -0,2000 | 574,00 | 438,20 |
| Nagarro SE DE000A3H2200 | 77,90 08:15:59 Uhr | -0,19% -0,1500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 59,25 08:15:59 Uhr | -1,58% -0,9500 | 124,90 | 50,45 |
| Nordex SE DE000A0D6554 | 40,36 19:11:25 Uhr | +3,91% +1,520 | 50,05 | 19,33 |
| PNE AG DE000A0JBPG2 | 7,810 08:15:59 Uhr | -1,51% -0,1200 | 14,58 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,19 16:32:01 Uhr | -0,95% -0,2700 | 41,37 | 26,89 |
| PUMA SE DE0006969603 | 26,64 08:16:00 Uhr | -2,09% -0,5700 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 632,00 21:06:18 Uhr | -1,71% -11,00 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 62,05 11:16:03 Uhr | 0% 0 | 95,05 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.170,00 21:01:44 Uhr | +2,24% +25,60 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 32,45 11:56:24 Uhr | +0,31% +0,1000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 57,80 10:11:02 Uhr | +0,91% +0,5200 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 176,40 21:34:23 Uhr | -3,18% -5,800 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 237,30 08:15:59 Uhr | -0,21% -0,5000 | 266,00 | 188,25 |
| Scout24 SE DE000A12DM80 | 76,55 08:16:00 Uhr | +1,59% +1,200 | 115,60 | 62,90 |
| Siemens AG DE0007236101 | 281,80 15:38:17 Uhr | +0,84% +2,350 | 289,80 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 162,98 20:27:28 Uhr | +2,65% +4,200 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 39,36 12:09:57 Uhr | +0,23% +0,0900 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 79,50 08:15:59 Uhr | +3,45% +2,650 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 70,70 08:16:00 Uhr | +1,00% +0,7000 | 89,85 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 55,90 08:50:39 Uhr | +2,29% +1,250 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 15,84 15:54:35 Uhr | +2,06% +0,3200 | 25,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 39,62 08:16:00 Uhr | -0,05% -0,0200 | 45,20 | 29,40 |
| Symrise AG DE000SYM9999 | 90,26 08:15:59 Uhr | -0,92% -0,8400 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,57 08:15:59 Uhr | -1,88% -0,2600 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 113,80 17:19:55 Uhr | -0,96% -1,100 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,495 08:16:00 Uhr | -3,06% -0,2050 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 12,16 09:49:31 Uhr | +1,33% +0,1600 | 12,66 | 5,617 |
| United Internet AG DE0005089031 | 23,82 08:15:59 Uhr | +1,28% +0,3000 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 30,28 08:15:59 Uhr | +2,16% +0,6400 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 73,90 16:37:08 Uhr | -2,30% -1,740 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 20,99 19:53:46 Uhr | +0,33% +0,0700 | 29,16 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 93,30 08:16:00 Uhr | +1,69% +1,550 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 24,12 08:25:32 Uhr | -2,43% -0,6000 | 30,38 | 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