HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.078,82 EUR
-0,49% -64,16
Kursdaten
- Börse Xetra
- Letzter 13.078,82
- Änderung -0,49 %
- Stand 21.05.26 17:59 Uhr
- Eröffnung 13.121,79
- Vortag 13.142,98
- Tageshoch 13.226,78
- Tagestief 13.044,61
- 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 | 22,25 08:16:01 Uhr | -1,11% -0,2500 | 26,95 | 18,18 |
| adidas AG DE000A1EWWW0 | 150,50 10:16:23 Uhr | +1,90% +2,800 | 225,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 12,60 17:25:22 Uhr | -0,22% -0,0280 | 15,68 | 6,168 |
| Airbus SE NL0000235190 | 168,86 20:46:38 Uhr | -2,75% -4,780 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 52,30 19:03:59 Uhr | +0,31% +0,1600 | 55,14 | 11,80 |
| Allianz SE DE0008404005 | 387,70 20:35:40 Uhr | +0,83% +3,200 | 396,40 | 332,00 |
| Aroundtown SA LU1673108939 | 2,522 17:25:09 Uhr | -1,18% -0,0300 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 80,20 08:16:10 Uhr | -0,12% -0,1000 | 144,80 | 69,40 |
| Aurubis AG DE0006766504 | 195,00 15:36:39 Uhr | +3,28% +6,200 | 211,80 | 77,15 |
| BASF SE DE000BASF111 | 51,97 19:14:31 Uhr | +1,52% +0,7800 | 55,01 | 40,91 |
| Bayer AG DE000BAY0017 | 39,08 19:31:48 Uhr | +0,88% +0,3400 | 49,76 | 23,59 |
| Bayerische Motoren Werke AG DE0005190003 | 74,56 18:38:30 Uhr | +0,13% +0,1000 | 97,28 | 71,40 |
| Bechtle AG DE0005158703 | 30,58 10:21:22 Uhr | +2,14% +0,6400 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 34,25 14:13:53 Uhr | +3,63% +1,200 | 34,90 | 25,24 |
| Beiersdorf AG DE0005200000 | 72,56 12:14:33 Uhr | +2,95% +2,080 | 122,15 | 69,24 |
| Brenntag SE DE000A1DAHH0 | 57,92 08:16:06 Uhr | -1,76% -1,040 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 26,10 08:16:00 Uhr | +0,97% +0,2500 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 25,40 08:16:00 Uhr | +1,20% +0,3000 | 62,20 | 23,04 |
| Commerzbank AG DE000CBK1001 | 35,95 17:07:40 Uhr | -3,28% -1,220 | 38,01 | 25,92 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,30 21:39:17 Uhr | +0,37% +0,1000 | 29,00 | 21,92 |
| Continental AG DE0005439004 | 66,14 15:43:43 Uhr | +1,50% +0,9800 | 74,98 | 52,06 |
| Covestro AG DE0006062144 | 59,70 08:16:02 Uhr | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,40 17:51:46 Uhr | +1,17% +0,6500 | 111,70 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,06 21:36:02 Uhr | +1,29% +0,5100 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 33,24 21:19:25 Uhr | +2,88% +0,9300 | 32,47 | 15,10 |
| Deutsche Bank AG DE0005140008 | 28,40 19:40:29 Uhr | +0,85% +0,2400 | 34,12 | 23,48 |
| Deutsche Börse AG DE0005810055 | 258,90 16:46:13 Uhr | +0,35% +0,9000 | 290,70 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,904 19:44:22 Uhr | -0,20% -0,0160 | 9,476 | 6,478 |
| Deutsche Post AG DE0005552004 | 47,90 16:51:28 Uhr | +0,06% +0,0300 | 51,54 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 29,00 15:04:37 Uhr | -0,45% -0,1300 | 34,38 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,21 18:24:45 Uhr | +3,41% +1,490 | 48,98 | 35,96 |
| E.ON SE DE000ENAG999 | 18,36 15:29:10 Uhr | -0,33% -0,0600 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 49,50 08:16:00 Uhr | -0,80% -0,4000 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 17,00 13:54:54 Uhr | -4,23% -0,7500 | 20,68 | 12,52 |
| Evotec SE DE0005664809 | 4,972 13:48:50 Uhr | +0,69% +0,0340 | 8,628 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,30 08:16:01 Uhr | +3,70% +2,400 | 85,55 | 58,45 |
| freenet AG DE000A0Z2ZZ5 | 26,10 15:08:43 Uhr | -0,08% -0,0200 | 33,82 | 25,08 |
| Fresenius Medical Care AG DE0005785802 | 38,76 20:05:07 Uhr | +1,36% +0,5200 | 52,94 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 40,05 15:16:58 Uhr | +1,19% +0,4700 | 52,36 | 38,28 |
| FUCHS SE DE000A3E5D64 | 36,64 08:16:07 Uhr | +0,60% +0,2200 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 54,80 19:05:59 Uhr | -1,26% -0,7000 | 67,10 | 54,10 |
| Gerresheimer AG DE000A0LD6E6 | 25,78 08:38:54 Uhr | +5,22% +1,280 | 64,60 | 15,52 |
| Hannover Rück SE DE0008402215 | 242,80 15:49:23 Uhr | -2,41% -6,000 | 283,80 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 173,90 16:39:52 Uhr | +2,63% +4,450 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,40 08:16:06 Uhr | -0,71% -0,5000 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 4,317 08:16:06 Uhr | -0,55% -0,0240 | 11,01 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 65,38 08:16:02 Uhr | -0,58% -0,3800 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 87,78 21:13:21 Uhr | +0,92% +0,8000 | 117,00 | 64,95 |
| HOCHTIEF AG DE0006070006 | 465,40 14:22:18 Uhr | -3,68% -17,80 | 550,50 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 35,97 08:16:06 Uhr | -0,17% -0,0600 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 69,10 20:47:57 Uhr | +1,44% +0,9800 | 68,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 42,30 12:40:26 Uhr | -1,44% -0,6200 | 46,00 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,48 13:03:00 Uhr | -0,41% -0,1000 | 42,92 | 24,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,35 08:16:08 Uhr | -0,55% -0,0800 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 44,05 08:16:08 Uhr | +0,20% +0,0900 | 70,20 | 40,76 |
| Knorr-Bremse AG DE000KBX1006 | 101,80 08:16:08 Uhr | +0,39% +0,4000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 22,76 18:22:07 Uhr | -0,18% -0,0400 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 118,20 20:33:47 Uhr | -0,34% -0,4000 | 142,60 | 111,40 |
| LANXESS AG DE0005470405 | 17,36 15:06:32 Uhr | +1,64% +0,2800 | 27,34 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 58,15 08:16:08 Uhr | +2,83% +1,600 | 77,00 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 49,76 17:47:20 Uhr | +0,20% +0,1000 | 62,19 | 47,81 |
| Merck KGaA DE0006599905 | 127,00 20:38:06 Uhr | +4,23% +5,150 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 288,40 19:12:39 Uhr | +0,24% +0,7000 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 479,90 21:03:52 Uhr | -1,36% -6,600 | 609,40 | 462,70 |
| Nagarro SE DE000A3H2200 | 40,54 08:16:07 Uhr | -0,93% -0,3800 | 80,50 | 40,48 |
| Nemetschek SE DE0006452907 | 64,95 08:16:02 Uhr | -1,29% -0,8500 | 137,40 | 57,50 |
| Nordex SE DE000A0D6554 | 42,82 08:16:04 Uhr | -0,79% -0,3400 | 50,05 | 16,44 |
| PNE AG DE000A0JBPG2 | 9,880 08:16:05 Uhr | +2,28% +0,2200 | 15,52 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,66 19:33:14 Uhr | +1,09% +0,3400 | 41,37 | 30,41 |
| PUMA SE DE0006969603 | 26,67 08:16:03 Uhr | +2,03% +0,5300 | 26,77 | 15,37 |
| RATIONAL AG DE0007010803 | 651,00 08:16:03 Uhr | +1,01% +6,500 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 46,16 08:39:01 Uhr | -3,07% -1,460 | 127,20 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.212,40 21:49:39 Uhr | -1,75% -21,60 | 2.000,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,05 18:36:49 Uhr | +3,33% +1,0000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 56,50 21:15:33 Uhr | -0,18% -0,1000 | 61,72 | 32,24 |
| SAP SE DE0007164600 | 151,46 17:49:29 Uhr | -0,97% -1,480 | 272,65 | 135,50 |
| Sartorius AG DE0007165631 | 227,10 08:16:03 Uhr | +0,62% +1,400 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 72,85 08:16:05 Uhr | 0% 0 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 265,30 17:33:23 Uhr | +0,84% +2,200 | 275,85 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 174,70 20:41:50 Uhr | +0,49% +0,8600 | 194,00 | 78,40 |
| Siemens Healthineers AG DE000SHL1006 | 34,72 11:20:57 Uhr | +3,03% +1,020 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 91,00 18:37:01 Uhr | +8,92% +7,450 | 97,85 | 32,08 |
| Sixt SE DE0007231326 | 71,40 08:16:03 Uhr | +1,71% +1,200 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 62,10 08:16:04 Uhr | +0,65% +0,4000 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 18,26 08:16:10 Uhr | +1,11% +0,2000 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 34,64 08:12:51 Uhr | -0,35% -0,1200 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 78,00 18:24:23 Uhr | +3,53% +2,660 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,92 08:16:04 Uhr | -2,52% -0,3600 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 110,10 11:29:08 Uhr | +1,19% +1,300 | 124,10 | 99,10 |
| TeamViewer SE DE000A2YN900 | 5,790 08:16:07 Uhr | +0,70% +0,0400 | 10,74 | 4,194 |
| thyssenkrupp AG DE0007500001 | 10,74 08:16:03 Uhr | -0,28% -0,0300 | 12,34 | 5,617 |
| United Internet AG DE0005089031 | 27,12 08:16:09 Uhr | +1,73% +0,4600 | 30,02 | 22,60 |
| Verbio SE DE000A0JL9W6 | 37,26 16:14:06 Uhr | +6,09% +2,140 | 46,60 | 9,025 |
| Volkswagen AG DE0007664039 | 89,38 20:00:31 Uhr | +2,31% +2,020 | 109,00 | 83,72 |
| Vonovia SE DE000A1ML7J1 | 22,53 21:38:07 Uhr | -0,22% -0,0500 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 96,45 10:35:53 Uhr | +0,26% +0,2500 | 101,20 | 59,30 |
| Zalando SE DE000ZAL1111 | 20,51 12:46:13 Uhr | +5,83% +1,130 | 32,57 | 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