HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.651,33 EUR
-0,45% -62,03
Kursdaten
- Börse Xetra
- Letzter 13.651,33
- Änderung -0,45 %
- Stand 03.11.26 17:59 Uhr
- Eröffnung 13.676,84
- Vortag 13.713,36
- Tageshoch 13.743,57
- Tagestief 13.553,26
- 52W Hoch 14.097,64 (28.08.26)
- 52W Tief 11.558,54 (23.03.26)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 23,90 08:16:00 Uhr | 0% 0 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 166,65 08:00:40 Uhr | -3,61% -6,250 | 188,10 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 4,753 17:25:01 Uhr | -18,14% -1,053 | 16,70 | 5,615 |
| Airbus SE NL0000235190 | 193,16 09:59:48 Uhr | +0,40% +0,7600 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 32,66 08:16:00 Uhr | -2,86% -0,9600 | 61,44 | 15,45 |
| Allianz SE DE0008404005 | 440,40 18:41:45 Uhr | +0,11% +0,5000 | 453,90 | 337,70 |
| Aroundtown SA LU1673108939 | 1,505 17:25:01 Uhr | +1,90% +0,0280 | 3,206 | 1,329 |
| ATOSS Software SE DE0005104400 | 92,10 08:16:00 Uhr | -1,81% -1,700 | 120,00 | 66,40 |
| Aurubis AG DE0006766504 | 132,80 09:03:14 Uhr | -1,85% -2,500 | 222,80 | 106,10 |
| BASF SE DE000BASF111 | 53,63 12:51:21 Uhr | +0,41% +0,2200 | 55,01 | 41,70 |
| Bayer AG DE000BAY0017 | 51,92 17:52:11 Uhr | +4,24% +2,110 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 58,04 08:16:00 Uhr | +0,10% +0,0600 | 97,28 | 52,24 |
| Bechtle AG DE0005158703 | 33,64 08:16:00 Uhr | +0,36% +0,1200 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 37,60 08:15:59 Uhr | +0,80% +0,3000 | 37,70 | 26,50 |
| Beiersdorf AG DE0005200000 | 83,20 08:16:00 Uhr | +1,19% +0,9800 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 62,58 08:16:00 Uhr | -0,76% -0,4800 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 20,90 08:16:00 Uhr | +1,70% +0,3500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 34,54 08:16:00 Uhr | -1,60% -0,5600 | 46,14 | 23,04 |
| Commerzbank AG DE000CBK1001 | 38,00 14:26:36 Uhr | +0,98% +0,3700 | 43,10 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 28,15 15:48:32 Uhr | -0,18% -0,0500 | 30,40 | 23,30 |
| Continental AG DE0005439004 | 66,50 08:16:00 Uhr | -0,51% -0,3400 | 76,16 | 56,34 |
| Covestro AG DE0006062144 | 60,20 08:16:00 Uhr | 0% 0 | 61,00 | 58,28 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 60,95 18:21:05 Uhr | -5,87% -3,800 | 85,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,03 08:16:00 Uhr | -0,20% -0,0800 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,83 08:16:00 Uhr | -1,02% -0,3800 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 30,41 13:07:46 Uhr | -0,99% -0,3050 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 314,80 12:59:02 Uhr | -1,78% -5,700 | 320,50 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,774 17:46:52 Uhr | +5,45% +0,4020 | 10,22 | 6,990 |
| Deutsche Telekom AG DE0005557508 | 25,77 17:49:37 Uhr | -0,16% -0,0400 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 59,24 14:44:27 Uhr | +0,47% +0,2800 | 58,96 | 38,93 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,97 08:16:00 Uhr | -1,86% -0,8700 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 18,66 08:16:00 Uhr | -0,27% -0,0500 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 22,60 08:16:00 Uhr | -2,16% -0,5000 | 50,10 | 22,30 |
| Evonik Industries AG DE000EVNK013 | 20,42 08:16:00 Uhr | -1,83% -0,3800 | 21,62 | 12,52 |
| Evotec SE DE0005664809 | 2,742 08:16:00 Uhr | -1,51% -0,0420 | 7,492 | 2,510 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 65,70 08:16:00 Uhr | +2,50% +1,600 | 85,55 | 57,00 |
| freenet AG DE000A0Z2ZZ5 | 22,78 16:22:05 Uhr | +0,09% +0,0200 | 33,76 | 21,70 |
| Fresenius Medical Care AG DE0005785802 | 41,37 11:54:38 Uhr | +2,20% +0,8900 | 45,97 | 34,72 |
| FUCHS SE DE000A3E5D64 | 42,80 08:07:18 Uhr | -2,82% -1,240 | 45,92 | 31,98 |
| GEA Group AG DE0006602006 | 67,50 08:16:00 Uhr | -0,07% -0,0500 | 69,85 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 32,36 08:16:00 Uhr | -0,49% -0,1600 | 33,06 | 15,52 |
| Hannover Rück SE DE0008402215 | 287,80 08:16:00 Uhr | -0,62% -1,800 | 290,00 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 156,60 20:04:23 Uhr | +0,06% +0,1000 | 241,10 | 139,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 67,20 08:16:00 Uhr | -2,89% -2,000 | 84,40 | 67,80 |
| HelloFresh SE DE000A161408 | 2,844 08:16:00 Uhr | +6,28% +0,1680 | 7,028 | 2,265 |
| Henkel AG & Co. KGaA DE0006048432 | 80,74 08:16:00 Uhr | +1,36% +1,080 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 82,92 08:15:59 Uhr | -2,77% -2,360 | 96,62 | 63,58 |
| HOCHTIEF AG DE0006070006 | 369,40 08:16:00 Uhr | -2,02% -7,600 | 550,50 | 252,40 |
| HUGO BOSS AG DE000A1PHFF7 | 37,64 08:16:00 Uhr | -2,11% -0,8100 | 39,74 | 34,14 |
| Infineon Technologies AG DE0006231004 | 51,43 11:55:49 Uhr | +0,43% +0,2200 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 38,12 08:08:20 Uhr | -2,80% -1,100 | 47,92 | 18,35 |
| Jungheinrich AG DE0006219934 | 21,62 08:16:00 Uhr | +1,98% +0,4200 | 38,30 | 20,76 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,93 08:16:00 Uhr | -0,31% -0,0400 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 33,36 08:15:59 Uhr | +2,96% +0,9600 | 70,20 | 32,40 |
| Knorr-Bremse AG DE000KBX1006 | 91,10 08:16:00 Uhr | +1,73% +1,550 | 115,10 | 78,50 |
| Kontron AG AT0000A0E9W5 | 20,12 08:16:00 Uhr | +0,10% +0,0200 | 25,30 | 18,03 |
| KRONES AG DE0006335003 | 112,80 08:16:00 Uhr | -0,53% -0,6000 | 142,60 | 104,00 |
| LANXESS AG DE0005470405 | 11,88 12:50:15 Uhr | +2,50% +0,2900 | 21,62 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 48,64 20:27:32 Uhr | +2,18% +1,040 | 70,30 | 44,22 |
| Mercedes-Benz Group AG DE0007100000 | 40,59 17:52:36 Uhr | -1,01% -0,4150 | 62,19 | 38,90 |
| Merck KGaA DE0006599905 | 147,60 09:22:38 Uhr | -2,09% -3,150 | 151,85 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 333,50 08:16:00 Uhr | -2,83% -9,700 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 569,20 17:51:43 Uhr | 0% 0 | 571,80 | 438,20 |
| Nagarro SE DE000A3H2200 | 77,45 08:16:00 Uhr | -0,51% -0,4000 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 74,95 08:16:00 Uhr | +0,81% +0,6000 | 101,40 | 50,45 |
| Nordex SE DE000A0D6554 | 38,70 14:31:12 Uhr | +2,38% +0,9000 | 50,05 | 25,00 |
| PNE AG DE000A0JBPG2 | 5,520 08:16:00 Uhr | +0,73% +0,0400 | 11,12 | 5,380 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,52 08:16:00 Uhr | +0,55% +0,1400 | 41,37 | 24,21 |
| PUMA SE DE0006969603 | 26,64 08:16:00 Uhr | +0,64% +0,1700 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 627,50 08:16:00 Uhr | +0,88% +5,500 | 771,50 | 561,00 |
| Redcare Pharmacy N.V. NL0012044747 | 74,65 08:16:00 Uhr | +1,01% +0,7500 | 78,45 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.005,80 17:11:41 Uhr | +0,61% +6,100 | 1.963,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,70 08:16:00 Uhr | +2,59% +0,8000 | 40,00 | 28,40 |
| RWE AG DE0007037129 | 56,38 08:15:59 Uhr | -1,74% -1,0000 | 62,00 | 42,26 |
| SAP SE DE0007164600 | 207,40 19:19:18 Uhr | -1,17% -2,450 | 227,95 | 127,68 |
| Sartorius AG DE0007165631 | 293,40 08:15:59 Uhr | +1,80% +5,200 | 293,70 | 203,50 |
| Scout24 SE DE000A12DM80 | 85,65 08:16:00 Uhr | -0,70% -0,6000 | 100,50 | 62,90 |
| Siemens AG DE0007236101 | 269,35 19:12:18 Uhr | +0,45% +1,200 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 129,90 18:50:21 Uhr | +2,09% +2,660 | 194,00 | 100,80 |
| Siemens Healthineers AG DE000SHL1006 | 43,44 17:43:12 Uhr | +2,04% +0,8700 | 49,46 | 32,96 |
| Siltronic AG DE000WAF3001 | 57,25 08:16:00 Uhr | -3,21% -1,900 | 107,50 | 41,74 |
| Sixt SE DE0007231326 | 75,45 08:16:00 Uhr | +1,21% +0,9000 | 77,35 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 50,75 10:19:31 Uhr | +5,25% +2,530 | 68,80 | 25,68 |
| Stabilus SE DE000STAB1L8 | 16,22 08:16:00 Uhr | +1,76% +0,2800 | 21,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 38,40 08:16:00 Uhr | +1,37% +0,5200 | 40,88 | 29,40 |
| Symrise AG DE000SYM9999 | 93,60 08:16:00 Uhr | +1,36% +1,260 | 103,10 | 66,22 |
| TAG Immobilien AG DE0008303504 | 11,15 08:16:00 Uhr | +0,81% +0,0900 | 16,38 | 10,20 |
| Talanx AG DE000TLX1005 | 126,50 08:16:00 Uhr | -0,55% -0,7000 | 128,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,250 20:57:51 Uhr | -28,33% -2,075 | 7,640 | 4,194 |
| thyssenkrupp AG DE0007500001 | 12,08 09:03:02 Uhr | -1,79% -0,2200 | 14,32 | 6,638 |
| United Internet AG DE0005089031 | 24,20 08:15:59 Uhr | +1,09% +0,2600 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 26,76 08:16:00 Uhr | -3,25% -0,9000 | 46,60 | 15,09 |
| Volkswagen AG DE0007664039 | 69,42 08:16:00 Uhr | -0,89% -0,6200 | 109,00 | 66,14 |
| Vonovia SE DE000A1ML7J1 | 16,32 08:16:00 Uhr | -0,24% -0,0400 | 28,70 | 15,41 |
| Wacker Chemie AG DE000WCH8881 | 83,00 08:16:00 Uhr | +0,36% +0,3000 | 103,70 | 63,60 |
| Zalando SE DE000ZAL1111 | 27,03 10:14:33 Uhr | +1,69% +0,4500 | 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