HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
11.759,79 EUR
-0,35% -41,69
Kursdaten
- Börse Xetra
- Letzter 11.759,79
- Änderung -0,35 %
- Stand 30.03.26 09:28 Uhr
- Eröffnung 11.763,96
- Vortag 11.801,48
- Tageshoch 11.794,28
- Tagestief 11.752,09
- 52W Hoch 13.454,58 (13.01.26)
- 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 | 22,60 08:16:13 Uhr | -2,80% -0,6500 | 26,95 | 12,80 |
| adidas AG DE000A1EWWW0 | 130,85 08:16:17 Uhr | -1,06% -1,400 | 225,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 11,31 08:01:03 Uhr | +1,25% +0,1400 | 11,30 | 6,168 |
| Airbus SE NL0000235190 | 158,70 09:01:46 Uhr | -0,68% -1,080 | 221,05 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 33,41 08:47:15 Uhr | +0,18% +0,0600 | 36,25 | 8,470 |
| Allianz SE DE0008404005 | 350,60 09:30:19 Uhr | -0,14% -0,5000 | 395,70 | 295,00 |
| Aroundtown SA LU1673108939 | 2,172 08:01:12 Uhr | -0,82% -0,0180 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 72,70 08:16:21 Uhr | -3,45% -2,600 | 144,80 | 74,50 |
| Aurubis AG DE0006766504 | 144,80 08:16:15 Uhr | -1,83% -2,700 | 175,00 | 71,50 |
| BASF SE DE000BASF111 | 52,14 09:00:23 Uhr | +0,39% +0,2000 | 52,50 | 38,39 |
| Bayer AG DE000BAY0017 | 37,81 08:16:20 Uhr | -1,16% -0,4450 | 49,76 | 18,70 |
| Bayerische Motoren Werke AG DE0005190003 | 77,40 09:00:34 Uhr | -1,07% -0,8400 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 27,18 08:16:12 Uhr | -0,73% -0,2000 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 28,22 08:16:20 Uhr | -1,74% -0,5000 | 33,32 | 21,50 |
| Beiersdorf AG DE0005200000 | 78,86 08:00:31 Uhr | +4,92% +3,700 | 127,25 | 71,84 |
| Brenntag SE DE000A1DAHH0 | 56,08 08:16:17 Uhr | -0,07% -0,0400 | 62,22 | 44,38 |
| CANCOM SE DE0005419105 | 22,55 08:16:12 Uhr | +2,04% +0,4500 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 24,10 08:16:12 Uhr | -1,79% -0,4400 | 65,40 | 23,04 |
| Commerzbank AG DE000CBK1001 | 30,25 08:18:21 Uhr | -1,63% -0,5000 | 38,01 | 17,67 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,02 08:21:17 Uhr | +0,75% +0,2000 | 27,70 | 21,52 |
| Continental AG DE0005439004 | 59,34 08:16:12 Uhr | -0,67% -0,4000 | 74,98 | 42,78 |
| Covestro AG DE0006062144 | 59,30 08:16:14 Uhr | -0,34% -0,2000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 49,48 08:48:09 Uhr | +1,23% +0,6000 | 113,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,45 08:03:35 Uhr | -1,03% -0,4200 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 16,54 08:04:54 Uhr | -0,12% -0,0200 | 29,60 | 15,10 |
| Deutsche Bank AG DE0005140008 | 24,81 08:21:10 Uhr | -0,52% -0,1300 | 34,12 | 16,80 |
| Deutsche Börse AG DE0005810055 | 237,40 08:16:13 Uhr | -1,00% -2,400 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,376 08:01:59 Uhr | -0,03% -0,0020 | 9,476 | 5,552 |
| Deutsche Post AG DE0005552004 | 43,76 09:24:21 Uhr | -1,60% -0,7100 | 51,54 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 31,79 09:31:47 Uhr | -0,03% -0,0100 | 34,63 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 37,52 08:16:21 Uhr | -0,16% -0,0600 | 49,52 | 35,96 |
| E.ON SE DE000ENAG999 | 18,50 08:16:20 Uhr | -0,08% -0,0150 | 20,35 | 12,68 |
| Energiekontor AG DE0005313506 | 34,60 08:16:12 Uhr | 0% 0 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 16,39 08:26:03 Uhr | +0,55% +0,0900 | 20,68 | 12,52 |
| Evotec SE DE0005664809 | 4,262 08:16:13 Uhr | -1,39% -0,0600 | 8,628 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 73,55 08:01:08 Uhr | -2,52% -1,900 | 85,55 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 26,08 08:08:29 Uhr | -0,08% -0,0200 | 37,42 | 25,50 |
| Fresenius Medical Care AG DE0005785802 | 38,33 08:16:13 Uhr | -1,41% -0,5500 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 43,45 08:01:11 Uhr | -1,05% -0,4600 | 52,36 | 33,54 |
| FUCHS SE DE000A3E5D64 | 35,26 08:16:19 Uhr | +0,97% +0,3400 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 59,10 08:16:15 Uhr | -2,56% -1,550 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 20,48 08:33:14 Uhr | +0,89% +0,1800 | 71,15 | 15,52 |
| Hannover Rück SE DE0008402215 | 256,80 08:16:16 Uhr | -0,31% -0,8000 | 291,20 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 175,85 08:16:14 Uhr | -2,47% -4,450 | 241,10 | 135,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 73,20 08:16:17 Uhr | -0,95% -0,7000 | 89,50 | 72,10 |
| HelloFresh SE DE000A161408 | 3,811 08:16:17 Uhr | -1,06% -0,0410 | 11,01 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 67,10 08:01:17 Uhr | +0,15% +0,1000 | 83,84 | 64,94 |
| HENSOLDT AG DE000HAG0005 | 66,75 08:39:59 Uhr | +0,68% +0,4500 | 117,00 | 47,20 |
| HOCHTIEF AG DE0006070006 | 372,20 08:16:14 Uhr | -1,48% -5,600 | 415,00 | 126,60 |
| HUGO BOSS AG DE000A1PHFF7 | 35,68 08:16:18 Uhr | -1,74% -0,6300 | 43,93 | 31,61 |
| Infineon Technologies AG DE0006231004 | 37,21 09:07:25 Uhr | -0,24% -0,0900 | 48,01 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 26,40 08:16:19 Uhr | -2,29% -0,6200 | 29,40 | 14,64 |
| Jungheinrich AG DE0006219934 | 26,68 08:16:14 Uhr | -1,19% -0,3200 | 42,92 | 24,74 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,11 08:16:20 Uhr | -0,19% -0,0300 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 44,80 08:03:46 Uhr | +0,67% +0,3000 | 70,20 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 95,80 08:16:20 Uhr | -4,68% -4,700 | 115,10 | 72,95 |
| Kontron AG AT0000A0E9W5 | 18,70 08:16:20 Uhr | -1,27% -0,2400 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 114,20 08:16:15 Uhr | -2,23% -2,600 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 16,89 08:16:13 Uhr | -1,69% -0,2900 | 29,24 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 54,10 08:16:20 Uhr | +0,37% +0,2000 | 77,85 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 51,62 09:30:45 Uhr | -0,27% -0,1400 | 62,19 | 45,00 |
| Merck KGaA DE0006599905 | 104,50 08:16:15 Uhr | -0,90% -0,9500 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 296,80 08:02:15 Uhr | -4,10% -12,70 | 401,50 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 520,80 08:28:54 Uhr | -0,80% -4,200 | 612,40 | 501,00 |
| Nagarro SE DE000A3H2200 | 43,38 08:16:19 Uhr | -0,23% -0,1000 | 80,50 | 43,32 |
| Nemetschek SE DE0006452907 | 60,90 08:16:15 Uhr | -3,56% -2,250 | 137,40 | 62,60 |
| Nordex SE DE000A0D6554 | 43,10 08:02:12 Uhr | -1,46% -0,6400 | 46,60 | 12,26 |
| PNE AG DE000A0JBPG2 | 7,420 08:16:17 Uhr | +2,49% +0,1800 | 15,52 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,92 09:00:26 Uhr | -0,93% -0,2900 | 41,37 | 30,86 |
| PUMA SE DE0006969603 | 21,17 08:03:07 Uhr | -2,22% -0,4800 | 26,14 | 15,37 |
| RATIONAL AG DE0007010803 | 611,50 08:16:15 Uhr | -0,89% -5,500 | 780,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 30,18 08:16:20 Uhr | -5,57% -1,780 | 136,50 | 31,40 |
| Rheinmetall AG DE0007030009 | 1.373,50 09:15:59 Uhr | +0,26% +3,500 | 2.000,00 | 933,00 |
| RTL Group S.A. LU0061462528 | 35,90 08:16:20 Uhr | +0,56% +0,2000 | 38,20 | 29,15 |
| RWE AG DE0007037129 | 54,22 08:35:33 Uhr | -0,33% -0,1800 | 58,72 | 29,86 |
| SAP SE DE0007164600 | 143,00 08:56:51 Uhr | +0,70% +1,0000 | 272,65 | 142,00 |
| Sartorius AG DE0007165631 | 205,40 08:16:15 Uhr | -4,02% -8,600 | 266,00 | 173,45 |
| Scout24 SE DE000A12DM80 | 62,90 08:16:17 Uhr | -0,40% -0,2500 | 122,20 | 63,15 |
| Siemens AG DE0007236101 | 204,20 09:13:45 Uhr | +0,34% +0,7000 | 275,10 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 142,10 08:28:04 Uhr | -0,63% -0,9000 | 171,25 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 35,72 08:05:29 Uhr | 0% 0 | 50,26 | 35,51 |
| Siltronic AG DE000WAF3001 | 55,15 08:03:57 Uhr | -3,42% -1,950 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 63,85 08:01:47 Uhr | +0,55% +0,3500 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 44,28 09:10:05 Uhr | -4,98% -2,320 | 46,60 | 11,91 |
| Stabilus SE DE000STAB1L8 | 15,76 08:16:21 Uhr | -2,35% -0,3800 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 29,40 08:16:16 Uhr | -1,84% -0,5500 | 54,30 | 29,80 |
| Symrise AG DE000SYM9999 | 71,70 08:16:20 Uhr | +1,88% +1,320 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 12,70 08:16:16 Uhr | -1,47% -0,1900 | 16,38 | 12,11 |
| Talanx AG DE000TLX1005 | 102,20 08:16:20 Uhr | -1,26% -1,300 | 124,10 | 81,85 |
| TeamViewer SE DE000A2YN900 | 4,368 08:16:19 Uhr | -0,32% -0,0140 | 13,42 | 4,290 |
| thyssenkrupp AG DE0007500001 | 7,480 09:14:05 Uhr | -0,27% -0,0200 | 12,34 | 4,657 |
| United Internet AG DE0005089031 | 26,54 08:16:21 Uhr | -2,21% -0,6000 | 30,02 | 16,75 |
| Verbio SE DE000A0JL9W6 | 43,16 08:16:17 Uhr | +0,28% +0,1200 | 44,04 | 7,390 |
| Volkswagen AG DE0007664039 | 85,68 09:30:06 Uhr | -1,06% -0,9200 | 109,00 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 21,06 08:02:38 Uhr | +0,19% +0,0400 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 79,55 08:04:00 Uhr | -1,18% -0,9500 | 84,30 | 56,75 |
| Zalando SE DE000ZAL1111 | 20,06 08:16:20 Uhr | -0,64% -0,1300 | 35,86 | 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