HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.904,09 EUR
+0,19% +26,87
Kursdaten
- Börse Xetra
- Letzter 13.904,09
- Änderung +0,19 %
- Stand 05.08.26 14:21 Uhr
- Eröffnung 13.930,43
- Vortag 13.877,22
- Tageshoch 13.979,88
- Tagestief 13.864,40
- 52W Hoch 13.979,88 (05.08.26)
- 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 | 19,04 08:16:00 Uhr | -2,46% -0,4800 | 26,95 | 18,26 |
| adidas AG DE000A1EWWW0 | 160,70 12:05:59 Uhr | -0,16% -0,2500 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 7,750 09:09:49 Uhr | -1,71% -0,1350 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 214,85 11:13:59 Uhr | +0,49% +1,050 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 39,39 09:00:37 Uhr | +1,76% +0,6800 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 436,60 14:08:33 Uhr | +0,41% +1,800 | 435,00 | 337,70 |
| Aroundtown SA LU1673108939 | 2,204 09:10:01 Uhr | -0,18% -0,0040 | 3,516 | 2,062 |
| ATOSS Software SE DE0005104400 | 88,80 09:31:31 Uhr | +2,19% +1,900 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 192,80 13:21:25 Uhr | +3,27% +6,100 | 222,80 | 91,20 |
| BASF SE DE000BASF111 | 50,79 11:59:42 Uhr | +0,69% +0,3500 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 50,20 11:54:31 Uhr | +2,81% +1,370 | 53,56 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 59,70 12:15:13 Uhr | -0,70% -0,4200 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 37,24 08:16:00 Uhr | +0,54% +0,2000 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 35,70 08:46:47 Uhr | +0,99% +0,3500 | 37,10 | 25,90 |
| Beiersdorf AG DE0005200000 | 77,72 08:16:00 Uhr | 0% 0 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 62,72 08:16:00 Uhr | +0,77% +0,4800 | 63,46 | 44,38 |
| CANCOM SE DE0005419105 | 24,35 08:15:59 Uhr | -0,41% -0,1000 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 30,90 08:15:59 Uhr | -2,28% -0,7200 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 39,28 12:58:17 Uhr | -0,48% -0,1900 | 39,51 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,55 13:41:12 Uhr | 0% 0 | 29,00 | 23,24 |
| Continental AG DE0005439004 | 70,98 08:16:00 Uhr | -0,45% -0,3200 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 60,10 08:09:44 Uhr | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,50 08:15:59 Uhr | -0,09% -0,0500 | 99,80 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 48,38 12:33:48 Uhr | -0,92% -0,4500 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,28 08:15:59 Uhr | 0% 0 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 32,73 12:38:48 Uhr | -0,05% -0,0150 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 267,70 12:32:07 Uhr | +1,40% +3,700 | 269,60 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,680 13:19:48 Uhr | +2,84% +0,2400 | 10,22 | 6,766 |
| Deutsche Post AG DE0005552004 | 56,24 12:34:35 Uhr | -2,80% -1,620 | 58,10 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 27,30 12:03:33 Uhr | -1,94% -0,5400 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,71 10:51:30 Uhr | +1,09% +0,4700 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 19,12 13:05:19 Uhr | -0,57% -0,1100 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 36,10 08:15:59 Uhr | +3,44% +1,200 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 17,88 08:16:00 Uhr | +1,02% +0,1800 | 18,02 | 12,52 |
| Evotec SE DE0005664809 | 3,494 12:05:34 Uhr | +0,46% +0,0160 | 7,492 | 3,382 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,00 14:03:01 Uhr | -1,02% -0,7000 | 85,55 | 62,90 |
| freenet AG DE000A0Z2ZZ5 | 24,16 10:01:06 Uhr | -0,82% -0,2000 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 42,03 10:51:25 Uhr | +2,29% +0,9400 | 47,45 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 46,90 10:25:34 Uhr | +4,80% +2,150 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 41,08 08:15:59 Uhr | +1,08% +0,4400 | 42,38 | 31,98 |
| GEA Group AG DE0006602006 | 63,60 08:16:00 Uhr | +1,03% +0,6500 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 27,96 08:15:59 Uhr | +1,60% +0,4400 | 46,12 | 15,52 |
| Hannover Rück SE DE0008402215 | 248,20 11:53:27 Uhr | +0,16% +0,4000 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 162,85 10:07:27 Uhr | -0,46% -0,7500 | 241,10 | 159,55 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,80 08:16:00 Uhr | -0,56% -0,4000 | 88,00 | 68,10 |
| HelloFresh SE DE000A161408 | 3,399 08:16:00 Uhr | -2,16% -0,0750 | 9,502 | 3,373 |
| Henkel AG & Co. KGaA DE0006048432 | 76,60 08:16:00 Uhr | +0,42% +0,3200 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 89,12 13:17:19 Uhr | +1,92% +1,680 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 446,00 08:16:00 Uhr | +0,68% +3,000 | 550,50 | 194,20 |
| HUGO BOSS AG DE000A1PHFF7 | 37,90 08:16:00 Uhr | -0,26% -0,1000 | 42,75 | 34,14 |
| Infineon Technologies AG DE0006231004 | 60,38 13:05:01 Uhr | -5,51% -3,520 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 39,34 08:15:59 Uhr | +0,72% +0,2800 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 25,68 08:16:00 Uhr | 0% 0 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,39 12:37:12 Uhr | +0,98% +0,1400 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 41,04 08:50:22 Uhr | +0,17% +0,0700 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 104,00 11:39:06 Uhr | -0,48% -0,5000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 20,52 08:16:00 Uhr | -0,68% -0,1400 | 28,28 | 18,03 |
| KRONES AG DE0006335003 | 115,20 08:16:00 Uhr | +1,23% +1,400 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 16,71 13:55:20 Uhr | -0,48% -0,0800 | 25,60 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 53,15 08:16:00 Uhr | +0,38% +0,2000 | 74,35 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 47,70 13:39:40 Uhr | -0,78% -0,3750 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 146,05 09:50:00 Uhr | +0,83% +1,200 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 375,20 09:00:27 Uhr | +1,41% +5,200 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 518,20 14:16:05 Uhr | +0,62% +3,200 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,30 08:15:59 Uhr | +1,10% +0,8500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 57,50 09:42:46 Uhr | -0,86% -0,5000 | 137,40 | 50,45 |
| Nordex SE DE000A0D6554 | 38,94 13:47:29 Uhr | -2,06% -0,8200 | 50,05 | 19,33 |
| PNE AG DE000A0JBPG2 | 10,52 13:46:17 Uhr | +0,38% +0,0400 | 15,04 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 29,25 08:16:00 Uhr | +1,14% +0,3300 | 41,37 | 26,89 |
| PUMA SE DE0006969603 | 27,14 09:03:46 Uhr | +0,82% +0,2200 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 680,50 08:16:00 Uhr | +1,26% +8,500 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 63,35 08:16:00 Uhr | -0,86% -0,5500 | 104,40 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.224,60 14:15:35 Uhr | +1,74% +21,00 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 32,05 08:16:00 Uhr | -0,77% -0,2500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 56,74 10:54:39 Uhr | +0,07% +0,0400 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 172,22 14:03:48 Uhr | +2,20% +3,700 | 253,85 | 127,68 |
| Sartorius AG DE0007165631 | 228,10 08:15:59 Uhr | +1,29% +2,900 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 76,40 08:16:00 Uhr | +0,13% +0,1000 | 119,30 | 62,90 |
| Siemens AG DE0007236101 | 286,40 12:09:44 Uhr | -0,47% -1,350 | 288,30 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 150,34 13:58:22 Uhr | -1,65% -2,520 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 39,03 11:38:14 Uhr | +0,46% +0,1800 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 79,95 08:15:59 Uhr | +0,38% +0,3000 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 70,25 08:16:00 Uhr | -0,35% -0,2500 | 92,85 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 55,40 08:16:00 Uhr | +1,09% +0,6000 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 15,94 08:16:00 Uhr | +5,42% +0,8200 | 25,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 40,88 08:50:40 Uhr | +0,29% +0,1200 | 47,50 | 29,40 |
| Symrise AG DE000SYM9999 | 90,64 08:16:00 Uhr | +2,07% +1,840 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,99 08:16:00 Uhr | +1,01% +0,1400 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 115,30 08:14:51 Uhr | -0,17% -0,2000 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,520 13:24:39 Uhr | +0,38% +0,0250 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 12,65 11:20:32 Uhr | +1,04% +0,1300 | 12,53 | 5,617 |
| United Internet AG DE0005089031 | 23,08 13:58:25 Uhr | -2,20% -0,5200 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 29,14 08:15:59 Uhr | -1,42% -0,4200 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 76,54 13:28:57 Uhr | +1,22% +0,9200 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 21,10 11:44:08 Uhr | -0,94% -0,2000 | 29,16 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 93,50 08:16:00 Uhr | +3,54% +3,200 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 24,95 09:15:45 Uhr | +2,00% +0,4900 | 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