HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.542,30 EUR
+0,09% +12,77
Kursdaten
- Börse Xetra
- Letzter 13.542,30
- Änderung +0,09 %
- Stand 22.09.26 17:59 Uhr
- Eröffnung 13.548,56
- Vortag 13.529,53
- Tageshoch 13.648,72
- Tagestief 13.455,09
- 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 08:16:03 Uhr | 0% 0 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 146,50 11:10:32 Uhr | +2,66% +3,800 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 6,202 17:25:02 Uhr | -1,13% -0,0710 | 16,70 | 5,951 |
| Airbus SE NL0000235190 | 195,02 19:16:25 Uhr | +0,34% +0,6600 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 36,40 08:16:03 Uhr | -0,68% -0,2500 | 61,44 | 12,80 |
| Allianz SE DE0008404005 | 430,30 19:34:05 Uhr | -3,52% -15,70 | 453,90 | 337,70 |
| Aroundtown SA LU1673108939 | 1,763 17:25:02 Uhr | -0,23% -0,0040 | 3,290 | 1,746 |
| ATOSS Software SE DE0005104400 | 90,30 08:16:03 Uhr | -2,90% -2,700 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 169,10 08:16:03 Uhr | -0,06% -0,1000 | 222,80 | 96,90 |
| BASF SE DE000BASF111 | 51,80 17:11:46 Uhr | +0,88% +0,4500 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 49,19 12:18:46 Uhr | +0,16% +0,0800 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 59,62 19:14:11 Uhr | -1,97% -1,200 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 35,22 14:15:25 Uhr | +1,44% +0,5000 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 33,70 08:16:00 Uhr | -0,59% -0,2000 | 37,70 | 26,50 |
| Beiersdorf AG DE0005200000 | 74,02 08:16:03 Uhr | -0,86% -0,6400 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 59,18 08:16:03 Uhr | -1,14% -0,6800 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 22,10 08:16:00 Uhr | +2,08% +0,4500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 29,64 13:13:43 Uhr | +1,86% +0,5400 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 41,91 17:01:57 Uhr | +0,53% +0,2200 | 43,10 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,50 16:58:23 Uhr | +1,66% +0,4500 | 29,00 | 23,30 |
| Continental AG DE0005439004 | 68,66 08:16:03 Uhr | +1,60% +1,080 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 60,00 08:16:00 Uhr | 0% 0 | 61,00 | 54,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,75 08:16:03 Uhr | +0,18% +0,1000 | 85,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,14 18:54:19 Uhr | -1,15% -0,5000 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,71 08:16:03 Uhr | +0,52% +0,1900 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 32,71 18:03:02 Uhr | -1,65% -0,5500 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 281,10 17:32:46 Uhr | -0,11% -0,3000 | 292,10 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,830 18:44:13 Uhr | +2,25% +0,1720 | 10,22 | 6,766 |
| Deutsche Telekom AG DE0005557508 | 27,15 17:46:22 Uhr | -1,63% -0,4500 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 58,48 18:00:01 Uhr | +1,99% +1,140 | 58,32 | 37,17 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,57 08:16:03 Uhr | -2,26% -1,030 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 17,45 14:29:54 Uhr | +0,26% +0,0450 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 25,55 16:55:02 Uhr | -1,35% -0,3500 | 50,10 | 23,70 |
| Evonik Industries AG DE000EVNK013 | 17,52 08:16:03 Uhr | +0,81% +0,1400 | 19,05 | 12,52 |
| Evotec SE DE0005664809 | 2,836 14:25:17 Uhr | -4,58% -0,1360 | 7,492 | 2,788 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 60,50 08:16:03 Uhr | +0,67% +0,4000 | 85,55 | 58,90 |
| freenet AG DE000A0Z2ZZ5 | 24,12 16:24:54 Uhr | -1,07% -0,2600 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 38,86 08:16:03 Uhr | +0,65% +0,2500 | 47,45 | 34,72 |
| FUCHS SE DE000A3E5D64 | 41,20 08:16:00 Uhr | +1,48% +0,6000 | 42,50 | 31,98 |
| GEA Group AG DE0006602006 | 65,30 08:16:03 Uhr | +0,38% +0,2500 | 67,80 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 26,38 08:16:00 Uhr | -2,44% -0,6600 | 43,10 | 15,52 |
| Hannover Rück SE DE0008402215 | 253,60 08:16:03 Uhr | -0,39% -1,0000 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 148,00 18:27:14 Uhr | +2,74% +3,950 | 241,10 | 143,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,00 08:16:03 Uhr | +1,60% +1,100 | 84,40 | 68,10 |
| HelloFresh SE DE000A161408 | 2,614 08:16:03 Uhr | -1,66% -0,0440 | 7,822 | 2,617 |
| Henkel AG & Co. KGaA DE0006048432 | 73,12 08:16:03 Uhr | +0,38% +0,2800 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 77,18 19:31:18 Uhr | -1,78% -1,400 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 403,00 11:52:35 Uhr | +1,36% +5,400 | 550,50 | 217,20 |
| HUGO BOSS AG DE000A1PHFF7 | 38,34 16:22:38 Uhr | +0,08% +0,0300 | 41,88 | 34,14 |
| Infineon Technologies AG DE0006231004 | 60,17 19:09:11 Uhr | +3,56% +2,070 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 41,18 12:58:29 Uhr | -1,15% -0,4800 | 47,92 | 17,13 |
| Jungheinrich AG DE0006219934 | 25,16 18:22:08 Uhr | +0,64% +0,1600 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,17 08:16:03 Uhr | -0,19% -0,0300 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 40,54 08:16:00 Uhr | -1,22% -0,5000 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 105,80 08:16:00 Uhr | -0,09% -0,1000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 21,10 08:16:03 Uhr | +2,33% +0,4800 | 28,28 | 18,03 |
| KRONES AG DE0006335003 | 110,00 08:16:03 Uhr | 0% 0 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 13,20 09:43:32 Uhr | -3,01% -0,4100 | 23,32 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 46,32 08:16:03 Uhr | +0,35% +0,1600 | 70,30 | 45,90 |
| Mercedes-Benz Group AG DE0007100000 | 43,62 16:36:38 Uhr | -0,51% -0,2250 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 132,15 08:16:00 Uhr | -0,75% -1,0000 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 349,90 08:16:00 Uhr | +0,55% +1,900 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 503,80 17:35:36 Uhr | -1,25% -6,400 | 574,00 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,70 08:16:00 Uhr | +0,58% +0,4500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 63,10 10:58:00 Uhr | +4,04% +2,450 | 111,70 | 50,45 |
| Nordex SE DE000A0D6554 | 40,20 08:16:03 Uhr | +0,90% +0,3600 | 50,05 | 21,00 |
| PNE AG DE000A0JBPG2 | 7,010 08:16:03 Uhr | -1,82% -0,1300 | 13,38 | 7,030 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,39 08:16:03 Uhr | -0,87% -0,2400 | 41,37 | 26,83 |
| PUMA SE DE0006969603 | 22,40 12:27:33 Uhr | +2,33% +0,5100 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 566,50 08:16:03 Uhr | +0,18% +1,0000 | 771,50 | 565,50 |
| Redcare Pharmacy N.V. NL0012044747 | 63,60 08:16:03 Uhr | +1,92% +1,200 | 90,05 | 30,18 |
| Rheinmetall AG DE0007030009 | 994,60 18:28:26 Uhr | -1,86% -18,80 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,85 08:01:27 Uhr | +0,16% +0,0500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 60,26 17:58:23 Uhr | -0,36% -0,2200 | 62,00 | 36,40 |
| SAP SE DE0007164600 | 182,62 18:11:39 Uhr | -1,06% -1,960 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 253,30 18:29:02 Uhr | +1,73% +4,300 | 266,00 | 190,45 |
| Scout24 SE DE000A12DM80 | 74,75 08:16:03 Uhr | +1,08% +0,8000 | 105,90 | 62,90 |
| Siemens AG DE0007236101 | 274,40 19:29:41 Uhr | +0,37% +1,0000 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 146,12 18:07:46 Uhr | +2,18% +3,120 | 194,00 | 94,50 |
| Siemens Healthineers AG DE000SHL1006 | 37,33 17:58:56 Uhr | -1,09% -0,4100 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 82,30 14:00:09 Uhr | +4,05% +3,200 | 107,50 | 41,74 |
| Sixt SE DE0007231326 | 68,65 08:16:03 Uhr | +2,16% +1,450 | 86,15 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 61,75 18:00:18 Uhr | +7,95% +4,550 | 68,80 | 20,32 |
| Stabilus SE DE000STAB1L8 | 16,08 08:16:03 Uhr | -0,12% -0,0200 | 25,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 36,80 08:16:03 Uhr | +0,71% +0,2600 | 42,70 | 29,40 |
| Symrise AG DE000SYM9999 | 90,54 08:16:03 Uhr | +1,80% +1,600 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 11,13 08:16:03 Uhr | -1,50% -0,1700 | 16,38 | 11,20 |
| Talanx AG DE000TLX1005 | 121,70 09:00:15 Uhr | +0,66% +0,8000 | 128,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,225 08:16:03 Uhr | -2,20% -0,1400 | 8,925 | 4,194 |
| thyssenkrupp AG DE0007500001 | 15,30 14:00:19 Uhr | +3,59% +0,5300 | 15,67 | 7,260 |
| United Internet AG DE0005089031 | 26,94 08:16:00 Uhr | -0,52% -0,1400 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 30,78 08:16:00 Uhr | +1,58% +0,4800 | 46,60 | 10,54 |
| Volkswagen AG DE0007664039 | 75,34 17:10:41 Uhr | -0,21% -0,1600 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 17,49 15:34:41 Uhr | -0,74% -0,1300 | 28,70 | 17,29 |
| Wacker Chemie AG DE000WCH8881 | 87,15 08:16:03 Uhr | +2,35% +2,000 | 103,70 | 62,75 |
| Zalando SE DE000ZAL1111 | 21,55 08:16:03 Uhr | 0% 0 | 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