HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.172,28 EUR
-0,49% -64,26
Kursdaten
- Börse Xetra
- Letzter 13.172,28
- Änderung -0,49 %
- Stand 17.07.26 17:20 Uhr
- Eröffnung 13.213,83
- Vortag 13.236,54
- Tageshoch 13.221,32
- Tagestief 13.098,58
- 52W Hoch 13.765,35 (07.07.26)
- 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 | 20,35 08:16:01 Uhr | +1,24% +0,2500 | 26,95 | 18,22 |
| adidas AG DE000A1EWWW0 | 180,85 14:05:24 Uhr | -0,55% -1,0000 | 206,80 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 9,893 08:11:04 Uhr | -1,44% -0,1450 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 192,74 12:23:45 Uhr | -0,97% -1,880 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 37,62 12:04:06 Uhr | -6,35% -2,550 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 423,00 16:32:22 Uhr | +1,15% +4,800 | 425,20 | 334,40 |
| Aroundtown SA LU1673108939 | 2,102 08:11:14 Uhr | -0,85% -0,0180 | 3,516 | 2,120 |
| ATOSS Software SE DE0005104400 | 70,20 08:16:09 Uhr | -1,13% -0,8000 | 144,40 | 66,40 |
| Aurubis AG DE0006766504 | 167,70 10:41:41 Uhr | -5,84% -10,40 | 222,80 | 85,10 |
| BASF SE DE000BASF111 | 48,31 16:51:04 Uhr | +0,11% +0,0550 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 48,29 16:08:42 Uhr | +1,53% +0,7300 | 53,56 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 58,76 11:55:28 Uhr | -0,27% -0,1600 | 97,28 | 56,82 |
| Bechtle AG DE0005158703 | 30,14 12:26:39 Uhr | -1,12% -0,3400 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 34,50 08:16:09 Uhr | +0,15% +0,0500 | 37,10 | 25,90 |
| Beiersdorf AG DE0005200000 | 80,28 16:04:19 Uhr | +1,65% +1,300 | 113,30 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 59,22 08:57:24 Uhr | +0,48% +0,2800 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 22,80 08:16:01 Uhr | -1,30% -0,3000 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 29,24 08:16:01 Uhr | -2,60% -0,7800 | 52,40 | 23,04 |
| Commerzbank AG DE000CBK1001 | 36,90 14:11:38 Uhr | -2,56% -0,9700 | 39,01 | 27,96 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,50 13:34:49 Uhr | 0% 0 | 29,00 | 23,24 |
| Continental AG DE0005439004 | 71,12 08:16:01 Uhr | -0,81% -0,5800 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 59,80 08:16:02 Uhr | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,85 08:16:01 Uhr | -1,33% -0,7500 | 104,80 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,15 15:15:49 Uhr | -1,77% -0,7600 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,00 08:16:07 Uhr | -5,59% -2,250 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 30,86 14:13:16 Uhr | -2,54% -0,8050 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 257,20 16:33:19 Uhr | -1,34% -3,500 | 268,50 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 9,006 08:16:04 Uhr | -0,64% -0,0580 | 10,22 | 6,766 |
| Deutsche Post AG DE0005552004 | 56,56 16:47:08 Uhr | -0,56% -0,3200 | 57,68 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 27,30 13:50:08 Uhr | +2,13% +0,5700 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,33 08:16:10 Uhr | -0,25% -0,1100 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 18,81 08:16:08 Uhr | 0% 0 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 36,15 08:41:34 Uhr | -1,23% -0,4500 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 16,76 08:16:08 Uhr | +0,24% +0,0400 | 18,51 | 12,52 |
| Evotec SE DE0005664809 | 3,518 15:23:59 Uhr | -0,57% -0,0200 | 7,810 | 3,382 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,85 08:16:01 Uhr | -1,09% -0,7500 | 85,55 | 62,90 |
| freenet AG DE000A0Z2ZZ5 | 24,16 12:58:52 Uhr | +1,51% +0,3600 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 41,83 08:16:01 Uhr | -0,14% -0,0600 | 47,45 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 42,05 10:13:52 Uhr | +1,47% +0,6100 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 39,92 08:16:08 Uhr | +2,46% +0,9600 | 42,94 | 31,98 |
| GEA Group AG DE0006602006 | 59,65 08:16:03 Uhr | +1,27% +0,7500 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 28,72 08:16:05 Uhr | -1,17% -0,3400 | 49,46 | 15,52 |
| Hannover Rück SE DE0008402215 | 254,40 10:02:14 Uhr | +0,47% +1,200 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 174,05 12:47:12 Uhr | +0,75% +1,300 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,30 08:16:06 Uhr | +1,13% +0,8000 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 3,527 08:16:06 Uhr | +0,74% +0,0260 | 9,502 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 75,26 12:40:30 Uhr | +0,67% +0,5000 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 75,54 15:18:37 Uhr | +3,14% +2,300 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 453,80 08:16:02 Uhr | -1,82% -8,400 | 550,50 | 182,60 |
| HUGO BOSS AG DE000A1PHFF7 | 37,87 12:08:59 Uhr | +0,05% +0,0200 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 61,43 15:18:46 Uhr | -3,74% -2,390 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 38,46 15:55:22 Uhr | -3,80% -1,520 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,42 09:42:03 Uhr | -1,37% -0,3400 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,27 13:52:34 Uhr | +2,74% +0,3800 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 40,96 08:16:08 Uhr | -0,34% -0,1400 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 102,50 08:18:18 Uhr | +0,10% +0,1000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 22,96 08:16:09 Uhr | -0,09% -0,0200 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 110,80 08:16:03 Uhr | -1,42% -1,600 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 15,22 08:16:01 Uhr | -0,13% -0,0200 | 26,50 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 52,30 11:10:06 Uhr | +0,48% +0,2500 | 74,35 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 45,86 09:41:17 Uhr | +0,39% +0,1800 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 136,80 08:16:03 Uhr | -1,94% -2,700 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 340,00 08:16:05 Uhr | -2,27% -7,900 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 517,00 17:20:00 Uhr | +1,17% +6,000 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 75,10 08:16:08 Uhr | -0,27% -0,2000 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 55,45 08:16:03 Uhr | -0,45% -0,2500 | 137,40 | 50,45 |
| Nordex SE DE000A0D6554 | 39,50 08:16:05 Uhr | -1,15% -0,4600 | 50,05 | 19,25 |
| PNE AG DE000A0JBPG2 | 10,52 08:16:05 Uhr | -2,05% -0,2200 | 15,04 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,40 10:30:03 Uhr | -1,40% -0,3900 | 41,37 | 26,89 |
| PUMA SE DE0006969603 | 28,73 12:14:49 Uhr | -1,37% -0,4000 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 628,00 08:16:03 Uhr | -0,48% -3,000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 67,20 08:16:09 Uhr | -1,54% -1,050 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 983,70 16:46:15 Uhr | +2,66% +25,50 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,85 08:37:54 Uhr | +2,25% +0,7000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 55,76 09:08:08 Uhr | +0,43% +0,2400 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 138,42 16:21:49 Uhr | +1,41% +1,920 | 266,50 | 130,96 |
| Sartorius AG DE0007165631 | 245,20 08:16:03 Uhr | -0,57% -1,400 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 73,60 08:16:06 Uhr | -1,08% -0,8000 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 263,55 16:28:25 Uhr | -2,14% -5,750 | 284,55 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 146,22 16:29:42 Uhr | -0,49% -0,7200 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 35,31 12:36:48 Uhr | +1,17% +0,4100 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 84,25 15:57:20 Uhr | -7,67% -7,000 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 69,60 08:16:04 Uhr | -0,57% -0,4000 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 63,55 08:53:48 Uhr | +2,92% +1,800 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 15,80 08:16:10 Uhr | -0,25% -0,0400 | 26,95 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 35,96 09:36:50 Uhr | +0,22% +0,0800 | 48,45 | 29,40 |
| Symrise AG DE000SYM9999 | 88,82 08:16:08 Uhr | +2,19% +1,900 | 92,04 | 66,22 |
| TAG Immobilien AG DE0008303504 | 12,89 08:16:04 Uhr | -0,69% -0,0900 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 110,00 08:16:09 Uhr | -0,90% -1,0000 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,760 08:16:07 Uhr | -0,60% -0,0350 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 11,66 08:16:04 Uhr | -1,23% -0,1450 | 12,42 | 5,617 |
| United Internet AG DE0005089031 | 24,20 08:16:09 Uhr | +1,77% +0,4200 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 32,76 08:16:05 Uhr | -0,79% -0,2600 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 73,32 14:20:24 Uhr | -0,08% -0,0600 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 21,10 09:01:40 Uhr | +0,48% +0,1000 | 29,16 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 90,30 08:16:09 Uhr | -1,85% -1,700 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 28,07 10:52:47 Uhr | +1,34% +0,3700 | 28,01 | 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