HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.685,35 EUR
+0,30% +37,31
Kursdaten
- Börse Xetra
- Letzter 12.685,35
- Änderung +0,30 %
- Stand 09.12.25 10:42 Uhr
- Eröffnung 12.652,93
- Vortag 12.648,04
- Tageshoch 12.716,37
- Tagestief 12.652,93
- 52W Hoch 13.003,71 (09.10.25)
- 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 | 23,80 08:17:21 Uhr | +0,21% +0,0500 | 24,30 | 11,08 |
| adidas AG DE000A1EWWW0 | 158,20 10:39:35 Uhr | -1,28% -2,050 | 262,70 | 149,95 |
| ADTRAN Holdings Inc. US00486H1059 | 7,328 08:01:02 Uhr | -0,89% -0,0660 | 11,33 | 6,168 |
| Airbus SE NL0000235190 | 199,10 08:00:51 Uhr | -0,40% -0,8000 | 214,75 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 17,66 08:01:00 Uhr | -0,95% -0,1700 | 19,83 | 8,470 |
| Allianz SE DE0008404005 | 376,50 10:36:36 Uhr | +2,00% +7,400 | 380,00 | 291,30 |
| Aroundtown SA LU1673108939 | 2,640 08:01:15 Uhr | +0,53% +0,0140 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 116,80 08:17:31 Uhr | -1,52% -1,800 | 144,80 | 98,10 |
| Aurubis AG DE0006766504 | 118,70 08:17:23 Uhr | -0,67% -0,8000 | 122,70 | 70,25 |
| BASF SE DE000BASF111 | 43,00 10:04:07 Uhr | -0,99% -0,4300 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 35,00 10:20:00 Uhr | +0,13% +0,0450 | 34,95 | 18,69 |
| Bayerische Motoren Werke AG DE0005190003 | 97,00 08:17:20 Uhr | -0,04% -0,0400 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 43,32 08:17:20 Uhr | +0,28% +0,1200 | 44,28 | 29,42 |
| BEFESA S.A. LU1704650164 | 27,84 08:17:29 Uhr | +0,87% +0,2400 | 30,78 | 19,46 |
| Beiersdorf AG DE0005200000 | 88,00 08:17:20 Uhr | -1,52% -1,360 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 48,45 08:17:26 Uhr | -1,86% -0,9200 | 67,70 | 46,15 |
| CANCOM SE DE0005419105 | 27,35 08:17:21 Uhr | +1,11% +0,3000 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 42,52 08:17:21 Uhr | -1,94% -0,8400 | 70,40 | 40,50 |
| Commerzbank AG DE000CBK1001 | 35,00 09:54:22 Uhr | +1,92% +0,6600 | 38,01 | 14,83 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 24,10 09:35:14 Uhr | 0% 0 | 25,00 | 21,52 |
| Continental AG DE0005439004 | 64,02 08:17:21 Uhr | -1,51% -0,9800 | 78,36 | 53,24 |
| Covestro AG DE0006062144 | 59,28 08:28:13 Uhr | 0% 0 | 60,72 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 81,15 08:26:59 Uhr | -0,55% -0,4500 | 113,00 | 75,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 37,40 08:17:28 Uhr | +0,11% +0,0400 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 19,25 08:17:27 Uhr | -3,27% -0,6500 | 34,48 | 15,81 |
| Deutsche Bank AG DE0005140008 | 32,03 10:08:09 Uhr | +1,68% +0,5300 | 33,56 | 15,99 |
| Deutsche Börse AG DE0005810055 | 225,80 09:48:06 Uhr | +0,80% +1,800 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,108 09:48:49 Uhr | -2,24% -0,1860 | 8,364 | 5,548 |
| Deutsche Post AG DE0005552004 | 46,00 09:00:24 Uhr | +0,46% +0,2100 | 45,85 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 27,25 10:41:28 Uhr | +0,55% +0,1500 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 47,31 08:17:31 Uhr | -0,57% -0,2700 | 63,02 | 39,76 |
| E.ON SE DE000ENAG999 | 15,47 08:17:28 Uhr | -0,29% -0,0450 | 16,50 | 10,49 |
| Energiekontor AG DE0005313506 | 33,50 08:17:21 Uhr | -2,19% -0,7500 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 12,83 08:17:28 Uhr | -0,16% -0,0200 | 22,29 | 12,74 |
| Evotec SE DE0005664809 | 5,056 10:42:03 Uhr | -3,14% -0,1640 | 9,290 | 5,102 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 72,65 08:17:21 Uhr | +1,33% +0,9500 | 79,40 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 27,98 08:17:25 Uhr | -0,64% -0,1800 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 39,34 08:17:21 Uhr | -2,21% -0,8900 | 53,74 | 39,17 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,53 08:17:21 Uhr | -1,63% -0,7900 | 50,54 | 32,84 |
| FUCHS SE DE000A3E5D64 | 37,70 08:17:27 Uhr | -1,31% -0,5000 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 54,60 08:17:23 Uhr | -0,27% -0,1500 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 22,74 10:42:43 Uhr | -11,59% -2,980 | 81,80 | 23,50 |
| Hannover Rück SE DE0008402215 | 254,40 10:26:17 Uhr | +0,79% +2,000 | 291,20 | 236,40 |
| Heidelberg Materials AG DE0006047004 | 220,90 08:17:21 Uhr | -0,54% -1,200 | 222,80 | 118,35 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 79,90 08:17:26 Uhr | +0,25% +0,2000 | 92,10 | 77,60 |
| HelloFresh SE DE000A161408 | 5,710 08:05:02 Uhr | -3,19% -0,1880 | 13,45 | 5,200 |
| Henkel AG & Co. KGaA DE0006048432 | 67,72 08:17:21 Uhr | -1,11% -0,7600 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 74,70 10:04:14 Uhr | +6,11% +4,300 | 117,00 | 33,02 |
| HOCHTIEF AG DE0006070006 | 315,00 08:26:01 Uhr | -2,42% -7,800 | 323,00 | 124,90 |
| HUGO BOSS AG DE000A1PHFF7 | 35,00 08:17:26 Uhr | -0,91% -0,3200 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 37,58 09:08:22 Uhr | -1,12% -0,4250 | 39,32 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 19,21 08:17:27 Uhr | -0,57% -0,1100 | 24,54 | 14,64 |
| Jungheinrich AG DE0006219934 | 34,52 08:17:23 Uhr | -0,75% -0,2600 | 42,92 | 23,80 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,60 08:17:28 Uhr | -1,36% -0,1600 | 16,79 | 10,25 |
| KION GROUP AG DE000KGX8881 | 65,45 08:17:28 Uhr | +1,00% +0,6500 | 66,05 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 91,55 08:17:28 Uhr | -1,13% -1,050 | 96,50 | 67,70 |
| Kontron AG AT0000A0E9W5 | 22,02 08:17:29 Uhr | -0,09% -0,0200 | 28,72 | 17,45 |
| KRONES AG DE0006335003 | 133,00 08:17:23 Uhr | -0,75% -1,0000 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 16,99 08:17:21 Uhr | -0,35% -0,0600 | 33,61 | 15,71 |
| LEG Immobilien SE DE000LEG1110 | 61,20 09:11:42 Uhr | -2,08% -1,300 | 85,66 | 62,50 |
| Mercedes-Benz Group AG DE0007100000 | 61,41 09:47:10 Uhr | +0,02% +0,0100 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 118,45 10:21:24 Uhr | -1,37% -1,650 | 151,85 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 358,20 09:31:28 Uhr | +2,31% +8,100 | 398,10 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 537,60 09:30:31 Uhr | +0,45% +2,400 | 612,40 | 478,20 |
| Nagarro SE DE000A3H2200 | 76,10 08:17:28 Uhr | -0,65% -0,5000 | 94,65 | 43,32 |
| Nemetschek SE DE0006452907 | 91,00 08:17:23 Uhr | -0,16% -0,1500 | 137,40 | 87,00 |
| Nordex SE DE000A0D6554 | 26,36 08:17:25 Uhr | +2,01% +0,5200 | 28,22 | 10,74 |
| PNE AG DE000A0JBPG2 | 9,850 08:17:29 Uhr | -1,70% -0,1700 | 15,52 | 9,690 |
| Porsche Automobil Holding SE DE000PAH0038 | 40,88 09:52:15 Uhr | +0,69% +0,2800 | 40,60 | 30,98 |
| PUMA SE DE0006969603 | 19,93 08:17:23 Uhr | -0,18% -0,0350 | 46,95 | 15,37 |
| RATIONAL AG DE0007010803 | 616,00 08:17:23 Uhr | -0,96% -6,000 | 890,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 61,00 09:00:45 Uhr | -0,16% -0,1000 | 159,70 | 60,10 |
| Rheinmetall AG DE0007030009 | 1.652,50 10:20:56 Uhr | +2,42% +39,00 | 2.000,00 | 595,80 |
| RTL Group S.A. LU0061462528 | 32,85 08:03:09 Uhr | 0% 0 | 38,20 | 26,05 |
| RWE AG DE0007037129 | 43,52 10:11:14 Uhr | +0,53% +0,2300 | 46,64 | 27,90 |
| SAP SE DE0007164600 | 209,10 09:34:57 Uhr | -0,67% -1,400 | 283,55 | 201,40 |
| Sartorius AG DE0007165631 | 252,10 08:17:23 Uhr | -0,51% -1,300 | 284,10 | 173,45 |
| Scout24 SE DE000A12DM80 | 86,40 08:17:26 Uhr | -1,71% -1,500 | 122,20 | 83,25 |
| Siemens AG DE0007236101 | 233,60 09:48:06 Uhr | -0,21% -0,5000 | 252,50 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 118,25 08:35:40 Uhr | +0,68% +0,8000 | 120,00 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 43,18 09:00:24 Uhr | -0,67% -0,2900 | 58,16 | 40,83 |
| Siltronic AG DE000WAF3001 | 47,74 08:17:28 Uhr | -2,69% -1,320 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 70,35 08:37:28 Uhr | +0,50% +0,3500 | 98,00 | 66,15 |
| SMA Solar Technology AG DE000A0DJ6J9 | 34,66 08:17:25 Uhr | -0,40% -0,1400 | 36,38 | 11,91 |
| Stabilus SE DE000STAB1L8 | 19,12 08:17:31 Uhr | +7,17% +1,280 | 33,30 | 17,84 |
| Ströer SE & Co. KGaA DE0007493991 | 36,30 10:23:18 Uhr | -1,49% -0,5500 | 58,90 | 33,50 |
| Symrise AG DE000SYM9999 | 66,38 08:17:28 Uhr | -3,49% -2,400 | 106,35 | 67,80 |
| TAG Immobilien AG DE0008303504 | 13,08 08:17:24 Uhr | -5,49% -0,7600 | 16,14 | 11,76 |
| Talanx AG DE000TLX1005 | 108,70 08:17:28 Uhr | +0,46% +0,5000 | 124,10 | 79,70 |
| TeamViewer SE DE000A2YN900 | 5,580 08:06:09 Uhr | +0,36% +0,0200 | 13,42 | 5,430 |
| thyssenkrupp AG DE0007500001 | 8,858 09:43:21 Uhr | -8,11% -0,7820 | 13,32 | 3,820 |
| United Internet AG DE0005089031 | 24,64 08:17:30 Uhr | -1,28% -0,3200 | 29,20 | 14,73 |
| Verbio SE DE000A0JL9W6 | 18,62 08:17:29 Uhr | -0,96% -0,1800 | 19,20 | 7,390 |
| Volkswagen AG DE0007664039 | 106,40 10:08:11 Uhr | -0,28% -0,3000 | 114,00 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 24,33 10:29:15 Uhr | -0,49% -0,1200 | 31,74 | 24,10 |
| Wacker Chemie AG DE000WCH8881 | 66,10 08:17:28 Uhr | -0,23% -0,1500 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 23,13 08:17:28 Uhr | -0,56% -0,1300 | 39,82 | 21,71 |
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