HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.493,70 EUR
+2,01% +266,14
Kursdaten
- Börse Xetra
- Letzter 13.493,70
- Änderung +2,01 %
- Stand 25.05.26 17:59 Uhr
- Eröffnung 13.338,17
- Vortag 13.227,56
- Tageshoch 13.518,57
- Tagestief 13.331,26
- 52W Hoch 13.518,57 (25.05.26)
- 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 | 23,30 08:16:04 Uhr | +2,64% +0,6000 | 26,95 | 18,18 |
| adidas AG DE000A1EWWW0 | 158,40 19:02:22 Uhr | +2,23% +3,450 | 225,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 12,94 17:25:17 Uhr | -1,78% -0,2340 | 15,68 | 6,168 |
| Airbus SE NL0000235190 | 174,48 16:06:38 Uhr | +3,34% +5,640 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 53,50 09:18:21 Uhr | -0,71% -0,3800 | 55,14 | 11,80 |
| Allianz SE DE0008404005 | 389,40 18:58:10 Uhr | +1,09% +4,200 | 396,40 | 332,00 |
| Aroundtown SA LU1673108939 | 2,610 17:25:08 Uhr | +2,43% +0,0620 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 80,50 08:16:09 Uhr | +2,03% +1,600 | 144,80 | 69,40 |
| Aurubis AG DE0006766504 | 200,80 08:16:01 Uhr | +1,41% +2,800 | 211,80 | 77,15 |
| BASF SE DE000BASF111 | 51,06 16:24:29 Uhr | -0,97% -0,5000 | 55,01 | 41,00 |
| Bayer AG DE000BAY0017 | 38,79 08:04:32 Uhr | -0,41% -0,1600 | 49,76 | 24,40 |
| Bayerische Motoren Werke AG DE0005190003 | 75,68 11:47:10 Uhr | +1,15% +0,8600 | 97,28 | 71,40 |
| Bechtle AG DE0005158703 | 30,70 08:16:03 Uhr | -0,45% -0,1400 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 34,55 08:16:08 Uhr | +0,58% +0,2000 | 34,90 | 25,24 |
| Beiersdorf AG DE0005200000 | 72,70 08:16:03 Uhr | +0,25% +0,1800 | 122,15 | 69,24 |
| Brenntag SE DE000A1DAHH0 | 57,38 08:16:06 Uhr | -0,42% -0,2400 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 27,00 08:16:03 Uhr | +3,05% +0,8000 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 26,30 08:16:03 Uhr | +0,23% +0,0600 | 62,20 | 23,04 |
| Commerzbank AG DE000CBK1001 | 37,23 17:44:59 Uhr | +3,33% +1,200 | 38,01 | 26,22 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,25 18:56:06 Uhr | -0,18% -0,0500 | 29,00 | 21,92 |
| Continental AG DE0005439004 | 67,48 08:16:03 Uhr | +1,96% +1,300 | 74,98 | 52,06 |
| Covestro AG DE0006062144 | 59,50 08:16:00 Uhr | -0,50% -0,3000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,65 08:16:03 Uhr | +0,27% +0,1500 | 111,70 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,01 12:57:54 Uhr | +6,30% +2,490 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,61 18:45:46 Uhr | +14,53% +4,770 | 33,24 | 15,10 |
| Deutsche Bank AG DE0005140008 | 29,23 18:59:08 Uhr | +3,97% +1,115 | 34,12 | 23,58 |
| Deutsche Börse AG DE0005810055 | 256,20 08:03:08 Uhr | -0,62% -1,600 | 290,70 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,200 10:27:25 Uhr | +3,82% +0,3020 | 9,476 | 6,624 |
| Deutsche Post AG DE0005552004 | 50,36 08:52:54 Uhr | +0,88% +0,4400 | 51,54 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 29,39 16:35:24 Uhr | +0,14% +0,0400 | 34,38 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,63 12:17:54 Uhr | +0,47% +0,2200 | 48,98 | 35,96 |
| E.ON SE DE000ENAG999 | 18,51 11:50:03 Uhr | +1,23% +0,2250 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 50,00 11:51:19 Uhr | +1,94% +0,9500 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 17,26 09:04:31 Uhr | 0% 0 | 20,68 | 12,52 |
| Evotec SE DE0005664809 | 5,260 08:17:39 Uhr | +3,44% +0,1750 | 8,628 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 69,00 08:16:04 Uhr | +2,07% +1,400 | 85,55 | 58,65 |
| freenet AG DE000A0Z2ZZ5 | 25,70 19:14:45 Uhr | -0,46% -0,1200 | 33,76 | 25,08 |
| Fresenius Medical Care AG DE0005785802 | 37,46 08:16:04 Uhr | +0,35% +0,1300 | 52,34 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 38,41 08:16:04 Uhr | -0,80% -0,3100 | 52,36 | 38,28 |
| FUCHS SE DE000A3E5D64 | 37,70 08:21:19 Uhr | +1,67% +0,6200 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 54,45 08:16:01 Uhr | -0,27% -0,1500 | 67,10 | 54,10 |
| Gerresheimer AG DE000A0LD6E6 | 27,64 08:16:03 Uhr | +1,77% +0,4800 | 64,60 | 15,52 |
| Hannover Rück SE DE0008402215 | 241,80 08:16:02 Uhr | 0% 0 | 283,80 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 177,30 08:03:23 Uhr | +1,31% +2,300 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,20 08:16:06 Uhr | 0% 0 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 4,322 08:16:06 Uhr | +0,84% +0,0360 | 11,01 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 66,10 08:16:05 Uhr | +0,61% +0,4000 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 88,96 08:04:48 Uhr | +1,09% +0,9600 | 117,00 | 64,95 |
| HOCHTIEF AG DE0006070006 | 479,80 13:28:22 Uhr | +1,05% +5,000 | 550,50 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 35,88 08:16:06 Uhr | -0,97% -0,3500 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 76,31 17:22:26 Uhr | +4,38% +3,200 | 73,24 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 44,92 08:16:07 Uhr | +2,46% +1,080 | 46,00 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,86 08:03:32 Uhr | +1,55% +0,3800 | 42,92 | 24,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,59 12:50:06 Uhr | -0,48% -0,0700 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 44,95 08:28:58 Uhr | +2,86% +1,250 | 70,20 | 40,76 |
| Knorr-Bremse AG DE000KBX1006 | 100,50 08:16:08 Uhr | +1,41% +1,400 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 22,96 08:16:08 Uhr | -0,09% -0,0200 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 119,00 08:16:00 Uhr | +0,68% +0,8000 | 142,60 | 111,40 |
| LANXESS AG DE0005470405 | 16,82 08:16:04 Uhr | +2,13% +0,3500 | 27,34 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 58,45 08:27:17 Uhr | +1,30% +0,7500 | 77,00 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 50,55 18:44:33 Uhr | +1,46% +0,7250 | 62,19 | 47,81 |
| Merck KGaA DE0006599905 | 129,15 08:38:39 Uhr | -0,04% -0,0500 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 315,10 17:26:50 Uhr | +7,98% +23,30 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 475,30 14:23:10 Uhr | +1,17% +5,500 | 609,40 | 462,70 |
| Nagarro SE DE000A3H2200 | 40,48 08:16:07 Uhr | +0,90% +0,3600 | 80,50 | 40,12 |
| Nemetschek SE DE0006452907 | 63,75 08:16:00 Uhr | +0,08% +0,0500 | 137,40 | 57,50 |
| Nordex SE DE000A0D6554 | 42,94 08:59:06 Uhr | -2,01% -0,8800 | 50,05 | 16,44 |
| PNE AG DE000A0JBPG2 | 10,18 08:16:02 Uhr | +2,21% +0,2200 | 15,52 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,37 08:16:08 Uhr | +0,65% +0,2100 | 41,37 | 30,41 |
| PUMA SE DE0006969603 | 28,97 08:01:29 Uhr | -0,75% -0,2200 | 29,19 | 15,37 |
| RATIONAL AG DE0007010803 | 652,50 08:16:01 Uhr | +0,38% +2,500 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 45,04 08:16:08 Uhr | -0,75% -0,3400 | 125,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.241,40 18:54:45 Uhr | +1,42% +17,40 | 2.000,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,55 19:10:15 Uhr | +1,45% +0,4500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 56,74 08:16:01 Uhr | -0,46% -0,2600 | 61,72 | 32,58 |
| SAP SE DE0007164600 | 154,32 16:49:34 Uhr | +1,85% +2,800 | 272,65 | 135,50 |
| Sartorius AG DE0007165631 | 232,40 08:16:01 Uhr | -2,02% -4,800 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 72,55 08:16:06 Uhr | +0,42% +0,3000 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 275,05 13:45:29 Uhr | +2,38% +6,400 | 275,85 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 179,88 18:38:51 Uhr | +3,21% +5,600 | 194,00 | 82,60 |
| Siemens Healthineers AG DE000SHL1006 | 34,89 08:34:22 Uhr | +0,87% +0,3000 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 95,05 09:00:34 Uhr | +4,51% +4,100 | 97,85 | 32,08 |
| Sixt SE DE0007231326 | 72,65 08:02:16 Uhr | +1,33% +0,9500 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 67,25 08:16:02 Uhr | +1,59% +1,050 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 17,90 08:16:09 Uhr | -0,67% -0,1200 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 37,40 08:16:01 Uhr | +0,21% +0,0800 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 79,60 08:16:08 Uhr | +3,16% +2,440 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,06 08:16:02 Uhr | +0,36% +0,0500 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 107,10 08:16:08 Uhr | -1,38% -1,500 | 124,10 | 99,10 |
| TeamViewer SE DE000A2YN900 | 5,750 19:07:18 Uhr | +0,44% +0,0250 | 10,74 | 4,194 |
| thyssenkrupp AG DE0007500001 | 11,41 17:01:23 Uhr | +6,34% +0,6800 | 12,34 | 5,617 |
| United Internet AG DE0005089031 | 26,52 08:16:09 Uhr | +0,99% +0,2600 | 30,02 | 22,66 |
| Verbio SE DE000A0JL9W6 | 36,44 08:16:02 Uhr | -0,22% -0,0800 | 46,60 | 9,025 |
| Volkswagen AG DE0007664039 | 91,06 17:31:39 Uhr | +1,40% +1,260 | 109,00 | 83,72 |
| Vonovia SE DE000A1ML7J1 | 21,48 14:46:52 Uhr | +1,66% +0,3500 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 101,30 08:16:08 Uhr | +5,52% +5,300 | 101,20 | 59,30 |
| Zalando SE DE000ZAL1111 | 21,07 08:05:03 Uhr | +1,44% +0,3000 | 32,57 | 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