HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.986,71 EUR
-0,83% -108,79
Kursdaten
- Börse Xetra
- Letzter 12.986,71
- Änderung -0,83 %
- Stand 09.06.26 17:59 Uhr
- Eröffnung 13.075,53
- Vortag 13.095,50
- Tageshoch 13.197,31
- Tagestief 12.979,02
- 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 | 24,75 08:16:53 Uhr | +4,43% +1,050 | 26,95 | 18,22 |
| adidas AG DE000A1EWWW0 | 167,80 19:45:20 Uhr | +2,35% +3,850 | 213,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 12,65 17:25:18 Uhr | -13,34% -1,948 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 176,42 20:22:57 Uhr | +0,93% +1,620 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 54,52 20:09:25 Uhr | -3,44% -1,940 | 61,10 | 11,88 |
| Allianz SE DE0008404005 | 379,10 21:53:22 Uhr | +1,45% +5,400 | 396,40 | 332,00 |
| Aroundtown SA LU1673108939 | 2,206 17:25:10 Uhr | -0,09% -0,0020 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 77,90 08:17:01 Uhr | -0,26% -0,2000 | 144,80 | 69,40 |
| Aurubis AG DE0006766504 | 202,00 16:38:49 Uhr | -1,94% -4,000 | 222,80 | 78,55 |
| BASF SE DE000BASF111 | 48,40 18:56:53 Uhr | -0,32% -0,1550 | 55,01 | 41,00 |
| Bayer AG DE000BAY0017 | 35,46 18:22:19 Uhr | -0,51% -0,1800 | 49,76 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 68,90 18:45:42 Uhr | -0,95% -0,6600 | 97,28 | 69,00 |
| Bechtle AG DE0005158703 | 32,00 16:42:41 Uhr | -3,21% -1,060 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 35,40 08:17:00 Uhr | +1,00% +0,3500 | 37,10 | 25,24 |
| Beiersdorf AG DE0005200000 | 70,08 19:53:18 Uhr | +1,01% +0,7000 | 119,30 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 54,74 08:16:58 Uhr | -2,81% -1,580 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 27,00 08:16:52 Uhr | +1,31% +0,3500 | 29,50 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 26,08 08:16:52 Uhr | +0,31% +0,0800 | 62,20 | 23,04 |
| Commerzbank AG DE000CBK1001 | 37,35 15:27:54 Uhr | +2,75% +1,0000 | 38,02 | 26,71 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,25 16:38:41 Uhr | +0,55% +0,1500 | 29,00 | 21,92 |
| Continental AG DE0005439004 | 68,24 08:16:52 Uhr | +1,82% +1,220 | 74,98 | 52,06 |
| Covestro AG DE0006062144 | 59,80 08:16:54 Uhr | +0,34% +0,2000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 50,10 18:34:01 Uhr | -3,93% -2,050 | 107,50 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,53 17:05:43 Uhr | +1,74% +0,7100 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,95 20:41:30 Uhr | -1,61% -0,6200 | 38,99 | 15,10 |
| Deutsche Bank AG DE0005140008 | 27,26 19:02:16 Uhr | -0,07% -0,0200 | 34,12 | 23,58 |
| Deutsche Börse AG DE0005810055 | 247,20 21:44:34 Uhr | +0,86% +2,100 | 281,10 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,192 09:00:25 Uhr | -0,53% -0,0440 | 9,476 | 6,686 |
| Deutsche Post AG DE0005552004 | 51,28 19:01:26 Uhr | -0,97% -0,5000 | 53,10 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 27,79 21:24:20 Uhr | +0,36% +0,1000 | 34,30 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 48,74 14:55:55 Uhr | +2,09% +1,0000 | 48,98 | 35,96 |
| E.ON SE DE000ENAG999 | 18,06 18:11:17 Uhr | -0,58% -0,1050 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 42,85 08:24:10 Uhr | +0,23% +0,1000 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 15,28 08:17:00 Uhr | -1,74% -0,2700 | 19,31 | 12,52 |
| Evotec SE DE0005664809 | 4,800 17:39:18 Uhr | -1,40% -0,0680 | 7,810 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 66,70 09:02:37 Uhr | -0,74% -0,5000 | 85,55 | 58,65 |
| freenet AG DE000A0Z2ZZ5 | 25,36 10:48:34 Uhr | +1,04% +0,2600 | 33,76 | 24,62 |
| Fresenius Medical Care AG DE0005785802 | 37,68 08:16:53 Uhr | -1,52% -0,5800 | 50,16 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 37,22 20:51:55 Uhr | +0,54% +0,2000 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 38,60 08:16:59 Uhr | +0,78% +0,3000 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 54,95 18:21:02 Uhr | +2,52% +1,350 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 24,60 20:53:44 Uhr | -4,21% -1,080 | 51,00 | 15,52 |
| Hannover Rück SE DE0008402215 | 229,20 17:36:05 Uhr | +1,24% +2,800 | 281,60 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 172,65 08:16:54 Uhr | -0,63% -1,100 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,90 08:16:58 Uhr | -0,56% -0,4000 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 4,192 08:16:58 Uhr | +1,55% +0,0640 | 9,502 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 66,18 08:16:54 Uhr | -1,46% -0,9800 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 77,70 18:38:27 Uhr | -0,28% -0,2200 | 117,00 | 64,95 |
| HOCHTIEF AG DE0006070006 | 454,80 19:39:32 Uhr | -7,18% -35,20 | 550,50 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 35,87 08:16:58 Uhr | +1,96% +0,6900 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 77,25 20:32:48 Uhr | -0,34% -0,2600 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 43,10 19:59:26 Uhr | -0,55% -0,2400 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 23,00 19:13:50 Uhr | +0,61% +0,1400 | 42,92 | 22,86 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,10 08:17:00 Uhr | -5,62% -0,7800 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 39,30 16:27:28 Uhr | +1,73% +0,6700 | 70,20 | 38,63 |
| Knorr-Bremse AG DE000KBX1006 | 97,90 08:17:00 Uhr | -0,91% -0,9000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 22,96 08:17:01 Uhr | +0,35% +0,0800 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 112,80 08:16:54 Uhr | -0,35% -0,4000 | 142,60 | 111,40 |
| LANXESS AG DE0005470405 | 15,34 14:40:47 Uhr | -4,42% -0,7100 | 27,26 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 50,75 12:49:14 Uhr | -2,03% -1,050 | 77,00 | 51,80 |
| Mercedes-Benz Group AG DE0007100000 | 47,84 17:29:48 Uhr | -1,47% -0,7150 | 62,19 | 47,43 |
| Merck KGaA DE0006599905 | 137,70 17:43:40 Uhr | +1,29% +1,750 | 140,00 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 303,10 18:16:38 Uhr | +3,06% +9,000 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 459,30 21:45:36 Uhr | +2,07% +9,300 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 38,82 09:06:54 Uhr | -4,71% -1,920 | 80,50 | 39,80 |
| Nemetschek SE DE0006452907 | 62,55 09:00:30 Uhr | -1,42% -0,9000 | 137,40 | 57,50 |
| Nordex SE DE000A0D6554 | 38,12 18:55:53 Uhr | -7,61% -3,140 | 50,05 | 16,44 |
| PNE AG DE000A0JBPG2 | 10,18 09:41:18 Uhr | -0,59% -0,0600 | 15,34 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,89 17:28:51 Uhr | +0,06% +0,0200 | 41,37 | 30,41 |
| PUMA SE DE0006969603 | 27,42 16:43:48 Uhr | +1,33% +0,3600 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 651,00 08:16:55 Uhr | -1,36% -9,000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 48,56 08:17:01 Uhr | +1,00% +0,4800 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.202,60 20:34:27 Uhr | +0,08% +1,0000 | 2.000,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 32,70 12:04:03 Uhr | +0,62% +0,2000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 55,84 20:43:40 Uhr | -1,06% -0,6000 | 61,72 | 33,49 |
| SAP SE DE0007164600 | 154,48 18:04:47 Uhr | -2,35% -3,720 | 268,35 | 135,50 |
| Sartorius AG DE0007165631 | 239,30 08:16:55 Uhr | +0,34% +0,8000 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 75,25 16:10:50 Uhr | +0,60% +0,4500 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 268,05 14:59:58 Uhr | +1,34% +3,550 | 280,00 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 149,42 20:52:16 Uhr | -5,01% -7,880 | 194,00 | 82,60 |
| Siemens Healthineers AG DE000SHL1006 | 34,91 20:25:34 Uhr | +1,39% +0,4800 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 94,15 13:47:02 Uhr | -1,62% -1,550 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 72,10 14:41:05 Uhr | -0,35% -0,2500 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 50,55 19:08:27 Uhr | -11,32% -6,450 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 17,64 08:17:05 Uhr | -1,45% -0,2600 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 34,76 08:16:55 Uhr | +1,34% +0,4600 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 75,14 08:17:00 Uhr | +0,13% +0,1000 | 103,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 12,48 08:16:56 Uhr | -0,87% -0,1100 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 99,20 10:31:26 Uhr | +0,81% +0,8000 | 124,10 | 98,10 |
| TeamViewer SE DE000A2YN900 | 5,855 10:13:02 Uhr | -0,51% -0,0300 | 10,65 | 4,194 |
| thyssenkrupp AG DE0007500001 | 10,72 18:59:53 Uhr | -6,09% -0,6950 | 12,34 | 5,617 |
| United Internet AG DE0005089031 | 27,14 08:17:01 Uhr | +1,88% +0,5000 | 30,02 | 23,22 |
| Verbio SE DE000A0JL9W6 | 36,86 09:11:27 Uhr | -1,18% -0,4400 | 46,60 | 9,705 |
| Volkswagen AG DE0007664039 | 87,60 20:45:35 Uhr | -0,50% -0,4400 | 109,00 | 83,72 |
| Vonovia SE DE000A1ML7J1 | 19,86 20:56:37 Uhr | +0,56% +0,1100 | 30,62 | 19,69 |
| Wacker Chemie AG DE000WCH8881 | 93,50 08:17:00 Uhr | -2,40% -2,300 | 103,70 | 59,30 |
| Zalando SE DE000ZAL1111 | 24,50 20:56:00 Uhr | +1,49% +0,3600 | 30,17 | 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