HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.180,08 EUR
+0,77% +101,26
Kursdaten
- Börse Xetra
- Letzter 13.180,08
- Änderung +0,77 %
- Stand 22.05.26 12:17 Uhr
- Eröffnung 13.151,99
- Vortag 13.078,82
- Tageshoch 13.194,82
- Tagestief 13.121,52
- 52W Hoch 13.454,58 (13.01.26)
- 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 | 22,70 08:16:03 Uhr | +2,02% +0,4500 | 26,95 | 18,18 |
| adidas AG DE000A1EWWW0 | 153,40 11:40:45 Uhr | +1,93% +2,900 | 225,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 12,69 08:03:02 Uhr | +0,70% +0,0880 | 15,68 | 6,168 |
| Airbus SE NL0000235190 | 167,68 12:00:40 Uhr | -0,70% -1,180 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 54,00 09:46:24 Uhr | +3,25% +1,700 | 55,14 | 11,80 |
| Allianz SE DE0008404005 | 386,80 12:13:35 Uhr | -0,23% -0,9000 | 396,40 | 332,00 |
| Aroundtown SA LU1673108939 | 2,508 08:03:13 Uhr | -0,56% -0,0140 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 78,90 08:26:39 Uhr | -1,62% -1,300 | 144,80 | 69,40 |
| Aurubis AG DE0006766504 | 198,00 11:08:55 Uhr | +1,54% +3,000 | 211,80 | 77,15 |
| BASF SE DE000BASF111 | 51,66 11:53:20 Uhr | -0,60% -0,3100 | 55,01 | 40,91 |
| Bayer AG DE000BAY0017 | 38,78 11:13:12 Uhr | -0,77% -0,3000 | 49,76 | 24,15 |
| Bayerische Motoren Werke AG DE0005190003 | 74,64 10:04:12 Uhr | +0,11% +0,0800 | 97,28 | 71,40 |
| Bechtle AG DE0005158703 | 30,84 09:14:15 Uhr | +0,85% +0,2600 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 34,35 08:16:08 Uhr | +0,29% +0,1000 | 34,90 | 25,24 |
| Beiersdorf AG DE0005200000 | 72,52 10:29:31 Uhr | -0,06% -0,0400 | 122,15 | 69,24 |
| Brenntag SE DE000A1DAHH0 | 57,62 08:16:06 Uhr | -0,52% -0,3000 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 26,20 08:16:02 Uhr | +0,38% +0,1000 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 26,24 08:16:02 Uhr | +3,31% +0,8400 | 62,20 | 23,04 |
| Commerzbank AG DE000CBK1001 | 36,28 08:16:08 Uhr | +0,92% +0,3300 | 38,01 | 25,92 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,30 08:09:13 Uhr | 0% 0 | 29,00 | 21,92 |
| Continental AG DE0005439004 | 66,18 08:16:02 Uhr | +0,06% +0,0400 | 74,98 | 52,06 |
| Covestro AG DE0006062144 | 59,80 08:16:04 Uhr | +0,17% +0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,65 09:39:11 Uhr | -1,33% -0,7500 | 111,70 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 39,53 10:30:55 Uhr | -1,32% -0,5300 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 32,84 08:16:06 Uhr | -1,20% -0,4000 | 33,24 | 15,10 |
| Deutsche Bank AG DE0005140008 | 27,95 10:45:16 Uhr | -1,58% -0,4500 | 34,12 | 23,48 |
| Deutsche Börse AG DE0005810055 | 258,20 10:18:21 Uhr | -0,27% -0,7000 | 290,70 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,724 10:41:21 Uhr | -2,28% -0,1800 | 9,476 | 6,478 |
| Deutsche Post AG DE0005552004 | 49,69 11:53:40 Uhr | +3,74% +1,790 | 51,54 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 29,45 11:02:31 Uhr | +1,55% +0,4500 | 34,38 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,00 08:01:38 Uhr | +1,75% +0,7900 | 48,98 | 35,96 |
| E.ON SE DE000ENAG999 | 18,51 11:50:46 Uhr | +0,79% +0,1450 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 49,05 08:16:02 Uhr | -0,91% -0,4500 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 16,88 08:16:08 Uhr | -0,71% -0,1200 | 20,68 | 12,52 |
| Evotec SE DE0005664809 | 5,085 08:16:03 Uhr | +2,27% +0,1130 | 8,628 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,60 08:16:03 Uhr | +0,45% +0,3000 | 85,55 | 58,65 |
| freenet AG DE000A0Z2ZZ5 | 26,02 08:09:24 Uhr | -0,31% -0,0800 | 33,76 | 25,08 |
| Fresenius Medical Care AG DE0005785802 | 37,52 08:16:03 Uhr | -3,20% -1,240 | 52,34 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 40,20 08:16:03 Uhr | +0,37% +0,1500 | 52,36 | 38,28 |
| FUCHS SE DE000A3E5D64 | 37,08 08:16:07 Uhr | +1,20% +0,4400 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 54,60 08:16:00 Uhr | -0,37% -0,2000 | 67,10 | 54,10 |
| Gerresheimer AG DE000A0LD6E6 | 27,06 08:16:05 Uhr | +4,97% +1,280 | 64,60 | 15,52 |
| Hannover Rück SE DE0008402215 | 243,00 10:18:45 Uhr | +0,08% +0,2000 | 283,80 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 175,30 08:16:03 Uhr | +0,81% +1,400 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,20 08:16:06 Uhr | +1,14% +0,8000 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 4,286 08:16:06 Uhr | -0,72% -0,0310 | 11,01 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 65,70 08:16:04 Uhr | +0,49% +0,3200 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 88,88 10:29:05 Uhr | +1,25% +1,100 | 117,00 | 64,95 |
| HOCHTIEF AG DE0006070006 | 474,80 08:16:04 Uhr | +2,02% +9,400 | 550,50 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 36,23 08:16:06 Uhr | +0,72% +0,2600 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 70,97 11:44:25 Uhr | +2,71% +1,870 | 69,90 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 42,78 08:16:07 Uhr | +1,13% +0,4800 | 46,00 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,70 08:15:59 Uhr | +0,90% +0,2200 | 42,92 | 24,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,66 10:33:17 Uhr | +2,16% +0,3100 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 43,70 08:29:25 Uhr | -0,79% -0,3500 | 70,20 | 40,76 |
| Knorr-Bremse AG DE000KBX1006 | 99,10 08:16:08 Uhr | -2,65% -2,700 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 22,98 08:16:09 Uhr | +0,97% +0,2200 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 118,20 09:21:03 Uhr | 0% 0 | 142,60 | 111,40 |
| LANXESS AG DE0005470405 | 16,47 08:16:02 Uhr | -5,13% -0,8900 | 27,34 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 57,65 09:21:32 Uhr | -0,86% -0,5000 | 77,00 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 49,83 11:20:26 Uhr | +0,14% +0,0700 | 62,19 | 47,81 |
| Merck KGaA DE0006599905 | 128,60 11:22:47 Uhr | +1,26% +1,600 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 291,80 08:16:02 Uhr | +1,18% +3,400 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 471,10 11:49:19 Uhr | -1,83% -8,800 | 609,40 | 462,70 |
| Nagarro SE DE000A3H2200 | 40,12 08:16:07 Uhr | -1,04% -0,4200 | 80,50 | 40,48 |
| Nemetschek SE DE0006452907 | 63,70 10:57:29 Uhr | -1,92% -1,250 | 137,40 | 57,50 |
| Nordex SE DE000A0D6554 | 43,82 08:16:02 Uhr | +2,34% +1,0000 | 50,05 | 16,44 |
| PNE AG DE000A0JBPG2 | 9,960 08:16:05 Uhr | +0,81% +0,0800 | 15,52 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,34 08:18:48 Uhr | +2,15% +0,6800 | 41,37 | 30,41 |
| PUMA SE DE0006969603 | 27,93 09:34:50 Uhr | +4,72% +1,260 | 26,77 | 15,37 |
| RATIONAL AG DE0007010803 | 650,00 08:16:00 Uhr | -0,15% -1,0000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 45,38 08:16:08 Uhr | -1,69% -0,7800 | 127,20 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.209,20 08:38:06 Uhr | -0,26% -3,200 | 2.000,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,15 08:16:08 Uhr | +0,32% +0,1000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 57,00 10:57:00 Uhr | +0,89% +0,5000 | 61,72 | 32,24 |
| SAP SE DE0007164600 | 150,50 11:14:40 Uhr | -0,63% -0,9600 | 272,65 | 135,50 |
| Sartorius AG DE0007165631 | 237,20 08:16:00 Uhr | +4,45% +10,10 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 71,10 08:16:05 Uhr | -2,40% -1,750 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 266,85 10:17:42 Uhr | +0,58% +1,550 | 275,85 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 173,02 10:36:31 Uhr | -0,96% -1,680 | 194,00 | 78,90 |
| Siemens Healthineers AG DE000SHL1006 | 34,83 08:16:08 Uhr | +0,32% +0,1100 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 90,95 08:16:08 Uhr | -0,05% -0,0500 | 97,85 | 32,08 |
| Sixt SE DE0007231326 | 71,70 08:16:01 Uhr | +0,42% +0,3000 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 65,55 08:16:02 Uhr | +5,56% +3,450 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 18,02 08:16:10 Uhr | -1,31% -0,2400 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 37,32 08:16:01 Uhr | +7,74% +2,680 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 77,16 08:16:08 Uhr | -1,08% -0,8400 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,01 08:16:01 Uhr | +0,65% +0,0900 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 108,60 08:24:45 Uhr | -1,36% -1,500 | 124,10 | 99,10 |
| TeamViewer SE DE000A2YN900 | 5,630 08:16:07 Uhr | -2,76% -0,1600 | 10,74 | 4,194 |
| thyssenkrupp AG DE0007500001 | 10,73 11:02:34 Uhr | -0,05% -0,0050 | 12,34 | 5,617 |
| United Internet AG DE0005089031 | 26,26 08:16:09 Uhr | -3,17% -0,8600 | 30,02 | 22,60 |
| Verbio SE DE000A0JL9W6 | 36,52 08:16:05 Uhr | -1,99% -0,7400 | 46,60 | 9,025 |
| Volkswagen AG DE0007664039 | 89,22 10:05:08 Uhr | -0,18% -0,1600 | 109,00 | 83,72 |
| Vonovia SE DE000A1ML7J1 | 21,26 11:25:06 Uhr | -5,64% -1,270 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 96,00 08:16:08 Uhr | -0,47% -0,4500 | 101,20 | 59,30 |
| Zalando SE DE000ZAL1111 | 20,85 08:58:44 Uhr | +1,66% +0,3400 | 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