HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.142,98 EUR
+1,41% +183,05
Kursdaten
- Börse Xetra
- Letzter 13.142,98
- Änderung +1,41 %
- Stand 20.05.26 17:59 Uhr
- Eröffnung 12.938,27
- Vortag 12.959,93
- Tageshoch 13.197,42
- Tagestief 12.907,27
- 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 | 22,50 14:39:46 Uhr | -1,53% -0,3500 | 26,95 | 18,18 |
| adidas AG DE000A1EWWW0 | 147,70 18:03:34 Uhr | +0,58% +0,8500 | 225,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 12,63 17:25:18 Uhr | +1,06% +0,1320 | 15,68 | 6,168 |
| Airbus SE NL0000235190 | 168,54 11:25:17 Uhr | -2,43% -4,200 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 52,10 19:02:50 Uhr | +2,96% +1,500 | 55,14 | 11,80 |
| Allianz SE DE0008404005 | 384,50 18:44:11 Uhr | +0,79% +3,000 | 396,40 | 332,00 |
| Aroundtown SA LU1673108939 | 2,552 17:25:13 Uhr | +3,82% +0,0940 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 80,30 08:16:11 Uhr | -0,74% -0,6000 | 144,80 | 69,40 |
| Aurubis AG DE0006766504 | 188,80 17:23:10 Uhr | -1,31% -2,500 | 211,80 | 77,15 |
| BASF SE DE000BASF111 | 51,19 18:40:25 Uhr | -2,38% -1,250 | 55,01 | 40,91 |
| Bayer AG DE000BAY0017 | 38,74 11:09:42 Uhr | +0,65% +0,2500 | 49,76 | 23,30 |
| Bayerische Motoren Werke AG DE0005190003 | 74,16 14:19:24 Uhr | +0,14% +0,1000 | 97,28 | 71,40 |
| Bechtle AG DE0005158703 | 29,94 15:27:26 Uhr | -0,73% -0,2200 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 33,05 08:16:09 Uhr | -3,50% -1,200 | 34,90 | 25,24 |
| Beiersdorf AG DE0005200000 | 70,48 14:38:30 Uhr | -0,28% -0,2000 | 122,15 | 69,24 |
| Brenntag SE DE000A1DAHH0 | 58,96 16:33:56 Uhr | -3,22% -1,960 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 25,85 08:16:00 Uhr | +1,57% +0,4000 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 25,10 08:16:00 Uhr | +0,40% +0,1000 | 62,20 | 23,04 |
| Commerzbank AG DE000CBK1001 | 37,40 17:16:05 Uhr | +3,29% +1,190 | 38,01 | 25,75 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,25 17:35:06 Uhr | 0% 0 | 29,00 | 21,92 |
| Continental AG DE0005439004 | 65,16 08:16:00 Uhr | -3,52% -2,380 | 74,98 | 52,06 |
| Covestro AG DE0006062144 | 59,70 08:16:02 Uhr | +0,17% +0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,75 18:45:19 Uhr | +1,09% +0,6000 | 113,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 39,55 16:27:11 Uhr | +0,58% +0,2300 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 32,31 17:18:29 Uhr | +2,41% +0,7600 | 31,55 | 15,10 |
| Deutsche Bank AG DE0005140008 | 28,11 19:09:01 Uhr | +4,23% +1,140 | 34,12 | 23,48 |
| Deutsche Börse AG DE0005810055 | 258,00 17:36:29 Uhr | +0,86% +2,200 | 290,70 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,920 17:36:13 Uhr | +2,41% +0,1860 | 9,476 | 6,478 |
| Deutsche Post AG DE0005552004 | 47,43 12:05:58 Uhr | -0,11% -0,0500 | 51,54 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 29,13 16:37:22 Uhr | -0,17% -0,0500 | 34,38 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,72 08:16:11 Uhr | -3,98% -1,810 | 48,98 | 35,96 |
| E.ON SE DE000ENAG999 | 18,42 16:38:41 Uhr | +0,08% +0,0150 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 49,90 17:36:06 Uhr | -0,40% -0,2000 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 17,75 08:16:08 Uhr | -1,33% -0,2400 | 20,68 | 12,52 |
| Evotec SE DE0005664809 | 4,642 08:16:01 Uhr | 0% 0 | 8,628 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 64,90 08:16:01 Uhr | +0,70% +0,4500 | 85,55 | 58,45 |
| freenet AG DE000A0Z2ZZ5 | 26,12 12:55:15 Uhr | -1,80% -0,4800 | 35,20 | 25,08 |
| Fresenius Medical Care AG DE0005785802 | 38,24 12:04:53 Uhr | -0,18% -0,0700 | 53,40 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 39,58 10:49:45 Uhr | +0,84% +0,3300 | 52,36 | 38,28 |
| FUCHS SE DE000A3E5D64 | 36,42 08:16:07 Uhr | -0,92% -0,3400 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 55,50 08:16:03 Uhr | +0,91% +0,5000 | 67,10 | 54,10 |
| Gerresheimer AG DE000A0LD6E6 | 24,50 08:16:05 Uhr | -1,69% -0,4200 | 64,60 | 15,52 |
| Hannover Rück SE DE0008402215 | 248,80 18:09:30 Uhr | +0,40% +1,0000 | 283,80 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 169,45 15:23:58 Uhr | -0,24% -0,4000 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,90 08:16:05 Uhr | -0,28% -0,2000 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 4,370 11:16:47 Uhr | +0,55% +0,0240 | 11,01 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 65,76 08:16:02 Uhr | -0,51% -0,3400 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 86,98 18:11:17 Uhr | +8,64% +6,920 | 117,00 | 64,95 |
| HOCHTIEF AG DE0006070006 | 455,80 08:16:02 Uhr | -3,43% -16,20 | 550,50 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 36,03 08:16:06 Uhr | +0,08% +0,0300 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 67,99 19:09:06 Uhr | +4,46% +2,900 | 67,76 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 42,92 17:15:45 Uhr | +3,17% +1,320 | 46,00 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,58 08:16:02 Uhr | -1,99% -0,5000 | 42,92 | 24,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,70 15:43:27 Uhr | -3,98% -0,6100 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 43,96 08:16:08 Uhr | -1,21% -0,5400 | 70,20 | 40,76 |
| Knorr-Bremse AG DE000KBX1006 | 101,40 08:16:08 Uhr | -2,59% -2,700 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 22,60 08:16:09 Uhr | -0,70% -0,1600 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 116,40 08:16:02 Uhr | -0,85% -1,0000 | 142,60 | 111,40 |
| LANXESS AG DE0005470405 | 17,08 11:07:20 Uhr | -5,69% -1,030 | 27,34 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 56,55 08:16:08 Uhr | -0,88% -0,5000 | 77,00 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 49,66 16:19:57 Uhr | +0,41% +0,2050 | 62,19 | 47,81 |
| Merck KGaA DE0006599905 | 121,85 17:03:19 Uhr | +2,01% +2,400 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 286,70 18:15:55 Uhr | +3,84% +10,60 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 487,90 18:11:06 Uhr | +0,85% +4,100 | 609,40 | 462,70 |
| Nagarro SE DE000A3H2200 | 40,92 11:46:59 Uhr | +0,94% +0,3800 | 80,50 | 40,48 |
| Nemetschek SE DE0006452907 | 65,80 17:35:44 Uhr | +8,85% +5,350 | 137,40 | 57,50 |
| Nordex SE DE000A0D6554 | 43,22 15:18:32 Uhr | -1,91% -0,8400 | 50,05 | 16,44 |
| PNE AG DE000A0JBPG2 | 9,660 08:16:05 Uhr | +0,52% +0,0500 | 15,52 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,32 08:16:08 Uhr | -1,14% -0,3600 | 41,37 | 30,41 |
| PUMA SE DE0006969603 | 26,14 08:16:03 Uhr | -0,91% -0,2400 | 26,77 | 15,37 |
| RATIONAL AG DE0007010803 | 644,50 08:16:03 Uhr | +0,23% +1,500 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 47,62 08:16:09 Uhr | -1,20% -0,5800 | 128,30 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.234,00 18:18:34 Uhr | +2,42% +29,20 | 2.000,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 30,05 09:49:48 Uhr | -1,96% -0,6000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 56,60 17:43:01 Uhr | +0,39% +0,2200 | 61,72 | 32,24 |
| SAP SE DE0007164600 | 152,94 16:56:47 Uhr | -1,16% -1,800 | 272,65 | 135,50 |
| Sartorius AG DE0007165631 | 225,70 17:32:07 Uhr | +2,82% +6,200 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 72,85 08:16:05 Uhr | +0,97% +0,7000 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 263,10 18:26:24 Uhr | +2,69% +6,900 | 275,85 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 173,54 18:43:02 Uhr | +2,98% +5,020 | 194,00 | 77,78 |
| Siemens Healthineers AG DE000SHL1006 | 33,70 09:49:52 Uhr | 0% 0 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 83,55 08:03:05 Uhr | -0,48% -0,4000 | 97,85 | 32,08 |
| Sixt SE DE0007231326 | 70,20 08:16:03 Uhr | -0,71% -0,5000 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 61,70 17:47:18 Uhr | -4,64% -3,000 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 18,06 08:16:11 Uhr | +0,22% +0,0400 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 34,76 10:46:29 Uhr | -1,64% -0,5800 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 75,34 08:16:08 Uhr | +0,94% +0,7000 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,28 08:16:04 Uhr | -0,56% -0,0800 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 108,80 14:14:03 Uhr | +1,87% +2,000 | 124,10 | 99,10 |
| TeamViewer SE DE000A2YN900 | 5,750 11:52:50 Uhr | -0,52% -0,0300 | 10,74 | 4,194 |
| thyssenkrupp AG DE0007500001 | 10,42 10:12:42 Uhr | -0,90% -0,0950 | 12,34 | 5,617 |
| United Internet AG DE0005089031 | 26,66 14:01:27 Uhr | -0,67% -0,1800 | 30,02 | 22,40 |
| Verbio SE DE000A0JL9W6 | 35,12 15:44:09 Uhr | -7,04% -2,660 | 46,60 | 9,025 |
| Volkswagen AG DE0007664039 | 87,36 14:39:58 Uhr | -0,46% -0,4000 | 109,00 | 83,72 |
| Vonovia SE DE000A1ML7J1 | 22,52 17:16:30 Uhr | +2,55% +0,5600 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 96,20 08:16:08 Uhr | -1,54% -1,500 | 101,20 | 59,30 |
| Zalando SE DE000ZAL1111 | 19,38 09:11:55 Uhr | -2,71% -0,5400 | 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