HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.561,65 EUR
-1,63% -224,69
Kursdaten
- Börse Xetra
- Letzter 13.561,65
- Änderung -1,63 %
- Stand 09.09.26 17:59 Uhr
- Eröffnung 13.765,16
- Vortag 13.786,34
- Tageshoch 13.782,36
- Tagestief 13.531,06
- 52W Hoch 14.097,64 (28.08.26)
- 52W Tief 11.558,54 (23.03.26)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 23,55 08:16:00 Uhr | +0,21% +0,0500 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 146,80 11:45:16 Uhr | -0,71% -1,050 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 6,273 17:25:01 Uhr | -3,27% -0,2120 | 16,70 | 5,951 |
| Airbus SE NL0000235190 | 195,96 19:00:36 Uhr | -2,19% -4,390 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 37,02 14:37:30 Uhr | -2,76% -1,050 | 61,44 | 12,09 |
| Allianz SE DE0008404005 | 436,80 18:02:32 Uhr | -1,73% -7,700 | 453,90 | 337,70 |
| Aroundtown SA LU1673108939 | 1,877 17:25:01 Uhr | -0,64% -0,0120 | 3,336 | 1,861 |
| ATOSS Software SE DE0005104400 | 91,50 08:16:00 Uhr | -4,69% -4,500 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 178,70 13:14:38 Uhr | -0,17% -0,3000 | 222,80 | 94,55 |
| BASF SE DE000BASF111 | 52,48 17:18:19 Uhr | -2,49% -1,340 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 48,97 13:32:39 Uhr | -0,16% -0,0800 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 62,50 18:46:03 Uhr | -2,13% -1,360 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 35,20 08:16:00 Uhr | -1,73% -0,6200 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 36,85 08:15:59 Uhr | -0,94% -0,3500 | 37,20 | 26,28 |
| Beiersdorf AG DE0005200000 | 74,56 16:59:32 Uhr | -3,12% -2,400 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 61,44 08:16:00 Uhr | +1,52% +0,9200 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 21,50 08:15:59 Uhr | -3,37% -0,7500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 30,98 08:15:59 Uhr | -1,34% -0,4200 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 42,11 16:47:36 Uhr | -0,80% -0,3400 | 43,10 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,35 15:27:46 Uhr | +0,18% +0,0500 | 29,00 | 23,30 |
| Continental AG DE0005439004 | 70,26 08:16:00 Uhr | -1,60% -1,140 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 60,00 08:15:59 Uhr | 0% 0 | 61,00 | 54,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,60 14:04:24 Uhr | -0,53% -0,3000 | 88,60 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 44,08 15:24:37 Uhr | -2,09% -0,9400 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,16 08:15:59 Uhr | -0,60% -0,2200 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 35,38 08:35:18 Uhr | -0,03% -0,0100 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 275,80 10:34:29 Uhr | -1,08% -3,000 | 292,10 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,688 15:08:03 Uhr | -1,89% -0,1480 | 10,22 | 6,766 |
| Deutsche Telekom AG DE0005557508 | 27,80 17:15:49 Uhr | -2,25% -0,6400 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 54,82 08:15:59 Uhr | -1,47% -0,8200 | 58,32 | 37,01 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,41 08:16:00 Uhr | -1,22% -0,5500 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 17,64 17:32:22 Uhr | +0,34% +0,0600 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 25,25 08:15:59 Uhr | +1,61% +0,4000 | 50,10 | 23,70 |
| Evonik Industries AG DE000EVNK013 | 18,25 08:16:00 Uhr | +0,39% +0,0700 | 19,05 | 12,52 |
| Evotec SE DE0005664809 | 3,170 11:00:25 Uhr | +1,02% +0,0320 | 7,492 | 3,132 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 61,60 08:15:59 Uhr | -0,16% -0,1000 | 85,55 | 60,85 |
| freenet AG DE000A0Z2ZZ5 | 24,62 10:51:35 Uhr | +0,49% +0,1200 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 38,68 08:16:00 Uhr | -1,25% -0,4900 | 47,45 | 34,72 |
| FUCHS SE DE000A3E5D64 | 42,50 08:15:59 Uhr | +0,62% +0,2600 | 42,26 | 31,98 |
| GEA Group AG DE0006602006 | 64,40 08:16:00 Uhr | -0,23% -0,1500 | 67,80 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 28,32 08:15:59 Uhr | -4,39% -1,300 | 44,48 | 15,52 |
| Hannover Rück SE DE0008402215 | 245,80 12:10:38 Uhr | -0,89% -2,200 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 157,80 18:43:48 Uhr | -2,38% -3,850 | 241,10 | 155,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,90 08:16:00 Uhr | -1,55% -1,100 | 84,40 | 68,10 |
| HelloFresh SE DE000A161408 | 2,716 08:16:00 Uhr | -1,45% -0,0400 | 8,012 | 2,617 |
| Henkel AG & Co. KGaA DE0006048432 | 75,64 08:16:00 Uhr | -0,26% -0,2000 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 78,60 15:33:16 Uhr | -2,80% -2,260 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 443,00 08:16:00 Uhr | +2,22% +9,600 | 550,50 | 217,20 |
| HUGO BOSS AG DE000A1PHFF7 | 38,30 08:16:00 Uhr | -0,26% -0,1000 | 42,22 | 34,14 |
| Infineon Technologies AG DE0006231004 | 56,60 17:18:12 Uhr | -2,19% -1,270 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 40,98 08:15:59 Uhr | -0,39% -0,1600 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 26,60 12:37:32 Uhr | -2,06% -0,5600 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 17,22 08:21:31 Uhr | -1,26% -0,2200 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 47,84 08:15:59 Uhr | -1,24% -0,6000 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 104,20 08:15:59 Uhr | +0,87% +0,9000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 21,10 08:16:00 Uhr | -1,49% -0,3200 | 28,28 | 18,03 |
| KRONES AG DE0006335003 | 115,00 08:16:00 Uhr | -1,03% -1,200 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 15,10 16:57:29 Uhr | -0,26% -0,0400 | 23,56 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 47,98 08:16:00 Uhr | -1,56% -0,7600 | 70,30 | 48,18 |
| Mercedes-Benz Group AG DE0007100000 | 46,51 18:31:03 Uhr | -2,25% -1,070 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 131,95 10:08:21 Uhr | -1,75% -2,350 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 351,70 08:15:59 Uhr | +0,46% +1,600 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 491,60 14:18:31 Uhr | -2,07% -10,40 | 574,00 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,10 08:15:59 Uhr | -0,38% -0,3000 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 61,70 14:56:36 Uhr | -0,48% -0,3000 | 114,10 | 50,45 |
| Nordex SE DE000A0D6554 | 39,98 11:55:13 Uhr | -3,85% -1,600 | 50,05 | 19,33 |
| PNE AG DE000A0JBPG2 | 7,220 08:15:59 Uhr | -1,90% -0,1400 | 13,86 | 7,030 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,89 14:42:51 Uhr | +1,12% +0,3200 | 41,37 | 26,83 |
| PUMA SE DE0006969603 | 22,82 08:16:00 Uhr | -1,08% -0,2500 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 605,50 08:16:00 Uhr | -0,98% -6,000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 56,20 08:16:00 Uhr | -3,77% -2,200 | 90,05 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.014,80 19:39:01 Uhr | -3,43% -36,00 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,70 08:16:00 Uhr | -0,31% -0,1000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 60,32 19:28:05 Uhr | +1,79% +1,060 | 61,72 | 35,26 |
| SAP SE DE0007164600 | 184,08 16:48:48 Uhr | +1,96% +3,540 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 234,20 16:50:53 Uhr | -1,18% -2,800 | 266,00 | 190,45 |
| Scout24 SE DE000A12DM80 | 72,50 15:00:44 Uhr | -3,40% -2,550 | 111,80 | 62,90 |
| Siemens AG DE0007236101 | 262,85 16:42:53 Uhr | -2,88% -7,800 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 145,14 18:11:32 Uhr | -2,00% -2,960 | 194,00 | 91,88 |
| Siemens Healthineers AG DE000SHL1006 | 38,58 08:16:00 Uhr | +0,21% +0,0800 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 77,95 08:15:59 Uhr | -1,39% -1,100 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 68,90 15:39:05 Uhr | -3,50% -2,500 | 86,25 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 63,15 09:52:42 Uhr | +5,51% +3,300 | 68,80 | 18,03 |
| Stabilus SE DE000STAB1L8 | 16,28 08:16:00 Uhr | +0,99% +0,1600 | 25,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 37,06 08:16:00 Uhr | -1,07% -0,4000 | 42,70 | 29,40 |
| Symrise AG DE000SYM9999 | 89,00 17:01:39 Uhr | -1,70% -1,540 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 12,33 17:33:29 Uhr | +3,35% +0,4000 | 16,38 | 11,93 |
| Talanx AG DE000TLX1005 | 118,70 16:49:55 Uhr | -2,38% -2,900 | 128,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,400 08:22:42 Uhr | -3,18% -0,2100 | 9,140 | 4,194 |
| thyssenkrupp AG DE0007500001 | 15,40 19:21:36 Uhr | -0,87% -0,1350 | 15,67 | 6,719 |
| United Internet AG DE0005089031 | 27,84 08:15:59 Uhr | +0,72% +0,2000 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 31,96 10:42:21 Uhr | +1,27% +0,4000 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 81,72 17:08:00 Uhr | -1,97% -1,640 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 18,53 14:35:53 Uhr | -1,46% -0,2750 | 28,70 | 18,54 |
| Wacker Chemie AG DE000WCH8881 | 91,25 08:16:00 Uhr | +1,84% +1,650 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 23,07 08:16:00 Uhr | -1,37% -0,3200 | 30,38 | 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