HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.454,31 EUR
+0,99% +132,53
Kursdaten
- Börse Xetra
- Letzter 13.454,31
- Änderung +0,99 %
- Stand 27.07.26 18:00 Uhr
- Eröffnung 13.512,29
- Vortag 13.321,78
- Tageshoch 13.555,92
- Tagestief 13.454,31
- 52W Hoch 13.765,35 (07.07.26)
- 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 | 20,20 12:09:36 Uhr | +1,92% +0,3800 | 26,95 | 18,26 |
| adidas AG DE000A1EWWW0 | 179,60 20:11:36 Uhr | +7,03% +11,80 | 201,20 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 8,277 17:25:01 Uhr | -4,65% -0,4040 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 208,60 18:55:53 Uhr | +2,00% +4,100 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 38,30 19:02:04 Uhr | -4,27% -1,710 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 429,90 19:35:15 Uhr | +0,61% +2,600 | 430,10 | 334,40 |
| Aroundtown SA LU1673108939 | 2,158 17:25:01 Uhr | +1,60% +0,0340 | 3,516 | 2,062 |
| ATOSS Software SE DE0005104400 | 83,40 15:13:40 Uhr | +17,63% +12,50 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 175,20 18:50:08 Uhr | -1,24% -2,200 | 222,80 | 85,10 |
| BASF SE DE000BASF111 | 48,20 19:59:42 Uhr | -1,23% -0,6000 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 47,18 18:55:34 Uhr | +2,79% +1,280 | 53,56 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 57,20 14:13:09 Uhr | +0,14% +0,0800 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 32,16 20:27:13 Uhr | +5,37% +1,640 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 35,20 12:09:36 Uhr | +1,73% +0,6000 | 37,10 | 25,90 |
| Beiersdorf AG DE0005200000 | 79,28 13:41:37 Uhr | +2,80% +2,160 | 113,30 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 59,08 12:09:36 Uhr | -0,40% -0,2400 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 23,95 12:09:36 Uhr | +5,97% +1,350 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 28,30 18:59:26 Uhr | +2,09% +0,5800 | 51,95 | 23,04 |
| Commerzbank AG DE000CBK1001 | 37,44 14:46:13 Uhr | +1,60% +0,5900 | 39,01 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,50 15:18:39 Uhr | 0% 0 | 29,00 | 23,24 |
| Continental AG DE0005439004 | 71,86 12:09:36 Uhr | +5,30% +3,620 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 60,00 18:45:45 Uhr | +0,33% +0,2000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 59,10 19:13:41 Uhr | +6,20% +3,450 | 102,60 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 46,13 18:46:00 Uhr | +0,74% +0,3400 | 46,34 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,97 12:09:36 Uhr | -0,37% -0,1400 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 30,92 19:12:02 Uhr | +1,08% +0,3300 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 264,60 18:49:43 Uhr | +2,92% +7,500 | 268,50 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,894 18:50:42 Uhr | +2,75% +0,2380 | 10,22 | 6,766 |
| Deutsche Post AG DE0005552004 | 57,60 15:27:47 Uhr | +1,23% +0,7000 | 57,68 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 27,18 20:43:44 Uhr | +2,80% +0,7400 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,53 13:53:50 Uhr | -2,77% -1,240 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 19,30 15:44:37 Uhr | -0,90% -0,1750 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 35,55 12:09:36 Uhr | +0,28% +0,1000 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 16,97 12:09:36 Uhr | -0,88% -0,1500 | 18,51 | 12,52 |
| Evotec SE DE0005664809 | 3,490 12:57:36 Uhr | +1,34% +0,0460 | 7,810 | 3,382 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,15 18:49:33 Uhr | +2,44% +1,600 | 85,55 | 62,90 |
| freenet AG DE000A0Z2ZZ5 | 24,62 12:09:36 Uhr | +2,24% +0,5400 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 44,01 18:59:30 Uhr | +2,40% +1,030 | 47,45 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 44,27 18:49:38 Uhr | +1,14% +0,5000 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 40,00 12:09:36 Uhr | -2,06% -0,8400 | 42,66 | 31,98 |
| GEA Group AG DE0006602006 | 63,60 12:09:36 Uhr | +1,52% +0,9500 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 28,08 12:09:36 Uhr | +6,77% +1,780 | 49,46 | 15,52 |
| Hannover Rück SE DE0008402215 | 258,60 18:50:49 Uhr | +2,78% +7,000 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 170,85 12:59:04 Uhr | +1,73% +2,900 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,30 12:09:36 Uhr | +0,42% +0,3000 | 88,00 | 68,10 |
| HelloFresh SE DE000A161408 | 3,427 12:09:36 Uhr | -1,13% -0,0390 | 9,502 | 3,466 |
| Henkel AG & Co. KGaA DE0006048432 | 74,32 12:25:09 Uhr | +1,47% +1,080 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 82,40 14:30:38 Uhr | +4,07% +3,220 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 443,20 14:59:17 Uhr | -0,98% -4,400 | 550,50 | 186,00 |
| HUGO BOSS AG DE000A1PHFF7 | 37,91 12:26:04 Uhr | +0,45% +0,1700 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 61,95 18:42:01 Uhr | -3,17% -2,030 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 39,84 12:09:37 Uhr | +2,79% +1,080 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,74 12:16:48 Uhr | -0,08% -0,0200 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,31 12:09:37 Uhr | -1,24% -0,1800 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 41,72 12:09:37 Uhr | +5,04% +2,000 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 107,60 12:09:37 Uhr | +2,77% +2,900 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 23,50 20:54:38 Uhr | +3,25% +0,7400 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 114,00 12:09:37 Uhr | +3,26% +3,600 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 15,26 12:09:37 Uhr | -0,13% -0,0200 | 26,50 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 52,20 12:09:37 Uhr | +2,76% +1,400 | 74,35 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 45,25 19:01:04 Uhr | +1,80% +0,8000 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 142,00 18:50:04 Uhr | +1,46% +2,050 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 350,10 18:51:47 Uhr | +4,17% +14,00 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 519,40 18:51:27 Uhr | +2,04% +10,40 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 76,70 12:18:20 Uhr | +1,25% +0,9500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 60,65 18:49:58 Uhr | +6,78% +3,850 | 137,40 | 50,45 |
| Nordex SE DE000A0D6554 | 38,84 19:02:59 Uhr | -4,66% -1,900 | 50,05 | 19,33 |
| PNE AG DE000A0JBPG2 | 10,54 12:09:37 Uhr | -0,38% -0,0400 | 15,04 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,48 20:18:24 Uhr | +0,96% +0,2600 | 41,37 | 26,89 |
| PUMA SE DE0006969603 | 28,59 12:47:53 Uhr | +5,46% +1,480 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 659,00 12:09:37 Uhr | +4,44% +28,00 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 66,55 12:09:37 Uhr | +1,53% +1,0000 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.057,80 20:26:42 Uhr | +2,34% +24,20 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 32,60 15:44:19 Uhr | +2,68% +0,8500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 57,66 15:44:50 Uhr | -1,47% -0,8600 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 151,74 19:29:12 Uhr | +8,84% +12,32 | 257,90 | 127,68 |
| Sartorius AG DE0007165631 | 216,00 19:01:16 Uhr | -2,13% -4,700 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 70,60 13:51:59 Uhr | +2,84% +1,950 | 120,80 | 62,90 |
| Siemens AG DE0007236101 | 273,60 18:50:18 Uhr | +0,94% +2,550 | 284,55 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 149,38 19:44:42 Uhr | -0,92% -1,380 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 35,72 19:01:55 Uhr | +2,20% +0,7700 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 83,10 12:09:37 Uhr | +1,71% +1,400 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 70,10 12:09:37 Uhr | +1,59% +1,100 | 97,35 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 55,45 18:52:11 Uhr | -3,82% -2,200 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 13,86 12:09:37 Uhr | -0,57% -0,0800 | 26,95 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 35,80 12:09:37 Uhr | +3,35% +1,160 | 47,95 | 29,40 |
| Symrise AG DE000SYM9999 | 86,44 12:09:37 Uhr | +1,79% +1,520 | 92,04 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,28 12:09:37 Uhr | +3,51% +0,4500 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 114,90 12:09:37 Uhr | +1,06% +1,200 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,760 12:09:37 Uhr | +5,11% +0,2800 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 12,34 18:50:29 Uhr | +1,61% +0,1950 | 12,42 | 5,617 |
| United Internet AG DE0005089031 | 23,90 12:09:37 Uhr | +1,53% +0,3600 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 31,16 12:09:37 Uhr | -7,48% -2,520 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 71,26 15:05:03 Uhr | -0,78% -0,5600 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 21,26 18:53:25 Uhr | +3,05% +0,6300 | 29,16 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 87,35 12:09:37 Uhr | -1,47% -1,300 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 28,49 12:09:37 Uhr | +4,44% +1,210 | 28,23 | 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