HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.893,97 EUR
-0,58% -75,80
Kursdaten
- Börse Xetra
- Letzter 12.893,97
- Änderung -0,58 %
- Stand 21.04.26 17:59 Uhr
- Eröffnung 13.019,26
- Vortag 12.969,77
- Tageshoch 13.069,28
- Tagestief 12.879,22
- 52W Hoch 13.454,58 (13.01.26)
- 52W Tief 11.061,62 (22.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (97)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 24,35 08:16:01 Uhr | +3,40% +0,8000 | 26,95 | 15,24 |
| adidas AG DE000A1EWWW0 | 144,75 15:25:06 Uhr | +0,17% +0,2500 | 225,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 15,11 08:03:03 Uhr | +2,76% +0,4060 | 14,71 | 6,168 |
| Airbus SE NL0000235190 | 170,00 20:29:54 Uhr | -3,95% -7,000 | 221,05 | 132,46 |
| AIXTRON SE DE000A0WMPJ6 | 45,22 17:46:21 Uhr | +3,86% +1,680 | 44,81 | 9,950 |
| Allianz SE DE0008404005 | 393,50 21:26:56 Uhr | +1,00% +3,900 | 395,70 | 332,00 |
| Aroundtown SA LU1673108939 | 2,618 12:23:03 Uhr | +0,23% +0,0060 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 81,00 08:16:09 Uhr | -0,74% -0,6000 | 144,80 | 72,70 |
| Aurubis AG DE0006766504 | 189,70 19:52:46 Uhr | -0,32% -0,6000 | 190,50 | 74,55 |
| BASF SE DE000BASF111 | 53,33 16:37:53 Uhr | +0,45% +0,2400 | 55,01 | 40,91 |
| Bayer AG DE000BAY0017 | 40,00 19:54:48 Uhr | -3,24% -1,340 | 49,76 | 20,77 |
| Bayerische Motoren Werke AG DE0005190003 | 84,04 14:33:42 Uhr | +1,60% +1,320 | 97,28 | 69,62 |
| Bechtle AG DE0005158703 | 31,02 08:16:00 Uhr | -0,39% -0,1200 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 33,75 08:16:09 Uhr | -2,32% -0,8000 | 34,75 | 23,52 |
| Beiersdorf AG DE0005200000 | 75,38 13:32:35 Uhr | -2,79% -2,160 | 127,25 | 71,84 |
| Brenntag SE DE000A1DAHH0 | 60,38 08:16:06 Uhr | +1,72% +1,020 | 62,22 | 44,38 |
| CANCOM SE DE0005419105 | 26,70 16:54:24 Uhr | +3,49% +0,9000 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 28,12 14:20:40 Uhr | +2,18% +0,6000 | 65,40 | 23,04 |
| Commerzbank AG DE000CBK1001 | 35,75 18:38:29 Uhr | -2,08% -0,7600 | 38,01 | 22,72 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,05 15:03:09 Uhr | +1,12% +0,3000 | 27,70 | 21,84 |
| Continental AG DE0005439004 | 66,40 08:16:01 Uhr | +0,24% +0,1600 | 74,98 | 48,58 |
| Covestro AG DE0006062144 | 59,50 08:16:02 Uhr | +0,17% +0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,70 08:16:01 Uhr | +0,95% +0,5500 | 113,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,05 18:14:35 Uhr | -0,55% -0,2400 | 45,01 | 33,00 |
| Delivery Hero SE DE000A2E4K43 | 20,08 20:28:38 Uhr | -0,89% -0,1800 | 29,60 | 15,10 |
| Deutsche Bank AG DE0005140008 | 28,22 16:44:42 Uhr | -0,62% -0,1750 | 34,12 | 20,45 |
| Deutsche Börse AG DE0005810055 | 263,90 17:48:41 Uhr | -0,26% -0,7000 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,700 20:24:57 Uhr | -1,58% -0,1240 | 9,476 | 6,102 |
| Deutsche Post AG DE0005552004 | 49,36 17:44:10 Uhr | -0,46% -0,2300 | 51,54 | 35,56 |
| Deutsche Telekom AG DE0005557508 | 28,87 17:03:41 Uhr | -2,43% -0,7200 | 34,38 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,76 12:28:03 Uhr | +0,45% +0,1900 | 49,52 | 35,96 |
| E.ON SE DE000ENAG999 | 19,04 14:32:12 Uhr | +0,45% +0,0850 | 20,35 | 14,61 |
| Energiekontor AG DE0005313506 | 39,40 09:54:06 Uhr | -0,51% -0,2000 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 17,07 16:55:36 Uhr | +0,18% +0,0300 | 20,68 | 12,52 |
| Evotec SE DE0005664809 | 5,710 14:10:33 Uhr | +4,29% +0,2350 | 8,628 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 75,05 08:16:02 Uhr | +0,33% +0,2500 | 85,55 | 57,15 |
| freenet AG DE000A0Z2ZZ5 | 27,18 17:28:50 Uhr | -0,73% -0,2000 | 37,42 | 25,50 |
| Fresenius Medical Care AG DE0005785802 | 39,57 14:17:50 Uhr | +0,05% +0,0200 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 44,12 09:47:24 Uhr | +0,43% +0,1900 | 52,36 | 38,70 |
| FUCHS SE DE000A3E5D64 | 38,64 10:58:50 Uhr | +0,84% +0,3200 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 62,30 08:16:03 Uhr | -0,40% -0,2500 | 67,10 | 53,00 |
| Gerresheimer AG DE000A0LD6E6 | 21,26 08:16:05 Uhr | +1,82% +0,3800 | 64,60 | 15,52 |
| Hannover Rück SE DE0008402215 | 279,80 15:11:06 Uhr | +0,72% +2,000 | 291,20 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 191,00 12:17:11 Uhr | -0,39% -0,7500 | 241,10 | 160,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,80 08:16:06 Uhr | -0,29% -0,2000 | 89,50 | 70,00 |
| HelloFresh SE DE000A161408 | 4,491 08:16:06 Uhr | -1,12% -0,0510 | 11,01 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 65,34 17:16:04 Uhr | -1,74% -1,160 | 83,84 | 63,90 |
| HENSOLDT AG DE000HAG0005 | 80,48 14:32:14 Uhr | -2,47% -2,040 | 117,00 | 60,45 |
| HOCHTIEF AG DE0006070006 | 453,40 17:17:40 Uhr | -1,61% -7,400 | 467,40 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 37,61 08:16:06 Uhr | +1,02% +0,3800 | 43,93 | 33,75 |
| Infineon Technologies AG DE0006231004 | 48,61 12:44:49 Uhr | +1,28% +0,6150 | 48,98 | 26,37 |
| JENOPTIK AG DE000A2NB601 | 34,10 11:17:35 Uhr | +4,35% +1,420 | 32,68 | 16,04 |
| Jungheinrich AG DE0006219934 | 29,76 08:16:03 Uhr | +0,61% +0,1800 | 42,92 | 25,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,71 16:42:40 Uhr | +0,41% +0,0600 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 47,75 08:31:45 Uhr | +0,53% +0,2500 | 70,20 | 33,44 |
| Knorr-Bremse AG DE000KBX1006 | 103,20 08:16:08 Uhr | -0,39% -0,4000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 21,56 09:53:05 Uhr | +0,19% +0,0400 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 130,00 08:16:03 Uhr | +1,40% +1,800 | 145,00 | 111,40 |
| LANXESS AG DE0005470405 | 17,94 16:43:50 Uhr | +1,24% +0,2200 | 29,24 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 61,95 08:16:08 Uhr | +1,06% +0,6500 | 77,85 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 51,35 16:45:30 Uhr | -0,91% -0,4700 | 62,19 | 48,00 |
| Merck KGaA DE0006599905 | 117,00 21:54:30 Uhr | +0,52% +0,6000 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 318,00 14:50:19 Uhr | -5,95% -20,10 | 401,50 | 271,00 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 567,20 17:47:05 Uhr | -0,04% -0,2000 | 612,40 | 505,00 |
| Nagarro SE DE000A3H2200 | 48,94 08:16:08 Uhr | -1,01% -0,5000 | 80,50 | 43,32 |
| Nemetschek SE DE0006452907 | 67,15 15:31:44 Uhr | -0,44% -0,3000 | 137,40 | 57,50 |
| Nordex SE DE000A0D6554 | 44,88 08:16:00 Uhr | -1,06% -0,4800 | 46,60 | 15,65 |
| PNE AG DE000A0JBPG2 | 8,840 08:16:05 Uhr | -0,23% -0,0200 | 15,52 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 33,19 13:12:12 Uhr | +0,67% +0,2200 | 41,37 | 30,76 |
| PUMA SE DE0006969603 | 26,47 11:53:59 Uhr | +5,71% +1,430 | 26,14 | 15,37 |
| RATIONAL AG DE0007010803 | 682,00 08:16:03 Uhr | -1,45% -10,00 | 780,00 | 611,50 |
| Redcare Pharmacy N.V. NL0012044747 | 51,20 09:05:15 Uhr | +2,94% +1,460 | 136,50 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.438,00 20:39:31 Uhr | -2,24% -33,00 | 2.000,00 | 1.320,00 |
| RTL Group S.A. LU0061462528 | 38,75 16:52:05 Uhr | -0,39% -0,1500 | 38,90 | 30,70 |
| RWE AG DE0007037129 | 58,24 17:12:51 Uhr | +1,57% +0,9000 | 59,24 | 31,18 |
| SAP SE DE0007164600 | 151,56 17:06:49 Uhr | +0,04% +0,0600 | 272,65 | 137,94 |
| Sartorius AG DE0007165631 | 248,40 14:37:11 Uhr | +6,61% +15,40 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 72,45 14:44:21 Uhr | +1,54% +1,100 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 242,55 16:47:05 Uhr | -0,55% -1,350 | 275,10 | 184,98 |
| Siemens Energy AG DE000ENER6Y0 | 166,80 19:14:39 Uhr | -1,28% -2,160 | 173,50 | 62,20 |
| Siemens Healthineers AG DE000SHL1006 | 38,00 21:43:08 Uhr | -1,27% -0,4900 | 50,04 | 35,51 |
| Siltronic AG DE000WAF3001 | 70,90 10:59:46 Uhr | +5,27% +3,550 | 67,35 | 32,08 |
| Sixt SE DE0007231326 | 77,10 12:38:19 Uhr | +2,66% +2,000 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 47,74 08:16:00 Uhr | +0,59% +0,2800 | 52,40 | 13,49 |
| Stabilus SE DE000STAB1L8 | 17,32 08:16:09 Uhr | +0,93% +0,1600 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 37,86 08:16:04 Uhr | +3,95% +1,440 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 74,84 21:57:14 Uhr | -1,55% -1,180 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 15,77 11:18:23 Uhr | +2,87% +0,4400 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 119,50 11:18:29 Uhr | +2,66% +3,100 | 124,10 | 96,75 |
| TeamViewer SE DE000A2YN900 | 4,958 08:16:07 Uhr | -1,53% -0,0770 | 13,42 | 4,194 |
| thyssenkrupp AG DE0007500001 | 8,914 19:22:04 Uhr | -2,60% -0,2380 | 12,34 | 5,525 |
| United Internet AG DE0005089031 | 28,40 10:40:51 Uhr | +0,28% +0,0800 | 30,02 | 18,83 |
| Verbio SE DE000A0JL9W6 | 36,06 08:16:05 Uhr | -4,10% -1,540 | 46,60 | 9,025 |
| Volkswagen AG DE0007664039 | 90,00 16:50:29 Uhr | -0,84% -0,7600 | 109,00 | 83,72 |
| Vonovia SE DE000A1ML7J1 | 23,50 17:27:43 Uhr | -1,01% -0,2400 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 96,20 11:02:27 Uhr | +1,96% +1,850 | 94,80 | 59,30 |
| Zalando SE DE000ZAL1111 | 23,53 10:05:33 Uhr | +1,03% +0,2400 | 35,86 | 18,97 |
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