HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.739,74 EUR
+0,38% +51,41
Kursdaten
- Börse Xetra
- Letzter 13.739,74
- Änderung +0,38 %
- Stand 06.07.26 10:20 Uhr
- Eröffnung 13.704,91
- Vortag 13.688,33
- Tageshoch 13.759,10
- Tagestief 13.683,29
- 52W Hoch 13.710,63 (03.07.26)
- 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 | 19,88 08:16:32 Uhr | +1,22% +0,2400 | 26,95 | 18,22 |
| adidas AG DE000A1EWWW0 | 188,00 09:48:17 Uhr | +1,65% +3,050 | 213,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 11,25 08:11:00 Uhr | +1,31% +0,1460 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 209,00 09:57:32 Uhr | +1,58% +3,250 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 48,97 08:03:04 Uhr | -0,61% -0,3000 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 422,10 10:17:21 Uhr | +0,60% +2,500 | 421,10 | 334,40 |
| Aroundtown SA LU1673108939 | 2,366 08:11:11 Uhr | -0,42% -0,0100 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 71,30 08:16:39 Uhr | -2,06% -1,500 | 144,80 | 66,40 |
| Aurubis AG DE0006766504 | 181,40 08:06:38 Uhr | +2,95% +5,200 | 222,80 | 85,10 |
| BASF SE DE000BASF111 | 47,84 10:21:25 Uhr | +0,27% +0,1300 | 55,01 | 41,27 |
| Bayer AG DE000BAY0017 | 52,86 10:03:41 Uhr | -0,68% -0,3600 | 53,50 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 61,00 09:07:20 Uhr | +0,30% +0,1800 | 97,28 | 57,14 |
| Bechtle AG DE0005158703 | 31,52 08:16:31 Uhr | -0,06% -0,0200 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 31,70 08:16:39 Uhr | +0,48% +0,1500 | 37,10 | 25,90 |
| Beiersdorf AG DE0005200000 | 77,26 08:04:02 Uhr | +1,50% +1,140 | 113,30 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 56,16 08:16:36 Uhr | +0,61% +0,3400 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 23,95 08:16:31 Uhr | -1,44% -0,3500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 28,82 08:25:07 Uhr | +0,14% +0,0400 | 53,15 | 23,04 |
| Commerzbank AG DE000CBK1001 | 37,61 08:06:50 Uhr | -0,63% -0,2400 | 38,83 | 27,89 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,40 10:10:36 Uhr | +0,18% +0,0500 | 29,00 | 23,12 |
| Continental AG DE0005439004 | 74,88 10:17:23 Uhr | -1,68% -1,280 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 59,70 08:16:33 Uhr | -0,33% -0,2000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,30 08:16:31 Uhr | -0,43% -0,2500 | 106,50 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 44,38 10:13:58 Uhr | +1,63% +0,7100 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,78 08:16:37 Uhr | +0,35% +0,1300 | 38,99 | 15,10 |
| Deutsche Bank AG DE0005140008 | 32,02 10:14:54 Uhr | +0,95% +0,3000 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 248,50 08:16:32 Uhr | -0,24% -0,6000 | 274,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 10,06 10:15:58 Uhr | +1,38% +0,1370 | 10,02 | 6,766 |
| Deutsche Post AG DE0005552004 | 55,72 08:22:54 Uhr | -0,11% -0,0600 | 56,04 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 25,38 10:00:30 Uhr | +0,99% +0,2500 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,85 08:16:39 Uhr | -1,40% -0,6500 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 19,19 10:14:18 Uhr | +1,05% +0,2000 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 37,60 08:16:31 Uhr | +0,53% +0,2000 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 15,93 08:16:39 Uhr | -0,99% -0,1600 | 18,51 | 12,52 |
| Evotec SE DE0005664809 | 5,095 08:05:53 Uhr | -0,29% -0,0150 | 7,810 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 75,40 08:16:32 Uhr | +1,00% +0,7500 | 85,55 | 62,90 |
| freenet AG DE000A0Z2ZZ5 | 23,32 08:16:36 Uhr | +0,43% +0,1000 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 41,24 10:05:26 Uhr | +0,81% +0,3300 | 47,81 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 42,34 08:29:08 Uhr | -0,31% -0,1300 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 38,96 08:16:38 Uhr | +1,62% +0,6200 | 49,00 | 31,98 |
| GEA Group AG DE0006602006 | 63,05 08:16:33 Uhr | +0,56% +0,3500 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 27,80 10:01:07 Uhr | 0% 0 | 51,00 | 15,52 |
| Hannover Rück SE DE0008402215 | 244,00 08:16:35 Uhr | -0,08% -0,2000 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 174,85 08:16:32 Uhr | +0,89% +1,550 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,80 08:16:36 Uhr | 0% 0 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 4,026 08:16:36 Uhr | -0,49% -0,0200 | 9,502 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 75,58 10:12:29 Uhr | +0,53% +0,4000 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 78,36 10:09:02 Uhr | +1,48% +1,140 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 486,40 09:14:41 Uhr | -2,41% -12,00 | 550,50 | 163,20 |
| HUGO BOSS AG DE000A1PHFF7 | 37,67 08:16:37 Uhr | -0,29% -0,1100 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 75,23 09:54:47 Uhr | -2,98% -2,310 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 44,06 08:16:37 Uhr | +1,19% +0,5200 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,62 08:16:33 Uhr | +1,07% +0,2600 | 42,92 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,27 08:16:39 Uhr | -0,15% -0,0200 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 43,46 08:16:39 Uhr | +1,61% +0,6900 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 108,70 08:16:39 Uhr | +2,16% +2,300 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 23,18 08:16:39 Uhr | -0,86% -0,2000 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 112,60 08:16:33 Uhr | -1,23% -1,400 | 142,60 | 109,60 |
| LANXESS AG DE0005470405 | 15,38 08:16:31 Uhr | +1,92% +0,2900 | 27,14 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 56,75 08:16:39 Uhr | -0,79% -0,4500 | 74,35 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 45,63 10:15:40 Uhr | +0,78% +0,3550 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 146,15 09:00:41 Uhr | -0,75% -1,100 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 378,50 08:16:35 Uhr | -0,53% -2,000 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 500,40 08:06:34 Uhr | +0,60% +3,000 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 74,95 08:16:38 Uhr | +0,47% +0,3500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 55,20 08:16:33 Uhr | +0,36% +0,2000 | 137,40 | 50,45 |
| Nordex SE DE000A0D6554 | 46,22 08:30:45 Uhr | -0,47% -0,2200 | 50,05 | 17,85 |
| PNE AG DE000A0JBPG2 | 10,72 08:16:35 Uhr | 0% 0 | 15,34 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,34 08:16:39 Uhr | +0,14% +0,0400 | 41,37 | 26,89 |
| PUMA SE DE0006969603 | 26,82 08:16:33 Uhr | +0,26% +0,0700 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 661,50 08:16:33 Uhr | +1,53% +10,00 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 70,70 08:16:39 Uhr | -0,07% -0,0500 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.118,20 09:39:49 Uhr | +2,21% +24,20 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,80 08:09:09 Uhr | +0,16% +0,0500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 57,64 08:27:40 Uhr | -0,52% -0,3000 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 142,32 10:14:28 Uhr | +2,02% +2,820 | 268,35 | 130,96 |
| Sartorius AG DE0007165631 | 225,30 08:16:34 Uhr | -0,09% -0,2000 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 73,20 08:16:36 Uhr | -1,81% -1,350 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 282,85 09:05:32 Uhr | -0,37% -1,050 | 284,55 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 169,44 08:20:43 Uhr | +0,99% +1,660 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 35,50 09:17:26 Uhr | +1,78% +0,6200 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 91,70 08:16:39 Uhr | +7,76% +6,600 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 66,35 08:16:34 Uhr | +1,07% +0,7000 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 59,60 08:16:35 Uhr | +2,58% +1,500 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 15,96 09:50:56 Uhr | +3,23% +0,5000 | 27,80 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 35,44 09:46:22 Uhr | +2,25% +0,7800 | 50,80 | 29,40 |
| Symrise AG DE000SYM9999 | 90,68 08:16:39 Uhr | +0,47% +0,4200 | 91,98 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,30 08:21:23 Uhr | +0,85% +0,1200 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 113,40 08:16:39 Uhr | -0,26% -0,3000 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,260 09:06:50 Uhr | +2,73% +0,1400 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 11,95 08:16:35 Uhr | +0,93% +0,1100 | 12,34 | 5,617 |
| United Internet AG DE0005089031 | 23,50 08:16:39 Uhr | +0,09% +0,0200 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 30,52 08:16:35 Uhr | -1,04% -0,3200 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 75,38 10:10:49 Uhr | +0,86% +0,6400 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 22,45 08:28:41 Uhr | +0,09% +0,0200 | 29,16 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 94,50 08:16:39 Uhr | +4,42% +4,000 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 27,41 10:17:40 Uhr | +1,90% +0,5100 | 28,91 | 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