HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.418,56 EUR
+0,95% +126,79
Kursdaten
- Börse Xetra
- Letzter 13.418,56
- Änderung +0,95 %
- Stand 26.10.26 17:59 Uhr
- Eröffnung 13.315,51
- Vortag 13.291,77
- Tageshoch 13.465,08
- Tagestief 13.314,44
- 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 | 23,95 08:16:03 Uhr | +0,63% +0,1500 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 158,25 09:08:22 Uhr | -0,06% -0,1000 | 188,35 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 5,861 17:25:02 Uhr | +2,52% +0,1440 | 16,70 | 5,615 |
| Airbus SE NL0000235190 | 193,26 09:08:22 Uhr | -0,67% -1,300 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 29,52 17:54:41 Uhr | +3,76% +1,070 | 61,44 | 12,91 |
| Allianz SE DE0008404005 | 429,10 08:49:51 Uhr | +0,56% +2,400 | 453,90 | 337,70 |
| Aroundtown SA LU1673108939 | 1,441 17:25:01 Uhr | +0,70% +0,0100 | 3,212 | 1,329 |
| ATOSS Software SE DE0005104400 | 95,10 11:57:25 Uhr | +1,28% +1,200 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 133,10 15:53:29 Uhr | +1,60% +2,100 | 222,80 | 106,10 |
| BASF SE DE000BASF111 | 51,79 11:35:23 Uhr | -0,46% -0,2400 | 55,01 | 41,70 |
| Bayer AG DE000BAY0017 | 44,59 08:16:03 Uhr | +1,18% +0,5200 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 57,90 17:41:28 Uhr | +0,77% +0,4400 | 97,28 | 52,24 |
| Bechtle AG DE0005158703 | 35,80 08:16:03 Uhr | +2,34% +0,8200 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 32,05 09:08:22 Uhr | +0,79% +0,2500 | 37,70 | 26,50 |
| Beiersdorf AG DE0005200000 | 83,52 08:16:03 Uhr | +1,53% +1,260 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 62,76 18:08:25 Uhr | +1,36% +0,8400 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 21,75 08:16:00 Uhr | -0,23% -0,0500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 35,44 17:18:16 Uhr | +2,02% +0,7000 | 46,14 | 23,04 |
| Commerzbank AG DE000CBK1001 | 37,06 19:16:27 Uhr | +3,55% +1,270 | 43,10 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 28,65 17:56:06 Uhr | 0% 0 | 30,40 | 23,30 |
| Continental AG DE0005439004 | 67,60 11:01:13 Uhr | +1,56% +1,040 | 76,16 | 56,34 |
| Covestro AG DE0006062144 | 60,20 09:09:03 Uhr | 0% 0 | 61,00 | 58,28 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 62,95 08:16:03 Uhr | -0,16% -0,1000 | 85,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,13 08:16:24 Uhr | +0,53% +0,2100 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,20 09:08:22 Uhr | -0,43% -0,1600 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 28,62 21:04:55 Uhr | +2,34% +0,6550 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 311,50 08:16:03 Uhr | -2,50% -8,000 | 319,50 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,140 14:07:03 Uhr | +2,15% +0,1500 | 10,22 | 6,846 |
| Deutsche Telekom AG DE0005557508 | 24,96 18:47:51 Uhr | -1,54% -0,3900 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 57,78 09:08:22 Uhr | +1,44% +0,8200 | 58,80 | 38,93 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,02 09:08:23 Uhr | -1,25% -0,5300 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 18,47 15:46:20 Uhr | -0,05% -0,0100 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 22,45 09:08:22 Uhr | -0,44% -0,1000 | 50,10 | 22,30 |
| Evonik Industries AG DE000EVNK013 | 21,20 13:23:15 Uhr | -0,93% -0,2000 | 21,62 | 12,52 |
| Evotec SE DE0005664809 | 2,774 08:16:03 Uhr | -0,86% -0,0240 | 7,492 | 2,510 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 61,90 09:08:22 Uhr | -0,32% -0,2000 | 85,55 | 57,00 |
| freenet AG DE000A0Z2ZZ5 | 22,86 10:39:57 Uhr | -0,44% -0,1000 | 33,76 | 21,70 |
| Fresenius Medical Care AG DE0005785802 | 40,56 09:08:22 Uhr | +2,79% +1,100 | 47,07 | 34,72 |
| FUCHS SE DE000A3E5D64 | 44,98 08:16:00 Uhr | +0,04% +0,0200 | 45,92 | 31,98 |
| GEA Group AG DE0006602006 | 68,50 08:16:03 Uhr | +0,96% +0,6500 | 69,85 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 32,54 13:26:40 Uhr | +2,97% +0,9400 | 32,58 | 15,52 |
| Hannover Rück SE DE0008402215 | 279,00 19:02:47 Uhr | -0,50% -1,400 | 282,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 145,80 18:09:06 Uhr | 0% 0 | 241,10 | 139,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,20 08:16:03 Uhr | -0,14% -0,1000 | 84,40 | 67,80 |
| HelloFresh SE DE000A161408 | 3,074 09:08:23 Uhr | +0,07% +0,0020 | 7,760 | 2,265 |
| Henkel AG & Co. KGaA DE0006048432 | 78,20 08:16:03 Uhr | -0,41% -0,3200 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 86,42 16:45:47 Uhr | +3,08% +2,580 | 99,35 | 63,58 |
| HOCHTIEF AG DE0006070006 | 364,60 12:27:02 Uhr | +3,23% +11,40 | 550,50 | 249,00 |
| HUGO BOSS AG DE000A1PHFF7 | 38,42 09:08:22 Uhr | +0,08% +0,0300 | 41,50 | 34,14 |
| Infineon Technologies AG DE0006231004 | 50,58 17:45:42 Uhr | +3,88% +1,890 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 37,36 09:08:23 Uhr | -2,66% -1,020 | 47,92 | 18,35 |
| Jungheinrich AG DE0006219934 | 21,44 08:16:03 Uhr | -0,09% -0,0200 | 38,30 | 20,76 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,68 10:22:14 Uhr | +2,34% +0,2900 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 33,06 08:16:00 Uhr | 0% 0 | 70,20 | 33,06 |
| Knorr-Bremse AG DE000KBX1006 | 96,40 09:08:23 Uhr | +0,63% +0,6000 | 115,10 | 78,50 |
| Kontron AG AT0000A0E9W5 | 20,08 09:08:23 Uhr | -0,10% -0,0200 | 25,46 | 18,03 |
| KRONES AG DE0006335003 | 110,00 08:16:03 Uhr | -0,54% -0,6000 | 142,60 | 104,00 |
| LANXESS AG DE0005470405 | 11,81 08:16:03 Uhr | -1,42% -0,1700 | 21,64 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 48,42 08:16:03 Uhr | +0,67% +0,3200 | 70,30 | 44,22 |
| Mercedes-Benz Group AG DE0007100000 | 40,94 08:11:43 Uhr | +0,75% +0,3050 | 62,19 | 38,90 |
| Merck KGaA DE0006599905 | 142,90 08:07:14 Uhr | -1,89% -2,750 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 318,00 08:17:19 Uhr | -3,78% -12,50 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 557,20 10:09:11 Uhr | +0,40% +2,200 | 571,80 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,55 09:08:23 Uhr | +0,06% +0,0500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 75,50 08:16:03 Uhr | +1,89% +1,400 | 104,60 | 50,45 |
| Nordex SE DE000A0D6554 | 36,70 17:14:09 Uhr | -0,33% -0,1200 | 50,05 | 22,08 |
| PNE AG DE000A0JBPG2 | 5,400 09:08:23 Uhr | -2,17% -0,1200 | 11,26 | 5,470 |
| Porsche Automobil Holding SE DE000PAH0038 | 24,68 14:28:19 Uhr | -1,40% -0,3500 | 41,37 | 24,21 |
| PUMA SE DE0006969603 | 25,00 08:08:03 Uhr | +0,52% +0,1300 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 620,00 08:16:03 Uhr | +0,40% +2,500 | 771,50 | 561,00 |
| Redcare Pharmacy N.V. NL0012044747 | 78,45 17:08:44 Uhr | +0,77% +0,6000 | 82,60 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.027,00 08:35:32 Uhr | +1,04% +10,60 | 1.963,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,30 09:08:23 Uhr | +0,48% +0,1500 | 40,00 | 28,40 |
| RWE AG DE0007037129 | 56,68 21:50:14 Uhr | 0% 0 | 62,00 | 40,45 |
| SAP SE DE0007164600 | 211,90 19:24:07 Uhr | -1,44% -3,100 | 235,55 | 127,68 |
| Sartorius AG DE0007165631 | 279,20 09:08:23 Uhr | 0% 0 | 280,00 | 203,50 |
| Scout24 SE DE000A12DM80 | 84,95 08:16:03 Uhr | +0,24% +0,2000 | 101,80 | 62,90 |
| Siemens AG DE0007236101 | 256,70 08:18:21 Uhr | +0,31% +0,8000 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 123,94 19:35:08 Uhr | +5,23% +6,160 | 194,00 | 100,80 |
| Siemens Healthineers AG DE000SHL1006 | 41,59 09:08:23 Uhr | -0,17% -0,0700 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 56,00 08:50:08 Uhr | -0,44% -0,2500 | 107,50 | 41,74 |
| Sixt SE DE0007231326 | 72,85 21:42:52 Uhr | +1,82% +1,300 | 77,80 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 48,82 09:08:23 Uhr | +3,87% +1,820 | 68,80 | 23,02 |
| Stabilus SE DE000STAB1L8 | 15,36 09:08:23 Uhr | -0,65% -0,1000 | 23,25 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 37,10 14:38:16 Uhr | -1,12% -0,4200 | 40,88 | 29,40 |
| Symrise AG DE000SYM9999 | 100,95 08:16:03 Uhr | -1,13% -1,150 | 103,10 | 66,22 |
| TAG Immobilien AG DE0008303504 | 11,33 14:56:13 Uhr | +2,07% +0,2300 | 16,38 | 10,20 |
| Talanx AG DE000TLX1005 | 126,00 16:32:11 Uhr | -0,16% -0,2000 | 128,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 7,440 09:08:23 Uhr | +1,22% +0,0900 | 7,510 | 4,194 |
| thyssenkrupp AG DE0007500001 | 13,84 09:08:23 Uhr | +1,50% +0,2050 | 15,67 | 7,260 |
| United Internet AG DE0005089031 | 23,92 09:08:23 Uhr | -0,08% -0,0200 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 29,06 18:40:01 Uhr | +4,68% +1,300 | 46,60 | 15,09 |
| Volkswagen AG DE0007664039 | 69,10 08:05:36 Uhr | -0,12% -0,0800 | 109,00 | 66,14 |
| Vonovia SE DE000A1ML7J1 | 16,65 21:21:46 Uhr | +0,39% +0,0650 | 28,70 | 16,05 |
| Wacker Chemie AG DE000WCH8881 | 77,90 08:16:03 Uhr | -5,12% -4,200 | 103,70 | 63,60 |
| Zalando SE DE000ZAL1111 | 26,82 09:08:23 Uhr | +0,49% +0,1300 | 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