HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.007,15 EUR
+0,81% +104,07
Kursdaten
- Börse Xetra
- Letzter 13.007,15
- Änderung +0,81 %
- Stand 30.01.26 17:59 Uhr
- Eröffnung 12.882,24
- Vortag 12.903,08
- Tageshoch 13.032,41
- Tagestief 12.882,24
- 52W Hoch 13.454,58 (13.01.26)
- 52W Tief 9.664,35 (07.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (97)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 26,75 08:16:03 Uhr | +0,19% +0,0500 | 26,70 | 11,42 |
| adidas AG DE000A1EWWW0 | 149,60 20:18:46 Uhr | +1,53% +2,250 | 262,70 | 143,05 |
| ADTRAN Holdings Inc. US00486H1059 | 7,846 17:25:20 Uhr | -1,11% -0,0880 | 11,33 | 6,168 |
| Airbus SE NL0000235190 | 192,20 21:39:20 Uhr | -1,64% -3,200 | 221,05 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 19,62 12:32:34 Uhr | -1,06% -0,2100 | 21,78 | 8,470 |
| Allianz SE DE0008404005 | 370,80 19:32:52 Uhr | 0% 0 | 395,70 | 295,00 |
| Aroundtown SA LU1673108939 | 2,666 17:25:06 Uhr | -1,04% -0,0280 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 99,10 08:16:09 Uhr | +1,64% +1,600 | 144,80 | 97,50 |
| Aurubis AG DE0006766504 | 158,90 19:29:17 Uhr | -4,79% -8,000 | 170,50 | 71,50 |
| BASF SE DE000BASF111 | 45,91 13:33:02 Uhr | -0,17% -0,0800 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 44,65 18:06:02 Uhr | +1,94% +0,8500 | 46,75 | 18,70 |
| Bayerische Motoren Werke AG DE0005190003 | 87,14 15:09:44 Uhr | -0,55% -0,4800 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 42,78 08:16:02 Uhr | -2,19% -0,9600 | 44,74 | 30,98 |
| BEFESA S.A. LU1704650164 | 30,84 08:16:11 Uhr | -1,60% -0,5000 | 31,92 | 20,50 |
| Beiersdorf AG DE0005200000 | 98,60 08:16:02 Uhr | -0,68% -0,6800 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 50,14 08:16:08 Uhr | -0,75% -0,3800 | 67,70 | 46,15 |
| CANCOM SE DE0005419105 | 27,70 08:16:03 Uhr | -1,95% -0,5500 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 28,02 17:39:25 Uhr | -3,38% -0,9800 | 70,40 | 27,60 |
| Commerzbank AG DE000CBK1001 | 34,66 18:36:44 Uhr | +0,49% +0,1700 | 38,01 | 17,67 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 26,70 18:05:25 Uhr | +0,68% +0,1800 | 27,60 | 21,52 |
| Continental AG DE0005439004 | 66,92 08:16:03 Uhr | +0,90% +0,6000 | 69,86 | 42,78 |
| Covestro AG DE0006062144 | 60,54 08:16:04 Uhr | -0,10% -0,0600 | 60,72 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 71,45 17:31:49 Uhr | -1,45% -1,050 | 113,00 | 70,65 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,86 16:26:14 Uhr | -0,51% -0,2100 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 24,67 08:16:09 Uhr | +0,28% +0,0700 | 32,37 | 15,81 |
| Deutsche Bank AG DE0005140008 | 33,17 20:10:44 Uhr | +1,75% +0,5700 | 34,12 | 16,80 |
| Deutsche Börse AG DE0005810055 | 212,80 20:36:46 Uhr | +0,85% +1,800 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,780 15:32:49 Uhr | +1,93% +0,1660 | 9,200 | 5,552 |
| Deutsche Post AG DE0005552004 | 47,20 20:51:11 Uhr | +0,66% +0,3100 | 48,41 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 28,01 16:06:12 Uhr | +1,41% +0,3900 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,26 20:47:00 Uhr | +0,17% +0,0700 | 61,96 | 39,76 |
| E.ON SE DE000ENAG999 | 17,86 17:11:51 Uhr | +0,73% +0,1300 | 17,93 | 11,25 |
| Energiekontor AG DE0005313506 | 38,60 08:16:03 Uhr | -0,90% -0,3500 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 13,07 08:16:10 Uhr | +0,46% +0,0600 | 22,29 | 12,52 |
| Evotec SE DE0005664809 | 6,122 19:40:05 Uhr | -2,95% -0,1860 | 9,290 | 4,940 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 78,25 20:36:04 Uhr | +1,95% +1,500 | 79,40 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 30,46 16:32:54 Uhr | +0,13% +0,0400 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 37,76 18:20:14 Uhr | +0,83% +0,3100 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 46,81 08:16:04 Uhr | -0,38% -0,1800 | 51,66 | 33,54 |
| FUCHS SE DE000A3E5D64 | 37,02 12:21:01 Uhr | -1,07% -0,4000 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 60,40 20:37:14 Uhr | -1,15% -0,7000 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 25,70 08:16:07 Uhr | -1,15% -0,3000 | 81,80 | 22,74 |
| Hannover Rück SE DE0008402215 | 240,40 15:06:50 Uhr | +0,33% +0,8000 | 291,20 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 231,00 16:47:37 Uhr | -0,09% -0,2000 | 241,10 | 132,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 81,30 08:16:08 Uhr | +1,12% +0,9000 | 92,10 | 77,00 |
| HelloFresh SE DE000A161408 | 5,652 08:16:08 Uhr | -1,81% -0,1040 | 13,45 | 5,200 |
| Henkel AG & Co. KGaA DE0006048432 | 72,76 08:16:04 Uhr | -0,84% -0,6200 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 83,20 14:21:36 Uhr | -3,70% -3,200 | 117,00 | 33,86 |
| HOCHTIEF AG DE0006070006 | 351,60 19:37:36 Uhr | -2,39% -8,600 | 372,20 | 126,60 |
| HUGO BOSS AG DE000A1PHFF7 | 34,63 08:16:08 Uhr | +0,64% +0,2200 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 41,48 21:43:47 Uhr | -1,29% -0,5400 | 45,47 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 26,04 20:57:41 Uhr | +6,37% +1,560 | 25,28 | 14,64 |
| Jungheinrich AG DE0006219934 | 36,76 08:16:05 Uhr | +0,71% +0,2600 | 42,92 | 23,88 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,76 12:44:28 Uhr | -1,92% -0,2700 | 16,79 | 10,72 |
| KION GROUP AG DE000KGX8881 | 59,55 16:42:51 Uhr | -5,02% -3,150 | 70,20 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 98,65 08:16:10 Uhr | +0,10% +0,1000 | 101,00 | 72,95 |
| Kontron AG AT0000A0E9W5 | 23,46 19:01:33 Uhr | +0,26% +0,0600 | 28,72 | 18,78 |
| KRONES AG DE0006335003 | 139,80 08:16:05 Uhr | -1,13% -1,600 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 17,34 11:40:15 Uhr | -1,53% -0,2700 | 33,61 | 15,71 |
| LEG Immobilien SE DE000LEG1110 | 61,35 08:16:10 Uhr | +0,82% +0,5000 | 81,12 | 59,75 |
| Mercedes-Benz Group AG DE0007100000 | 57,69 21:25:29 Uhr | +0,82% +0,4700 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 126,80 14:47:00 Uhr | -0,20% -0,2500 | 150,60 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 376,00 15:33:51 Uhr | +1,48% +5,500 | 398,10 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 513,00 19:21:22 Uhr | +0,04% +0,2000 | 612,40 | 501,00 |
| Nagarro SE DE000A3H2200 | 71,10 09:22:44 Uhr | -2,13% -1,550 | 89,30 | 43,32 |
| Nemetschek SE DE0006452907 | 74,70 08:18:48 Uhr | -2,61% -2,000 | 137,40 | 74,45 |
| Nordex SE DE000A0D6554 | 34,26 17:07:27 Uhr | +6,73% +2,160 | 34,60 | 10,80 |
| PNE AG DE000A0JBPG2 | 10,20 08:16:07 Uhr | +2,10% +0,2100 | 15,52 | 9,210 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,14 10:57:58 Uhr | -0,66% -0,2400 | 41,37 | 30,98 |
| PUMA SE DE0006969603 | 21,58 16:56:53 Uhr | -8,17% -1,920 | 30,96 | 15,37 |
| RATIONAL AG DE0007010803 | 660,50 08:16:05 Uhr | -0,45% -3,000 | 890,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 59,75 08:16:11 Uhr | +0,84% +0,5000 | 142,60 | 57,55 |
| Rheinmetall AG DE0007030009 | 1.776,00 21:47:25 Uhr | -0,87% -15,50 | 2.000,00 | 672,80 |
| RTL Group S.A. LU0061462528 | 36,90 20:12:44 Uhr | -0,67% -0,2500 | 38,20 | 29,00 |
| RWE AG DE0007037129 | 53,80 16:27:18 Uhr | +0,52% +0,2800 | 53,60 | 27,98 |
| SAP SE DE0007164600 | 170,72 20:57:09 Uhr | +1,68% +2,820 | 283,55 | 163,90 |
| Sartorius AG DE0007165631 | 238,80 10:51:20 Uhr | -3,28% -8,100 | 280,00 | 173,45 |
| Scout24 SE DE000A12DM80 | 82,65 08:16:08 Uhr | -3,11% -2,650 | 122,20 | 80,85 |
| Siemens AG DE0007236101 | 255,60 21:48:50 Uhr | -0,54% -1,400 | 262,35 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 143,85 20:54:12 Uhr | -1,54% -2,250 | 149,20 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 42,42 18:47:58 Uhr | +0,38% +0,1600 | 58,16 | 40,83 |
| Siltronic AG DE000WAF3001 | 51,55 08:16:11 Uhr | -6,95% -3,850 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 66,90 08:16:06 Uhr | -1,25% -0,8500 | 98,00 | 66,15 |
| SMA Solar Technology AG DE000A0DJ6J9 | 36,54 08:16:07 Uhr | -3,49% -1,320 | 38,50 | 11,91 |
| Stabilus SE DE000STAB1L8 | 19,72 08:07:41 Uhr | +6,36% +1,180 | 33,30 | 17,84 |
| Ströer SE & Co. KGaA DE0007493991 | 33,65 11:09:02 Uhr | -1,75% -0,6000 | 58,90 | 33,50 |
| Symrise AG DE000SYM9999 | 70,40 08:16:11 Uhr | -2,06% -1,480 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,06 08:16:06 Uhr | -0,14% -0,0200 | 16,14 | 11,76 |
| Talanx AG DE000TLX1005 | 106,50 14:52:09 Uhr | +0,47% +0,5000 | 124,10 | 81,00 |
| TeamViewer SE DE000A2YN900 | 5,525 08:17:05 Uhr | -0,36% -0,0200 | 13,42 | 5,430 |
| thyssenkrupp AG DE0007500001 | 11,26 21:56:53 Uhr | -0,92% -0,1050 | 11,57 | 2,953 |
| United Internet AG DE0005089031 | 28,10 08:16:11 Uhr | -1,68% -0,4800 | 30,02 | 15,26 |
| Verbio SE DE000A0JL9W6 | 24,38 08:16:07 Uhr | -1,30% -0,3200 | 26,10 | 7,390 |
| Volkswagen AG DE0007664039 | 103,15 13:54:36 Uhr | -1,53% -1,600 | 114,00 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 24,77 08:16:08 Uhr | -0,16% -0,0400 | 30,62 | 23,69 |
| Wacker Chemie AG DE000WCH8881 | 67,55 08:16:11 Uhr | -0,15% -0,1000 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 24,43 08:16:11 Uhr | +1,37% +0,3300 | 39,82 | 21,71 |
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