HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.187,68 EUR
-1,10% -146,82
Kursdaten
- Börse Xetra
- Letzter 13.187,68
- Änderung -1,10 %
- Stand 01.10.26 17:59 Uhr
- Eröffnung 13.299,35
- Vortag 13.334,50
- Tageshoch 13.344,38
- Tagestief 13.140,55
- 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 | 23,60 08:16:06 Uhr | -1,26% -0,3000 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 145,00 08:16:06 Uhr | -0,24% -0,3500 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 6,222 17:25:01 Uhr | +4,48% +0,2670 | 16,70 | 5,921 |
| Airbus SE NL0000235190 | 184,92 17:54:47 Uhr | -2,78% -5,280 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 38,53 08:16:06 Uhr | +4,90% +1,800 | 61,44 | 12,80 |
| Allianz SE DE0008404005 | 414,20 14:47:09 Uhr | -0,58% -2,400 | 453,90 | 337,70 |
| Aroundtown SA LU1673108939 | 1,605 17:25:00 Uhr | -2,25% -0,0370 | 3,290 | 1,642 |
| ATOSS Software SE DE0005104400 | 80,10 09:55:40 Uhr | -2,08% -1,700 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 152,70 18:23:18 Uhr | -4,62% -7,400 | 222,80 | 102,00 |
| BASF SE DE000BASF111 | 49,82 14:43:28 Uhr | -1,25% -0,6300 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 45,54 17:12:56 Uhr | -4,93% -2,360 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 55,12 18:34:03 Uhr | -1,47% -0,8200 | 97,28 | 54,70 |
| Bechtle AG DE0005158703 | 34,22 08:16:06 Uhr | -1,04% -0,3600 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 34,40 08:16:06 Uhr | -0,15% -0,0500 | 37,70 | 26,50 |
| Beiersdorf AG DE0005200000 | 76,04 08:16:06 Uhr | -2,29% -1,780 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 59,10 08:16:06 Uhr | -0,27% -0,1600 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 21,95 08:16:06 Uhr | -0,90% -0,2000 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 31,36 15:47:08 Uhr | -0,70% -0,2200 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 39,42 17:18:43 Uhr | -1,70% -0,6800 | 43,10 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 29,50 17:33:08 Uhr | 0% 0 | 30,40 | 23,30 |
| Continental AG DE0005439004 | 67,12 08:22:07 Uhr | -1,38% -0,9400 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 60,00 08:16:06 Uhr | -0,33% -0,2000 | 61,00 | 58,28 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 52,15 08:16:06 Uhr | +0,77% +0,4000 | 85,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,71 20:37:44 Uhr | -1,28% -0,5400 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,21 08:16:06 Uhr | -0,90% -0,3300 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 30,89 16:22:19 Uhr | -3,45% -1,105 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 284,80 10:34:51 Uhr | -1,49% -4,300 | 292,10 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,662 20:22:31 Uhr | -1,14% -0,0880 | 10,22 | 6,766 |
| Deutsche Telekom AG DE0005557508 | 26,00 16:51:11 Uhr | -0,99% -0,2600 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 56,74 08:16:06 Uhr | -0,70% -0,4000 | 58,80 | 38,37 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,19 08:16:06 Uhr | -1,35% -0,6200 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 16,75 08:16:06 Uhr | -0,53% -0,0900 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 24,75 08:16:06 Uhr | +3,34% +0,8000 | 50,10 | 23,70 |
| Evonik Industries AG DE000EVNK013 | 20,50 19:39:43 Uhr | +0,69% +0,1400 | 20,36 | 12,52 |
| Evotec SE DE0005664809 | 3,080 08:16:06 Uhr | +4,62% +0,1360 | 7,492 | 2,732 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 61,80 08:16:06 Uhr | -0,24% -0,1500 | 85,55 | 58,90 |
| freenet AG DE000A0Z2ZZ5 | 22,62 08:16:06 Uhr | -0,79% -0,1800 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 39,46 08:16:06 Uhr | +0,82% +0,3200 | 47,45 | 34,72 |
| FUCHS SE DE000A3E5D64 | 42,60 09:17:48 Uhr | -0,75% -0,3200 | 43,10 | 31,98 |
| GEA Group AG DE0006602006 | 65,60 08:16:06 Uhr | -1,87% -1,250 | 67,80 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 28,64 08:16:06 Uhr | +3,92% +1,080 | 38,20 | 15,52 |
| Hannover Rück SE DE0008402215 | 252,00 08:16:06 Uhr | -2,25% -5,800 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 145,80 18:23:25 Uhr | +0,86% +1,250 | 241,10 | 143,65 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,80 08:16:06 Uhr | +0,14% +0,1000 | 84,40 | 68,10 |
| HelloFresh SE DE000A161408 | 2,329 08:16:06 Uhr | +0,30% +0,0070 | 7,822 | 2,265 |
| Henkel AG & Co. KGaA DE0006048432 | 72,42 08:16:06 Uhr | -1,68% -1,240 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 75,80 08:16:06 Uhr | -1,12% -0,8600 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 384,60 09:50:33 Uhr | -0,21% -0,8000 | 550,50 | 238,00 |
| HUGO BOSS AG DE000A1PHFF7 | 37,89 08:16:06 Uhr | -0,39% -0,1500 | 41,88 | 34,14 |
| Infineon Technologies AG DE0006231004 | 60,08 21:09:00 Uhr | +1,83% +1,080 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 42,36 08:16:06 Uhr | +2,27% +0,9400 | 47,92 | 17,52 |
| Jungheinrich AG DE0006219934 | 23,26 18:51:16 Uhr | -2,43% -0,5800 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,98 09:04:19 Uhr | -2,03% -0,3100 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 39,46 08:16:06 Uhr | -1,50% -0,6000 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 102,10 08:16:06 Uhr | -2,11% -2,200 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 20,54 08:16:06 Uhr | +1,68% +0,3400 | 27,44 | 18,03 |
| KRONES AG DE0006335003 | 105,80 08:16:06 Uhr | -0,19% -0,2000 | 142,60 | 105,80 |
| LANXESS AG DE0005470405 | 12,37 08:16:06 Uhr | -0,80% -0,1000 | 21,64 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 45,28 08:16:06 Uhr | -1,95% -0,9000 | 70,30 | 44,94 |
| Mercedes-Benz Group AG DE0007100000 | 39,90 16:44:13 Uhr | -2,09% -0,8500 | 62,19 | 40,74 |
| Merck KGaA DE0006599905 | 136,90 08:16:06 Uhr | -0,36% -0,5000 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 368,80 17:52:42 Uhr | -0,83% -3,100 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 493,80 10:51:38 Uhr | -3,29% -16,80 | 574,00 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,80 08:16:06 Uhr | 0% 0 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 59,95 08:16:06 Uhr | 0% 0 | 111,70 | 50,45 |
| Nordex SE DE000A0D6554 | 38,82 16:50:01 Uhr | -2,22% -0,8800 | 50,05 | 22,08 |
| PNE AG DE000A0JBPG2 | 7,100 08:16:06 Uhr | -1,39% -0,1000 | 13,38 | 6,920 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,38 09:00:06 Uhr | -3,13% -0,8200 | 41,37 | 25,06 |
| PUMA SE DE0006969603 | 22,69 08:16:06 Uhr | -0,35% -0,0800 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 568,50 08:16:06 Uhr | -0,87% -5,000 | 771,50 | 565,50 |
| Redcare Pharmacy N.V. NL0012044747 | 72,10 08:16:06 Uhr | -3,61% -2,700 | 90,05 | 30,18 |
| Rheinmetall AG DE0007030009 | 949,30 20:37:57 Uhr | -0,91% -8,700 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 29,45 14:07:39 Uhr | -0,34% -0,1000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 59,12 08:16:06 Uhr | -1,14% -0,6800 | 62,00 | 38,63 |
| SAP SE DE0007164600 | 182,84 10:35:09 Uhr | -1,66% -3,080 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 258,10 08:16:06 Uhr | -1,04% -2,700 | 266,00 | 203,50 |
| Scout24 SE DE000A12DM80 | 67,65 08:16:06 Uhr | +0,52% +0,3500 | 105,70 | 62,90 |
| Siemens AG DE0007236101 | 276,75 13:40:40 Uhr | -2,62% -7,450 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 143,28 20:38:21 Uhr | +0,31% +0,4400 | 194,00 | 95,00 |
| Siemens Healthineers AG DE000SHL1006 | 37,50 19:57:45 Uhr | -3,00% -1,160 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 79,00 13:12:15 Uhr | +1,02% +0,8000 | 107,50 | 41,74 |
| Sixt SE DE0007231326 | 69,65 21:53:43 Uhr | +0,07% +0,0500 | 82,95 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 59,55 10:38:03 Uhr | +3,48% +2,000 | 68,80 | 21,98 |
| Stabilus SE DE000STAB1L8 | 16,40 08:16:06 Uhr | -1,80% -0,3000 | 25,05 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 35,28 08:16:06 Uhr | -1,84% -0,6600 | 42,70 | 29,40 |
| Symrise AG DE000SYM9999 | 90,68 08:16:06 Uhr | -2,28% -2,120 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 10,77 11:41:10 Uhr | -4,44% -0,5000 | 16,38 | 10,89 |
| Talanx AG DE000TLX1005 | 116,00 08:16:06 Uhr | -2,77% -3,300 | 128,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,260 19:59:10 Uhr | +2,79% +0,1700 | 8,830 | 4,194 |
| thyssenkrupp AG DE0007500001 | 13,77 19:15:37 Uhr | -5,78% -0,8450 | 15,67 | 7,260 |
| United Internet AG DE0005089031 | 24,12 12:31:58 Uhr | -2,90% -0,7200 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 27,62 08:16:06 Uhr | -2,33% -0,6600 | 46,60 | 10,93 |
| Volkswagen AG DE0007664039 | 67,94 17:10:28 Uhr | -3,90% -2,760 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 16,83 21:26:39 Uhr | -1,00% -0,1700 | 28,70 | 16,99 |
| Wacker Chemie AG DE000WCH8881 | 89,15 08:16:06 Uhr | +1,83% +1,600 | 103,70 | 63,60 |
| Zalando SE DE000ZAL1111 | 22,32 16:44:39 Uhr | +2,90% +0,6300 | 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