HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.355,31 EUR
+0,60% +79,94
Kursdaten
- Börse Xetra
- Letzter 13.355,31
- Änderung +0,60 %
- Stand 22.07.26 16:18 Uhr
- Eröffnung 13.240,03
- Vortag 13.275,37
- Tageshoch 13.404,13
- Tagestief 13.236,72
- 52W Hoch 13.765,35 (07.07.26)
- 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 | 20,15 08:16:01 Uhr | 0% 0 | 26,95 | 18,26 |
| adidas AG DE000A1EWWW0 | 179,05 11:50:50 Uhr | -0,08% -0,1500 | 205,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 10,00 08:11:03 Uhr | -5,32% -0,5620 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 205,55 15:48:29 Uhr | +5,29% +10,33 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 41,42 09:45:08 Uhr | -2,93% -1,250 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 428,00 16:17:13 Uhr | +1,42% +6,000 | 425,20 | 334,40 |
| Aroundtown SA LU1673108939 | 2,092 08:11:11 Uhr | -0,48% -0,0100 | 3,516 | 2,098 |
| ATOSS Software SE DE0005104400 | 70,60 08:16:10 Uhr | -0,84% -0,6000 | 141,20 | 66,40 |
| Aurubis AG DE0006766504 | 175,60 08:16:04 Uhr | +3,17% +5,400 | 222,80 | 85,10 |
| BASF SE DE000BASF111 | 49,15 15:41:45 Uhr | +2,68% +1,285 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 46,84 15:43:11 Uhr | -1,37% -0,6500 | 53,56 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 57,74 13:17:00 Uhr | -0,21% -0,1200 | 97,28 | 56,82 |
| Bechtle AG DE0005158703 | 30,70 08:15:59 Uhr | +1,59% +0,4800 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 35,45 08:16:08 Uhr | +0,71% +0,2500 | 37,10 | 25,90 |
| Beiersdorf AG DE0005200000 | 79,34 15:45:29 Uhr | +0,92% +0,7200 | 113,30 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 60,00 15:59:31 Uhr | +3,38% +1,960 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 23,35 08:16:00 Uhr | +0,65% +0,1500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 27,80 08:16:00 Uhr | -2,66% -0,7600 | 51,95 | 23,04 |
| Commerzbank AG DE000CBK1001 | 38,15 10:38:04 Uhr | +1,41% +0,5300 | 39,01 | 28,99 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,50 15:15:53 Uhr | -0,18% -0,0500 | 29,00 | 23,24 |
| Continental AG DE0005439004 | 70,74 09:12:29 Uhr | -0,03% -0,0200 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 59,80 08:16:03 Uhr | -0,17% -0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,85 08:16:00 Uhr | +0,52% +0,3000 | 104,80 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 44,10 16:18:28 Uhr | +1,94% +0,8400 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,43 08:16:06 Uhr | +0,31% +0,1200 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 31,23 15:18:06 Uhr | +1,18% +0,3650 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 254,10 16:17:13 Uhr | +1,03% +2,600 | 268,50 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,810 13:17:57 Uhr | -1,89% -0,1700 | 10,22 | 6,766 |
| Deutsche Post AG DE0005552004 | 57,08 15:57:10 Uhr | +0,32% +0,1800 | 57,68 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 27,12 13:55:27 Uhr | +1,42% +0,3800 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,24 08:16:10 Uhr | +1,30% +0,5800 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 19,57 16:12:46 Uhr | +1,58% +0,3050 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 36,40 10:43:30 Uhr | +0,69% +0,2500 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 16,51 08:16:08 Uhr | -0,42% -0,0700 | 18,51 | 12,52 |
| Evotec SE DE0005664809 | 3,460 13:09:45 Uhr | -3,08% -0,1100 | 7,810 | 3,382 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 66,15 08:16:01 Uhr | +0,92% +0,6000 | 85,55 | 62,90 |
| freenet AG DE000A0Z2ZZ5 | 24,26 13:57:02 Uhr | +1,76% +0,4200 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 43,06 14:46:20 Uhr | +0,40% +0,1700 | 47,45 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 43,59 15:47:21 Uhr | +2,08% +0,8900 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 39,26 08:16:07 Uhr | 0% 0 | 42,94 | 31,98 |
| GEA Group AG DE0006602006 | 62,60 14:23:38 Uhr | +5,48% +3,250 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 27,12 08:16:06 Uhr | -3,35% -0,9400 | 49,46 | 15,52 |
| Hannover Rück SE DE0008402215 | 249,80 15:47:30 Uhr | +0,89% +2,200 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 170,80 08:16:03 Uhr | -0,35% -0,6000 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,30 08:16:06 Uhr | -0,28% -0,2000 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 3,638 08:16:06 Uhr | -0,84% -0,0310 | 9,502 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 74,50 08:16:03 Uhr | +0,27% +0,2000 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 78,62 14:21:34 Uhr | +3,39% +2,580 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 456,00 14:37:39 Uhr | -1,68% -7,800 | 550,50 | 185,10 |
| HUGO BOSS AG DE000A1PHFF7 | 37,89 11:47:18 Uhr | -0,34% -0,1300 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 69,15 16:03:21 Uhr | +1,74% +1,180 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 39,20 11:02:30 Uhr | +0,82% +0,3200 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,72 12:56:42 Uhr | +0,16% +0,0400 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,98 08:16:08 Uhr | -0,92% -0,1300 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 40,84 08:16:08 Uhr | +3,03% +1,200 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 102,20 08:16:08 Uhr | +0,59% +0,6000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 23,06 08:16:10 Uhr | +0,26% +0,0600 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 110,80 08:33:48 Uhr | +2,03% +2,200 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 15,10 08:16:00 Uhr | +2,51% +0,3700 | 26,50 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 52,40 10:31:08 Uhr | 0% 0 | 74,35 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 44,96 16:19:30 Uhr | +0,51% +0,2300 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 137,25 15:51:25 Uhr | +3,62% +4,800 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 340,10 14:29:59 Uhr | +1,83% +6,100 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 506,60 15:47:14 Uhr | +0,72% +3,600 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 75,55 08:16:07 Uhr | 0% 0 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 55,45 15:20:16 Uhr | -0,45% -0,2500 | 137,40 | 50,45 |
| Nordex SE DE000A0D6554 | 41,42 08:16:03 Uhr | -0,62% -0,2600 | 50,05 | 19,33 |
| PNE AG DE000A0JBPG2 | 10,56 08:16:06 Uhr | -0,19% -0,0200 | 15,04 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,42 10:54:41 Uhr | +0,18% +0,0500 | 41,37 | 26,89 |
| PUMA SE DE0006969603 | 28,65 08:16:04 Uhr | -2,25% -0,6600 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 628,00 08:16:04 Uhr | -0,24% -1,500 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 69,10 08:16:08 Uhr | -1,78% -1,250 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.017,20 13:05:49 Uhr | +2,51% +24,90 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 32,55 13:58:31 Uhr | +1,88% +0,6000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 59,46 15:40:41 Uhr | +1,85% +1,080 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 132,82 15:52:09 Uhr | -2,47% -3,360 | 257,90 | 130,96 |
| Sartorius AG DE0007165631 | 219,30 08:16:04 Uhr | +0,97% +2,100 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 70,50 09:00:25 Uhr | -2,35% -1,700 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 271,35 16:17:03 Uhr | +0,35% +0,9500 | 284,55 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 151,24 16:19:12 Uhr | -4,63% -7,340 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 34,93 15:47:36 Uhr | 0% 0 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 84,15 08:16:08 Uhr | +1,51% +1,250 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 69,95 08:16:05 Uhr | -0,71% -0,5000 | 97,35 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 60,00 08:16:03 Uhr | +0,33% +0,2000 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 15,72 08:16:10 Uhr | -1,63% -0,2600 | 26,95 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 35,34 08:16:05 Uhr | -1,12% -0,4000 | 48,45 | 29,40 |
| Symrise AG DE000SYM9999 | 86,90 08:16:08 Uhr | -0,78% -0,6800 | 92,04 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,01 08:16:03 Uhr | -0,31% -0,0400 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 113,90 14:21:19 Uhr | +1,33% +1,500 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,770 08:16:07 Uhr | -0,69% -0,0400 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 12,14 08:16:05 Uhr | -0,16% -0,0200 | 12,42 | 5,617 |
| United Internet AG DE0005089031 | 23,88 08:16:10 Uhr | -0,17% -0,0400 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 32,72 08:16:06 Uhr | +0,18% +0,0600 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 73,42 12:40:26 Uhr | +0,96% +0,7000 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 21,00 15:47:41 Uhr | +0,86% +0,1800 | 29,16 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 91,00 14:25:57 Uhr | +6,43% +5,500 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 28,21 08:16:08 Uhr | +0,18% +0,0500 | 28,23 | 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