HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.082,56 EUR
-1,42% -188,30
Kursdaten
- Börse Xetra
- Letzter 13.082,56
- Änderung -1,42 %
- Stand 26.06.26 16:41 Uhr
- Eröffnung 13.228,51
- Vortag 13.270,86
- Tageshoch 13.228,51
- Tagestief 13.038,33
- 52W Hoch 13.518,57 (25.05.26)
- 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 | 20,10 08:16:02 Uhr | -2,66% -0,5500 | 26,95 | 18,22 |
| adidas AG DE000A1EWWW0 | 179,40 16:09:07 Uhr | +1,16% +2,050 | 213,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 12,23 08:11:04 Uhr | +1,12% +0,1360 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 190,94 15:22:23 Uhr | -2,25% -4,400 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 49,94 08:41:31 Uhr | -5,35% -2,820 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 407,30 16:10:02 Uhr | +0,32% +1,300 | 407,50 | 334,40 |
| Aroundtown SA LU1673108939 | 2,288 08:11:14 Uhr | -1,80% -0,0420 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 67,10 08:16:10 Uhr | -0,74% -0,5000 | 144,80 | 67,60 |
| Aurubis AG DE0006766504 | 186,40 08:16:04 Uhr | +0,16% +0,3000 | 222,80 | 85,10 |
| BASF SE DE000BASF111 | 47,90 14:45:13 Uhr | -0,49% -0,2350 | 55,01 | 41,27 |
| Bayer AG DE000BAY0017 | 46,09 16:13:20 Uhr | -0,84% -0,3900 | 49,76 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 58,40 15:18:59 Uhr | -4,45% -2,720 | 97,28 | 58,86 |
| Bechtle AG DE0005158703 | 30,64 08:16:00 Uhr | +0,46% +0,1400 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 30,00 08:16:09 Uhr | -3,38% -1,050 | 37,10 | 25,90 |
| Beiersdorf AG DE0005200000 | 74,52 11:04:23 Uhr | +0,13% +0,1000 | 113,30 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 54,44 12:00:20 Uhr | -0,26% -0,1400 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 21,65 08:16:01 Uhr | -2,04% -0,4500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 27,52 12:25:51 Uhr | -1,15% -0,3200 | 57,10 | 23,04 |
| Commerzbank AG DE000CBK1001 | 37,46 12:44:45 Uhr | -0,24% -0,0900 | 38,83 | 26,71 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,20 08:13:49 Uhr | 0% 0 | 29,00 | 23,02 |
| Continental AG DE0005439004 | 72,56 08:16:01 Uhr | -0,49% -0,3600 | 74,98 | 53,24 |
| Covestro AG DE0006062144 | 59,80 08:20:52 Uhr | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 49,44 08:16:01 Uhr | -1,90% -0,9600 | 106,50 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,39 12:59:44 Uhr | -1,24% -0,5200 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 34,75 08:16:07 Uhr | -0,94% -0,3300 | 38,99 | 15,10 |
| Deutsche Bank AG DE0005140008 | 29,77 15:23:30 Uhr | -2,14% -0,6500 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 240,20 08:16:02 Uhr | -0,46% -1,100 | 278,70 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 9,696 16:24:27 Uhr | -0,43% -0,0420 | 9,824 | 6,766 |
| Deutsche Post AG DE0005552004 | 52,28 16:37:05 Uhr | -1,13% -0,6000 | 53,12 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 26,04 15:06:54 Uhr | -0,80% -0,2100 | 34,30 | 25,81 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,82 14:54:19 Uhr | -3,65% -1,620 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 18,12 13:50:35 Uhr | +0,30% +0,0550 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 36,60 08:16:01 Uhr | -0,27% -0,1000 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 16,04 13:23:01 Uhr | +1,07% +0,1700 | 18,51 | 12,52 |
| Evotec SE DE0005664809 | 4,760 08:16:56 Uhr | -0,13% -0,0060 | 7,810 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 74,10 08:16:02 Uhr | +0,75% +0,5500 | 85,55 | 61,80 |
| freenet AG DE000A0Z2ZZ5 | 24,00 10:28:31 Uhr | -0,99% -0,2400 | 33,76 | 24,00 |
| Fresenius Medical Care AG DE0005785802 | 40,77 08:16:02 Uhr | -2,74% -1,150 | 48,76 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 39,85 08:16:02 Uhr | -0,23% -0,0900 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 38,82 08:16:08 Uhr | -1,42% -0,5600 | 49,00 | 31,98 |
| GEA Group AG DE0006602006 | 59,50 08:16:03 Uhr | +0,59% +0,3500 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 26,34 08:56:10 Uhr | +1,31% +0,3400 | 51,00 | 15,52 |
| Hannover Rück SE DE0008402215 | 237,80 09:42:32 Uhr | -0,17% -0,4000 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 184,45 14:39:11 Uhr | -1,50% -2,800 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,70 08:16:07 Uhr | +0,14% +0,1000 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 3,809 08:16:07 Uhr | -4,18% -0,1660 | 9,502 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 72,20 08:16:03 Uhr | -0,33% -0,2400 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 64,24 12:33:02 Uhr | +0,41% +0,2600 | 117,00 | 63,78 |
| HOCHTIEF AG DE0006070006 | 497,20 11:30:47 Uhr | -1,64% -8,300 | 550,50 | 161,10 |
| HUGO BOSS AG DE000A1PHFF7 | 37,27 08:16:07 Uhr | -0,77% -0,2900 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 78,70 15:29:19 Uhr | -4,92% -4,070 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 46,54 09:44:40 Uhr | -2,10% -1,0000 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 22,46 16:37:23 Uhr | -2,69% -0,6200 | 42,92 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,14 14:49:44 Uhr | -0,08% -0,0100 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 38,96 08:16:09 Uhr | -0,99% -0,3900 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 100,40 08:16:09 Uhr | -0,50% -0,5000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 23,26 08:16:10 Uhr | +0,26% +0,0600 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 113,00 08:16:03 Uhr | -0,18% -0,2000 | 142,60 | 109,60 |
| LANXESS AG DE0005470405 | 15,99 09:36:43 Uhr | -2,38% -0,3900 | 27,14 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 54,75 08:16:09 Uhr | +1,48% +0,8000 | 76,30 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 43,79 14:43:51 Uhr | -2,27% -1,015 | 62,19 | 43,98 |
| Merck KGaA DE0006599905 | 144,05 09:20:27 Uhr | -0,35% -0,5000 | 144,55 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 353,50 11:25:42 Uhr | -2,32% -8,400 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 474,70 14:38:01 Uhr | -0,92% -4,400 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 36,40 15:31:33 Uhr | +9,84% +3,260 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 50,45 08:16:03 Uhr | -4,63% -2,450 | 137,40 | 52,70 |
| Nordex SE DE000A0D6554 | 43,02 10:34:49 Uhr | -0,51% -0,2200 | 50,05 | 16,77 |
| PNE AG DE000A0JBPG2 | 10,62 08:16:06 Uhr | -2,03% -0,2200 | 15,34 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,86 16:39:37 Uhr | -7,01% -2,100 | 41,37 | 29,70 |
| PUMA SE DE0006969603 | 26,17 08:16:04 Uhr | -1,36% -0,3600 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 659,50 08:16:04 Uhr | +1,54% +10,00 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 65,65 08:16:10 Uhr | -1,80% -1,200 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 943,60 15:55:16 Uhr | -0,27% -2,600 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 30,90 08:16:09 Uhr | -1,12% -0,3500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 54,86 11:04:00 Uhr | -1,37% -0,7600 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 134,26 15:38:39 Uhr | +2,35% +3,080 | 268,35 | 131,04 |
| Sartorius AG DE0007165631 | 228,60 08:16:04 Uhr | +3,44% +7,600 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 71,35 08:16:07 Uhr | -3,39% -2,500 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 269,45 14:47:28 Uhr | -1,34% -3,650 | 280,00 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 154,86 16:28:27 Uhr | -5,52% -9,040 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 34,26 12:07:04 Uhr | -0,15% -0,0500 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 82,95 16:14:05 Uhr | -8,65% -7,850 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 65,90 12:23:32 Uhr | -2,51% -1,700 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 50,85 08:16:05 Uhr | -0,39% -0,2000 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 16,30 08:59:30 Uhr | 0% 0 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 33,02 08:16:04 Uhr | -0,54% -0,1800 | 51,70 | 29,40 |
| Symrise AG DE000SYM9999 | 87,92 08:16:09 Uhr | -0,92% -0,8200 | 95,06 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,65 08:16:05 Uhr | +3,17% +0,4200 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 106,70 08:16:09 Uhr | +0,19% +0,2000 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 4,626 13:00:50 Uhr | -3,63% -0,1740 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 10,63 11:30:49 Uhr | -4,02% -0,4450 | 12,34 | 5,617 |
| United Internet AG DE0005089031 | 24,00 08:16:10 Uhr | -0,74% -0,1800 | 30,02 | 23,22 |
| Verbio SE DE000A0JL9W6 | 28,06 16:18:48 Uhr | -4,36% -1,280 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 75,08 15:56:09 Uhr | -3,12% -2,420 | 109,00 | 76,28 |
| Vonovia SE DE000A1ML7J1 | 21,39 14:41:33 Uhr | -0,51% -0,1100 | 30,62 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 91,60 08:16:09 Uhr | -1,40% -1,300 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 24,70 15:47:44 Uhr | -7,11% -1,890 | 29,44 | 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