HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.394,83 EUR
+0,69% +85,47
Kursdaten
- Börse Xetra
- Letzter 12.394,83
- Änderung +0,69 %
- Stand 16.06.25 16:53 Uhr
- Eröffnung 12.336,05
- Vortag 12.309,36
- Tageshoch 12.405,99
- Tagestief 12.313,41
- 52W Hoch 12.791,45 (05.06.25)
- 52W Tief 9.011,26 (05.08.24)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (98)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 18,30 08:16:04 Uhr | -0,33% -0,0600 | 18,36 | 11,08 |
| adidas AG DE000A1EWWW0 | 200,50 10:43:08 Uhr | +0,38% +0,7500 | 262,70 | 177,40 |
| ADTRAN Holdings Inc. US00486H1059 | 6,504 08:01:02 Uhr | -1,22% -0,0800 | 11,33 | 4,221 |
| Airbus SE NL0000235190 | 162,14 13:23:13 Uhr | +0,80% +1,280 | 176,98 | 124,80 |
| AIXTRON SE DE000A0WMPJ6 | 13,35 08:16:06 Uhr | -0,78% -0,1050 | 22,45 | 8,470 |
| Allianz SE DE0008404005 | 343,80 16:23:43 Uhr | +0,67% +2,300 | 378,80 | 240,00 |
| Aroundtown SA LU1673108939 | 2,800 08:01:14 Uhr | -1,13% -0,0320 | 3,193 | 1,845 |
| ATOSS Software SE DE0005104400 | 134,60 08:16:11 Uhr | -0,15% -0,2000 | 143,20 | 107,60 |
| Aurubis AG DE0006766504 | 79,80 08:16:02 Uhr | +1,59% +1,250 | 95,10 | 60,55 |
| BASF SE DE000BASF111 | 42,21 13:57:29 Uhr | +0,62% +0,2600 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 27,63 16:00:26 Uhr | +0,66% +0,1800 | 30,83 | 18,69 |
| Bayerische Motoren Werke AG DE0005190003 | 74,50 13:09:08 Uhr | -0,45% -0,3400 | 92,02 | 63,00 |
| Bechtle AG DE0005158703 | 38,00 16:27:13 Uhr | -0,31% -0,1200 | 45,34 | 29,42 |
| BEFESA S.A. LU1704650164 | 27,02 08:16:08 Uhr | -0,30% -0,0800 | 32,64 | 17,77 |
| Beiersdorf AG DE0005200000 | 110,75 16:33:17 Uhr | -4,53% -5,250 | 146,80 | 112,00 |
| Brenntag SE DE000A1DAHH0 | 59,76 15:07:36 Uhr | -0,37% -0,2200 | 67,70 | 52,70 |
| CANCOM SE DE0005419105 | 28,85 08:16:01 Uhr | +0,17% +0,0500 | 34,26 | 22,28 |
| Carl Zeiss Meditec AG DE0005313704 | 61,00 08:04:52 Uhr | +1,24% +0,7500 | 84,05 | 44,42 |
| Commerzbank AG DE000CBK1001 | 28,52 16:11:17 Uhr | +1,71% +0,4800 | 28,15 | 12,21 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 21,98 08:16:09 Uhr | -0,27% -0,0600 | 25,06 | 13,23 |
| Continental AG DE0005439004 | 77,46 16:02:27 Uhr | +1,36% +1,040 | 78,00 | 51,50 |
| Covestro AG DE0006062144 | 59,74 08:16:02 Uhr | -0,13% -0,0800 | 60,12 | 49,74 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 103,80 10:55:33 Uhr | -1,24% -1,300 | 113,00 | 74,15 |
| Daimler Truck Holding AG DE000DTR0CK8 | 39,00 16:19:06 Uhr | +2,93% +1,110 | 45,00 | 29,70 |
| Delivery Hero SE DE000A2E4K43 | 22,02 08:16:07 Uhr | 0% 0 | 41,68 | 17,95 |
| Deutsche Bank AG DE0005140008 | 24,20 16:13:25 Uhr | +1,94% +0,4600 | 25,60 | 12,30 |
| Deutsche Börse AG DE0005810055 | 273,00 16:18:09 Uhr | +2,17% +5,800 | 294,40 | 178,05 |
| Deutsche Lufthansa AG DE0008232125 | 7,044 16:04:27 Uhr | +2,77% +0,1900 | 8,140 | 5,418 |
| Deutsche Post AG DE0005552004 | 40,84 15:47:06 Uhr | +0,25% +0,1000 | 43,81 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 30,89 16:13:19 Uhr | +0,68% +0,2100 | 35,82 | 22,54 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,54 14:02:11 Uhr | +0,27% +0,1100 | 75,88 | 40,90 |
| E.ON SE DE000ENAG999 | 15,38 15:47:10 Uhr | -0,71% -0,1100 | 15,85 | 10,49 |
| ENCAVIS AG DE0006095003 | 17,60 16:44:50 Uhr | +0,23% +0,0400 | 19,38 | 16,45 |
| Energiekontor AG DE0005313506 | 43,50 08:16:01 Uhr | -0,57% -0,2500 | 67,90 | 37,35 |
| Evonik Industries AG DE000EVNK013 | 18,79 15:02:30 Uhr | +1,90% +0,3500 | 22,29 | 16,35 |
| Evotec SE DE0005664809 | 7,230 16:49:26 Uhr | -0,88% -0,0640 | 10,71 | 5,128 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 59,80 08:16:04 Uhr | -1,16% -0,7000 | 64,35 | 43,50 |
| freenet AG DE000A0Z2ZZ5 | 27,46 16:14:00 Uhr | +1,10% +0,3000 | 37,42 | 24,08 |
| Fresenius Medical Care AG DE0005785802 | 49,66 08:16:02 Uhr | +0,34% +0,1700 | 53,74 | 33,03 |
| Fresenius SE & Co. KGaA DE0005785604 | 44,09 15:47:45 Uhr | +0,55% +0,2400 | 44,33 | 27,89 |
| FUCHS SE DE000A3E5D64 | 46,46 08:16:07 Uhr | -3,65% -1,760 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 60,00 13:02:22 Uhr | +2,56% +1,500 | 59,80 | 37,62 |
| Gerresheimer AG DE000A0LD6E6 | 46,56 09:03:29 Uhr | -0,64% -0,3000 | 105,50 | 46,82 |
| Hannover Rück SE DE0008402215 | 269,40 15:47:07 Uhr | +0,52% +1,400 | 291,20 | 206,30 |
| Heidelberg Materials AG DE0006047004 | 179,45 16:27:29 Uhr | +2,08% +3,650 | 191,65 | 86,98 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 85,20 08:16:09 Uhr | +0,24% +0,2000 | 92,10 | 82,00 |
| HelloFresh SE DE000A161408 | 8,856 08:16:06 Uhr | -1,97% -0,1780 | 13,45 | 4,467 |
| Henkel AG & Co. KGaA DE0006048432 | 67,18 08:03:19 Uhr | -1,35% -0,9200 | 87,32 | 66,60 |
| HENSOLDT AG DE000HAG0005 | 95,20 12:31:23 Uhr | +0,37% +0,3500 | 109,00 | 27,48 |
| HOCHTIEF AG DE0006070006 | 158,40 12:50:55 Uhr | +0,38% +0,6000 | 185,50 | 98,65 |
| HUGO BOSS AG DE000A1PHFF7 | 37,89 08:16:06 Uhr | -1,02% -0,3900 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 35,59 16:52:10 Uhr | +0,74% +0,2600 | 39,32 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 19,16 13:37:13 Uhr | +0,90% +0,1700 | 28,96 | 14,64 |
| Jungheinrich AG DE0006219934 | 38,28 09:20:52 Uhr | +3,18% +1,180 | 38,60 | 23,50 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,12 12:30:36 Uhr | +0,44% +0,0700 | 16,62 | 9,990 |
| KION GROUP AG DE000KGX8881 | 41,06 08:16:09 Uhr | -1,53% -0,6400 | 47,61 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 83,35 08:16:08 Uhr | -0,18% -0,1500 | 96,50 | 67,20 |
| Kontron AG AT0000A0E9W5 | 23,20 08:39:56 Uhr | +0,78% +0,1800 | 25,94 | 15,27 |
| KRONES AG DE0006335003 | 138,20 08:16:05 Uhr | -0,14% -0,2000 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 25,64 13:38:20 Uhr | +0,47% +0,1200 | 33,61 | 20,90 |
| LEG Immobilien SE DE000LEG1110 | 71,35 16:29:27 Uhr | +1,42% +1,0000 | 95,92 | 63,70 |
| Mercedes-Benz Group AG DE0007100000 | 50,62 16:14:13 Uhr | -0,14% -0,0700 | 66,18 | 45,00 |
| Merck KGaA DE0006599905 | 114,65 14:40:02 Uhr | 0% 0 | 176,10 | 108,00 |
| MTU Aero Engines AG DE000A0D9PT0 | 347,00 14:03:17 Uhr | +2,51% +8,500 | 360,40 | 213,80 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 557,20 13:07:22 Uhr | +0,58% +3,200 | 612,40 | 418,00 |
| Nagarro SE DE000A3H2200 | 58,35 16:26:13 Uhr | +2,55% +1,450 | 99,20 | 56,90 |
| Nemetschek SE DE0006452907 | 124,10 09:01:01 Uhr | +0,16% +0,2000 | 128,90 | 81,80 |
| Nordex SE DE000A0D6554 | 17,28 08:09:48 Uhr | -0,17% -0,0300 | 18,50 | 10,74 |
| PNE AG DE000A0JBPG2 | 15,16 08:16:06 Uhr | +1,75% +0,2600 | 15,52 | 10,52 |
| Porsche Automobil Holding SE DE000PAH0038 | 33,79 13:41:02 Uhr | +0,57% +0,1900 | 43,53 | 30,98 |
| PUMA SE DE0006969603 | 21,68 15:59:03 Uhr | +1,78% +0,3800 | 47,27 | 18,21 |
| RATIONAL AG DE0007010803 | 705,00 08:16:05 Uhr | -0,28% -2,000 | 936,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 89,75 10:20:28 Uhr | +3,16% +2,750 | 169,70 | 86,85 |
| Rheinmetall AG DE0007030009 | 1.756,00 16:35:55 Uhr | -2,09% -37,50 | 1.942,00 | 442,20 |
| RTL Group S.A. LU0061462528 | 31,85 08:16:08 Uhr | +0,16% +0,0500 | 36,45 | 23,75 |
| RWE AG DE0007037129 | 35,74 16:18:46 Uhr | +0,76% +0,2700 | 35,74 | 27,90 |
| SAP SE DE0007164600 | 255,45 13:43:15 Uhr | -0,04% -0,1000 | 283,55 | 175,12 |
| Sartorius AG DE0007165631 | 204,30 08:16:03 Uhr | +0,44% +0,9000 | 284,10 | 173,45 |
| Scout24 SE DE000A12DM80 | 116,90 08:24:45 Uhr | +0,17% +0,2000 | 120,60 | 65,75 |
| Siemens AG DE0007236101 | 216,80 16:29:26 Uhr | +1,17% +2,500 | 243,05 | 150,98 |
| Siemens Energy AG DE000ENER6Y0 | 88,28 16:23:46 Uhr | +4,80% +4,040 | 89,54 | 22,30 |
| Siemens Healthineers AG DE000SHL1006 | 45,85 15:47:11 Uhr | +0,22% +0,1000 | 58,16 | 41,40 |
| Siltronic AG DE000WAF3001 | 38,12 08:09:27 Uhr | -1,60% -0,6200 | 78,25 | 32,48 |
| Sixt SE DE0007231326 | 76,90 15:25:10 Uhr | +0,33% +0,2500 | 88,95 | 59,45 |
| SMA Solar Technology AG DE000A0DJ6J9 | 18,32 08:16:03 Uhr | +0,33% +0,0600 | 42,10 | 11,21 |
| Stabilus SE DE000STAB1L8 | 26,20 09:39:15 Uhr | -0,95% -0,2500 | 47,45 | 18,96 |
| Ströer SE & Co. KGaA DE0007493991 | 49,50 08:16:03 Uhr | -2,37% -1,200 | 63,60 | 45,02 |
| Symrise AG DE000SYM9999 | 98,52 14:37:49 Uhr | -3,32% -3,380 | 124,35 | 89,84 |
| TAG Immobilien AG DE0008303504 | 14,09 08:16:03 Uhr | -0,21% -0,0300 | 16,84 | 11,76 |
| Talanx AG DE000TLX1005 | 109,70 08:16:09 Uhr | +0,46% +0,5000 | 116,50 | 62,20 |
| TeamViewer SE DE000A2YN900 | 10,02 08:16:07 Uhr | -1,67% -0,1700 | 13,71 | 9,132 |
| thyssenkrupp AG DE0007500001 | 8,676 13:39:12 Uhr | +3,90% +0,3260 | 11,11 | 2,771 |
| United Internet AG DE0005089031 | 24,46 16:46:09 Uhr | +0,99% +0,2400 | 24,50 | 14,73 |
| Verbio SE DE000A0JL9W6 | 11,02 10:16:16 Uhr | +1,38% +0,1500 | 19,75 | 7,390 |
| Volkswagen AG DE0007664039 | 89,46 15:25:38 Uhr | +0,54% +0,4800 | 114,00 | 79,88 |
| Vonovia SE DE000A1ML7J1 | 28,71 15:49:02 Uhr | +1,48% +0,4200 | 33,91 | 24,10 |
| Wacker Chemie AG DE000WCH8881 | 61,10 08:16:08 Uhr | -0,41% -0,2500 | 105,15 | 56,75 |
| Zalando SE DE000ZAL1111 | 28,45 12:58:08 Uhr | -0,21% -0,0600 | 39,82 | 20,86 |
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