HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.230,93 EUR
+0,65% +85,67
Kursdaten
- Börse Xetra
- Letzter 13.230,93
- Änderung +0,65 %
- Stand 25.06.26 11:39 Uhr
- Eröffnung 13.144,10
- Vortag 13.145,26
- Tageshoch 13.234,83
- Tagestief 13.139,12
- 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 | 20,65 08:16:02 Uhr | -1,90% -0,4000 | 26,95 | 18,22 |
| adidas AG DE000A1EWWW0 | 180,30 11:04:46 Uhr | +2,50% +4,400 | 213,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 12,18 08:11:03 Uhr | -2,01% -0,2500 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 195,10 11:23:27 Uhr | +0,57% +1,100 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 55,58 08:16:06 Uhr | +5,63% +2,960 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 406,00 11:33:13 Uhr | +0,74% +3,000 | 406,60 | 334,40 |
| Aroundtown SA LU1673108939 | 2,282 08:11:13 Uhr | -3,55% -0,0840 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 70,10 08:16:10 Uhr | -0,57% -0,4000 | 144,80 | 69,40 |
| Aurubis AG DE0006766504 | 189,60 10:10:51 Uhr | +2,05% +3,800 | 222,80 | 85,10 |
| BASF SE DE000BASF111 | 48,23 11:31:18 Uhr | -1,61% -0,7900 | 55,01 | 41,11 |
| Bayer AG DE000BAY0017 | 39,57 08:16:08 Uhr | -0,83% -0,3300 | 49,76 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 60,88 10:06:18 Uhr | -0,29% -0,1800 | 97,28 | 58,86 |
| Bechtle AG DE0005158703 | 30,50 08:16:01 Uhr | -1,17% -0,3600 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 31,05 08:16:09 Uhr | -3,42% -1,100 | 37,10 | 25,90 |
| Beiersdorf AG DE0005200000 | 73,58 09:03:29 Uhr | -0,41% -0,3000 | 113,30 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 54,58 08:16:07 Uhr | +2,48% +1,320 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 22,10 08:16:01 Uhr | -2,00% -0,4500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 27,84 11:03:44 Uhr | -0,71% -0,2000 | 57,25 | 23,04 |
| Commerzbank AG DE000CBK1001 | 37,39 09:39:14 Uhr | +0,59% +0,2200 | 38,83 | 26,71 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,20 08:05:52 Uhr | -1,81% -0,5000 | 29,00 | 22,60 |
| Continental AG DE0005439004 | 72,92 08:16:01 Uhr | +1,36% +0,9800 | 74,98 | 52,06 |
| Covestro AG DE0006062144 | 59,80 08:16:03 Uhr | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 50,40 08:16:01 Uhr | +0,20% +0,1000 | 106,50 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,94 10:56:17 Uhr | +0,66% +0,2700 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 35,08 08:16:07 Uhr | -1,24% -0,4400 | 38,99 | 15,10 |
| Deutsche Bank AG DE0005140008 | 30,18 11:28:57 Uhr | -1,65% -0,5050 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 241,50 11:32:07 Uhr | -1,59% -3,900 | 278,70 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 9,800 11:36:23 Uhr | +2,81% +0,2680 | 9,532 | 6,766 |
| Deutsche Post AG DE0005552004 | 51,82 10:44:10 Uhr | +1,33% +0,6800 | 53,12 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 26,34 11:20:36 Uhr | -0,34% -0,0900 | 34,30 | 25,81 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,44 09:14:16 Uhr | -2,84% -1,300 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 17,93 09:38:27 Uhr | +2,19% +0,3850 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 38,60 08:16:01 Uhr | -2,65% -1,050 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 15,87 08:16:09 Uhr | +0,38% +0,0600 | 18,51 | 12,52 |
| Evotec SE DE0005664809 | 4,766 08:16:02 Uhr | -1,61% -0,0780 | 7,810 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 73,55 08:16:02 Uhr | +0,14% +0,1000 | 85,55 | 61,25 |
| freenet AG DE000A0Z2ZZ5 | 24,22 08:16:06 Uhr | -1,46% -0,3600 | 33,76 | 24,00 |
| Fresenius Medical Care AG DE0005785802 | 41,92 08:16:02 Uhr | -0,52% -0,2200 | 48,76 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 39,97 08:16:02 Uhr | +0,03% +0,0100 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 39,38 08:16:08 Uhr | +0,66% +0,2600 | 49,00 | 31,98 |
| GEA Group AG DE0006602006 | 59,15 08:16:03 Uhr | +1,37% +0,8000 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 26,00 08:16:05 Uhr | -4,55% -1,240 | 51,00 | 15,52 |
| Hannover Rück SE DE0008402215 | 236,00 09:01:07 Uhr | -0,51% -1,200 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 183,30 08:16:03 Uhr | -0,73% -1,350 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,60 08:16:06 Uhr | -1,12% -0,8000 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 3,975 08:16:07 Uhr | -0,03% -0,0010 | 9,502 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 72,44 08:16:03 Uhr | -0,52% -0,3800 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 66,70 10:32:16 Uhr | -3,08% -2,120 | 117,00 | 64,95 |
| HOCHTIEF AG DE0006070006 | 515,00 10:09:40 Uhr | +0,98% +5,000 | 550,50 | 161,10 |
| HUGO BOSS AG DE000A1PHFF7 | 37,56 08:16:07 Uhr | -0,16% -0,0600 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 83,60 10:52:17 Uhr | +5,37% +4,260 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 47,54 08:02:56 Uhr | +0,55% +0,2600 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 23,08 08:16:03 Uhr | +0,61% +0,1400 | 42,92 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,33 08:16:09 Uhr | +1,21% +0,1600 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 39,35 08:16:09 Uhr | -3,25% -1,320 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 100,90 08:16:09 Uhr | -2,42% -2,500 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 23,20 08:16:10 Uhr | -0,77% -0,1800 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 113,20 08:16:03 Uhr | -0,88% -1,0000 | 142,60 | 109,60 |
| LANXESS AG DE0005470405 | 16,38 08:16:01 Uhr | -0,43% -0,0700 | 27,14 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 53,95 08:16:09 Uhr | +2,47% +1,300 | 76,30 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 44,84 11:02:12 Uhr | +0,99% +0,4400 | 62,19 | 43,98 |
| Merck KGaA DE0006599905 | 139,55 08:16:03 Uhr | +0,04% +0,0500 | 140,00 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 359,80 10:33:02 Uhr | +0,59% +2,100 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 477,80 11:32:07 Uhr | -0,40% -1,900 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 33,14 08:16:08 Uhr | +0,73% +0,2400 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 52,90 09:01:30 Uhr | -0,19% -0,1000 | 137,40 | 52,70 |
| Nordex SE DE000A0D6554 | 43,24 08:16:05 Uhr | -5,42% -2,480 | 50,05 | 16,77 |
| PNE AG DE000A0JBPG2 | 10,84 08:16:05 Uhr | -2,34% -0,2600 | 15,34 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,00 11:16:30 Uhr | +1,01% +0,3000 | 41,37 | 29,70 |
| PUMA SE DE0006969603 | 26,53 08:16:04 Uhr | +1,45% +0,3800 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 649,50 08:16:04 Uhr | -1,37% -9,000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 66,85 08:16:09 Uhr | -0,30% -0,2000 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 925,20 11:33:33 Uhr | -2,43% -23,00 | 2.000,00 | 931,20 |
| RTL Group S.A. LU0061462528 | 31,25 08:16:09 Uhr | 0% 0 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 55,64 10:22:46 Uhr | +2,17% +1,180 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 132,64 10:41:17 Uhr | -1,50% -2,020 | 268,35 | 131,04 |
| Sartorius AG DE0007165631 | 221,00 11:35:03 Uhr | +2,41% +5,200 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 73,85 08:16:06 Uhr | -0,47% -0,3500 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 271,75 08:16:04 Uhr | +0,76% +2,050 | 280,00 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 162,62 10:22:48 Uhr | +2,41% +3,820 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 34,17 08:16:09 Uhr | -0,84% -0,2900 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 90,00 08:16:09 Uhr | +3,51% +3,050 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 67,65 10:25:04 Uhr | -3,91% -2,750 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 51,05 08:16:05 Uhr | -3,41% -1,800 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 16,30 08:16:10 Uhr | +0,74% +0,1200 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 33,20 08:16:04 Uhr | -1,78% -0,6000 | 51,70 | 29,40 |
| Symrise AG DE000SYM9999 | 88,74 08:16:09 Uhr | -1,29% -1,160 | 95,06 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,23 08:16:05 Uhr | -0,15% -0,0200 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 106,50 08:16:09 Uhr | +0,38% +0,4000 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 4,880 08:16:08 Uhr | -2,17% -0,1080 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 10,82 08:16:04 Uhr | +2,17% +0,2300 | 12,34 | 5,617 |
| United Internet AG DE0005089031 | 24,18 08:16:10 Uhr | -0,98% -0,2400 | 30,02 | 23,22 |
| Verbio SE DE000A0JL9W6 | 29,34 08:16:05 Uhr | -2,20% -0,6600 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 77,86 11:33:38 Uhr | +2,07% +1,580 | 109,00 | 76,28 |
| Vonovia SE DE000A1ML7J1 | 21,19 08:16:07 Uhr | +2,42% +0,5000 | 30,62 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 92,90 08:16:09 Uhr | -3,73% -3,600 | 103,70 | 61,30 |
| Zalando SE DE000ZAL1111 | 26,24 08:16:09 Uhr | +1,43% +0,3700 | 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