HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.207,07 EUR
-1,24% -166,18
Kursdaten
- Börse Xetra
- Letzter 13.207,07
- Änderung -1,24 %
- Stand 03.06.26 17:59 Uhr
- Eröffnung 13.270,81
- Vortag 13.373,25
- Tageshoch 13.290,58
- Tagestief 13.189,47
- 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 | 23,40 08:16:01 Uhr | +0,65% +0,1500 | 26,95 | 18,22 |
| adidas AG DE000A1EWWW0 | 161,15 18:29:39 Uhr | -3,68% -6,150 | 217,10 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 14,91 17:25:17 Uhr | -6,40% -1,020 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 169,06 20:41:01 Uhr | -1,85% -3,180 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 60,26 20:44:58 Uhr | +4,18% +2,420 | 61,10 | 11,88 |
| Allianz SE DE0008404005 | 369,00 17:39:26 Uhr | -2,10% -7,900 | 396,40 | 332,00 |
| Aroundtown SA LU1673108939 | 2,454 17:25:09 Uhr | -2,08% -0,0520 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 78,20 20:39:15 Uhr | -3,22% -2,600 | 144,80 | 69,40 |
| Aurubis AG DE0006766504 | 219,00 21:44:02 Uhr | +1,01% +2,200 | 218,40 | 78,55 |
| BASF SE DE000BASF111 | 50,73 17:21:52 Uhr | -0,04% -0,0200 | 55,01 | 41,00 |
| Bayer AG DE000BAY0017 | 34,61 17:46:11 Uhr | +2,03% +0,6900 | 49,76 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 71,50 20:31:45 Uhr | -2,30% -1,680 | 97,28 | 71,40 |
| Bechtle AG DE0005158703 | 33,56 08:16:00 Uhr | -2,56% -0,8800 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 35,95 08:16:06 Uhr | +0,28% +0,1000 | 37,10 | 25,24 |
| Beiersdorf AG DE0005200000 | 67,02 19:00:33 Uhr | -3,07% -2,120 | 120,00 | 68,52 |
| Brenntag SE DE000A1DAHH0 | 56,72 08:16:07 Uhr | -1,18% -0,6800 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 28,05 08:16:00 Uhr | -1,58% -0,4500 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 25,92 08:16:00 Uhr | -0,61% -0,1600 | 62,20 | 23,04 |
| Commerzbank AG DE000CBK1001 | 36,80 15:44:38 Uhr | -0,54% -0,2000 | 38,02 | 26,71 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,35 11:04:36 Uhr | -2,32% -0,6500 | 29,00 | 21,92 |
| Continental AG DE0005439004 | 72,12 08:16:00 Uhr | +2,18% +1,540 | 74,98 | 52,06 |
| Covestro AG DE0006062144 | 59,80 17:19:52 Uhr | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,05 15:28:25 Uhr | -3,36% -1,950 | 108,90 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,23 20:03:18 Uhr | +0,84% +0,3500 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,03 08:16:08 Uhr | +0,82% +0,3100 | 38,99 | 15,10 |
| Deutsche Bank AG DE0005140008 | 26,95 20:58:38 Uhr | -3,27% -0,9100 | 34,12 | 23,58 |
| Deutsche Börse AG DE0005810055 | 240,30 08:16:01 Uhr | -0,29% -0,7000 | 286,00 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,338 16:54:19 Uhr | -0,36% -0,0300 | 9,476 | 6,686 |
| Deutsche Post AG DE0005552004 | 52,64 17:34:04 Uhr | +0,30% +0,1600 | 53,10 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 28,10 21:30:52 Uhr | -2,73% -0,7900 | 34,30 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 47,52 15:32:58 Uhr | +1,54% +0,7200 | 48,98 | 35,96 |
| E.ON SE DE000ENAG999 | 18,09 20:42:21 Uhr | +1,01% +0,1800 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 44,75 08:21:04 Uhr | -4,48% -2,100 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 16,83 11:05:15 Uhr | -1,00% -0,1700 | 19,31 | 12,52 |
| Evotec SE DE0005664809 | 4,976 18:45:46 Uhr | -2,14% -0,1090 | 7,810 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,80 08:16:01 Uhr | -0,94% -0,6500 | 85,55 | 58,65 |
| freenet AG DE000A0Z2ZZ5 | 24,90 17:22:46 Uhr | -1,27% -0,3200 | 33,76 | 24,80 |
| Fresenius Medical Care AG DE0005785802 | 35,58 10:29:56 Uhr | -1,33% -0,4800 | 50,32 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 35,84 14:13:59 Uhr | -1,86% -0,6800 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 39,26 21:01:07 Uhr | +0,15% +0,0600 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 53,70 08:16:02 Uhr | -1,65% -0,9000 | 67,10 | 54,10 |
| Gerresheimer AG DE000A0LD6E6 | 26,02 08:16:06 Uhr | -0,69% -0,1800 | 51,00 | 15,52 |
| Hannover Rück SE DE0008402215 | 226,80 21:24:18 Uhr | +0,53% +1,200 | 283,80 | 225,40 |
| Heidelberg Materials AG DE0006047004 | 180,35 10:15:27 Uhr | -1,45% -2,650 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,90 08:16:07 Uhr | +1,39% +1,0000 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 4,188 08:16:07 Uhr | -3,23% -0,1400 | 10,06 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 66,18 16:26:23 Uhr | +0,27% +0,1800 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 79,14 18:36:50 Uhr | -4,54% -3,760 | 117,00 | 64,95 |
| HOCHTIEF AG DE0006070006 | 485,80 11:50:27 Uhr | +0,45% +2,200 | 550,50 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 35,27 08:16:07 Uhr | -0,37% -0,1300 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 87,61 21:45:43 Uhr | -0,22% -0,1900 | 88,19 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 47,92 21:55:26 Uhr | +2,22% +1,040 | 46,88 | 16,04 |
| Jungheinrich AG DE0006219934 | 23,80 20:03:57 Uhr | -1,73% -0,4200 | 42,92 | 24,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,50 12:31:25 Uhr | -1,49% -0,2200 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 42,59 08:03:28 Uhr | +1,87% +0,7800 | 70,20 | 40,76 |
| Knorr-Bremse AG DE000KBX1006 | 100,30 08:16:05 Uhr | -0,79% -0,8000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 23,32 08:16:06 Uhr | +0,69% +0,1600 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 115,60 08:16:02 Uhr | -1,03% -1,200 | 142,60 | 111,40 |
| LANXESS AG DE0005470405 | 16,16 11:38:35 Uhr | -0,19% -0,0300 | 27,26 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 53,20 11:29:10 Uhr | -1,48% -0,8000 | 77,00 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 50,16 19:18:51 Uhr | -3,32% -1,720 | 62,19 | 47,81 |
| Merck KGaA DE0006599905 | 133,25 17:23:01 Uhr | +1,72% +2,250 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 294,20 20:28:28 Uhr | -1,87% -5,600 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 439,90 21:13:00 Uhr | -0,54% -2,400 | 609,40 | 440,00 |
| Nagarro SE DE000A3H2200 | 41,00 08:16:09 Uhr | -1,49% -0,6200 | 80,50 | 39,80 |
| Nemetschek SE DE0006452907 | 62,50 15:47:16 Uhr | -10,20% -7,100 | 137,40 | 57,50 |
| Nordex SE DE000A0D6554 | 40,80 18:19:43 Uhr | +0,10% +0,0400 | 50,05 | 16,44 |
| PNE AG DE000A0JBPG2 | 10,12 08:16:04 Uhr | -1,94% -0,2000 | 15,52 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,23 14:29:41 Uhr | -1,70% -0,5400 | 41,37 | 30,41 |
| PUMA SE DE0006969603 | 27,30 08:16:03 Uhr | -2,92% -0,8200 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 646,50 08:16:03 Uhr | -0,31% -2,000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 47,80 08:35:12 Uhr | -0,42% -0,2000 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.193,60 15:41:14 Uhr | -0,23% -2,800 | 2.000,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,20 08:16:06 Uhr | -1,27% -0,4000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 57,04 21:08:52 Uhr | +3,71% +2,040 | 61,72 | 33,15 |
| SAP SE DE0007164600 | 156,22 19:08:44 Uhr | -4,93% -8,100 | 272,65 | 135,50 |
| Sartorius AG DE0007165631 | 242,60 08:16:03 Uhr | -0,45% -1,100 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 76,15 08:16:07 Uhr | +0,20% +0,1500 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 274,25 21:20:54 Uhr | -1,51% -4,200 | 280,00 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 159,78 21:56:39 Uhr | +1,25% +1,980 | 194,00 | 82,60 |
| Siemens Healthineers AG DE000SHL1006 | 33,67 12:11:41 Uhr | -2,21% -0,7600 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 104,70 18:45:04 Uhr | +6,67% +6,550 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 73,10 08:16:03 Uhr | -0,34% -0,2500 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 63,50 14:30:00 Uhr | -2,23% -1,450 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 19,54 08:16:06 Uhr | 0% 0 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 35,76 18:10:05 Uhr | -6,34% -2,420 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 76,94 08:38:51 Uhr | -0,23% -0,1800 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,63 08:16:04 Uhr | +0,52% +0,0700 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 100,50 11:15:18 Uhr | -1,08% -1,100 | 124,10 | 99,10 |
| TeamViewer SE DE000A2YN900 | 5,915 16:00:18 Uhr | -9,83% -0,6450 | 10,65 | 4,194 |
| thyssenkrupp AG DE0007500001 | 11,80 17:46:40 Uhr | +1,11% +0,1300 | 12,34 | 5,617 |
| United Internet AG DE0005089031 | 27,32 08:16:06 Uhr | +1,04% +0,2800 | 30,02 | 23,22 |
| Verbio SE DE000A0JL9W6 | 40,78 08:16:04 Uhr | +1,90% +0,7600 | 46,60 | 9,100 |
| Volkswagen AG DE0007664039 | 89,20 19:32:47 Uhr | -1,68% -1,520 | 109,00 | 83,72 |
| Vonovia SE DE000A1ML7J1 | 20,29 21:48:40 Uhr | -2,55% -0,5300 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 103,60 08:16:06 Uhr | +2,88% +2,900 | 101,70 | 59,30 |
| Zalando SE DE000ZAL1111 | 23,48 08:16:06 Uhr | -1,76% -0,4200 | 31,33 | 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