HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.183,07 EUR
-1,33% -177,29
Kursdaten
- Börse Xetra
- Letzter 13.183,07
- Änderung -1,33 %
- Stand 19.01.26 17:59 Uhr
- Eröffnung 13.213,17
- Vortag 13.360,36
- Tageshoch 13.240,05
- Tagestief 13.160,74
- 52W Hoch 13.454,58 (13.01.26)
- 52W Tief 9.664,35 (07.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (97)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 25,40 09:20:56 Uhr | -0,59% -0,1500 | 26,05 | 11,08 |
| adidas AG DE000A1EWWW0 | 152,35 18:27:42 Uhr | -4,66% -7,450 | 262,70 | 149,95 |
| ADTRAN Holdings Inc. US00486H1059 | 7,732 17:25:16 Uhr | -1,98% -0,1560 | 11,33 | 6,168 |
| Airbus SE NL0000235190 | 210,35 18:16:50 Uhr | -2,86% -6,200 | 221,05 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 19,14 08:16:04 Uhr | -2,84% -0,5600 | 21,29 | 8,470 |
| Allianz SE DE0008404005 | 378,20 16:32:06 Uhr | -0,32% -1,200 | 395,70 | 295,00 |
| Aroundtown SA LU1673108939 | 2,686 17:25:09 Uhr | -2,26% -0,0620 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 102,20 08:16:08 Uhr | -2,67% -2,800 | 144,80 | 98,10 |
| Aurubis AG DE0006766504 | 150,00 20:55:36 Uhr | +1,35% +2,000 | 150,00 | 71,50 |
| BASF SE DE000BASF111 | 43,96 16:48:52 Uhr | -1,94% -0,8700 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 44,46 19:49:27 Uhr | +0,63% +0,2800 | 44,38 | 18,70 |
| Bayerische Motoren Werke AG DE0005190003 | 85,90 19:05:51 Uhr | -3,44% -3,060 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 43,98 08:16:00 Uhr | +0,59% +0,2600 | 44,74 | 30,32 |
| BEFESA S.A. LU1704650164 | 31,28 17:47:41 Uhr | -0,89% -0,2800 | 31,74 | 20,06 |
| Beiersdorf AG DE0005200000 | 96,90 17:12:28 Uhr | -1,60% -1,580 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 49,43 10:23:17 Uhr | -5,34% -2,790 | 67,70 | 46,15 |
| CANCOM SE DE0005419105 | 27,95 11:41:58 Uhr | -0,18% -0,0500 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 37,90 12:52:44 Uhr | -4,63% -1,840 | 70,40 | 39,14 |
| Commerzbank AG DE000CBK1001 | 34,07 13:54:29 Uhr | -2,66% -0,9300 | 38,01 | 17,52 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,20 21:44:35 Uhr | +2,49% +0,6600 | 27,60 | 21,52 |
| Continental AG DE0005439004 | 65,24 09:45:40 Uhr | -1,45% -0,9600 | 78,36 | 53,24 |
| Covestro AG DE0006062144 | 60,48 10:57:24 Uhr | -0,17% -0,1000 | 60,72 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 77,30 08:07:14 Uhr | +1,51% +1,150 | 113,00 | 75,40 |
| Daimler Truck Holding AG DE000DTR0CK8 | 39,89 20:05:56 Uhr | -3,81% -1,580 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 24,71 08:24:05 Uhr | -2,75% -0,7000 | 32,37 | 15,81 |
| Deutsche Bank AG DE0005140008 | 32,46 20:06:02 Uhr | -3,55% -1,195 | 34,12 | 16,80 |
| Deutsche Börse AG DE0005810055 | 210,70 19:34:37 Uhr | -0,47% -1,0000 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,446 15:35:13 Uhr | +0,50% +0,0420 | 9,200 | 5,552 |
| Deutsche Post AG DE0005552004 | 45,90 19:18:39 Uhr | -4,36% -2,090 | 48,41 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 27,49 19:44:12 Uhr | +1,36% +0,3700 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,18 20:25:38 Uhr | -4,19% -1,800 | 63,02 | 39,76 |
| E.ON SE DE000ENAG999 | 17,48 17:21:08 Uhr | +1,22% +0,2100 | 17,30 | 10,80 |
| Energiekontor AG DE0005313506 | 36,30 10:33:15 Uhr | -0,14% -0,0500 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 12,83 14:06:25 Uhr | -2,14% -0,2800 | 22,29 | 12,74 |
| Evotec SE DE0005664809 | 6,010 16:57:41 Uhr | -3,72% -0,2320 | 9,290 | 4,940 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 74,00 11:00:54 Uhr | -1,79% -1,350 | 79,40 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 28,48 10:01:57 Uhr | -0,28% -0,0800 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 37,22 20:37:31 Uhr | -1,74% -0,6600 | 53,74 | 36,77 |
| Fresenius SE & Co. KGaA DE0005785604 | 49,24 18:21:39 Uhr | -1,80% -0,9000 | 51,66 | 33,54 |
| FUCHS SE DE000A3E5D64 | 38,88 08:16:06 Uhr | -2,41% -0,9600 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 60,30 15:11:44 Uhr | -2,11% -1,300 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 25,46 08:16:04 Uhr | -0,39% -0,1000 | 81,80 | 22,74 |
| Hannover Rück SE DE0008402215 | 245,60 15:52:42 Uhr | +0,82% +2,000 | 291,20 | 236,40 |
| Heidelberg Materials AG DE0006047004 | 230,30 12:39:41 Uhr | -1,41% -3,300 | 234,50 | 129,40 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 78,80 08:16:04 Uhr | -1,38% -1,100 | 92,10 | 77,60 |
| HelloFresh SE DE000A161408 | 5,708 08:16:04 Uhr | -1,92% -0,1120 | 13,45 | 5,200 |
| Henkel AG & Co. KGaA DE0006048432 | 72,22 11:02:27 Uhr | -0,11% -0,0800 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 92,65 17:27:59 Uhr | +0,38% +0,3500 | 117,00 | 33,86 |
| HOCHTIEF AG DE0006070006 | 363,60 20:26:07 Uhr | -2,10% -7,800 | 372,20 | 126,60 |
| HUGO BOSS AG DE000A1PHFF7 | 34,36 16:36:59 Uhr | -1,38% -0,4800 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 40,57 12:16:28 Uhr | -3,43% -1,440 | 42,38 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 21,30 12:37:04 Uhr | -4,31% -0,9600 | 24,54 | 14,64 |
| Jungheinrich AG DE0006219934 | 36,32 08:05:46 Uhr | -0,49% -0,1800 | 42,92 | 23,80 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,26 10:27:57 Uhr | -3,49% -0,4800 | 16,79 | 10,72 |
| KION GROUP AG DE000KGX8881 | 61,80 08:32:04 Uhr | -3,81% -2,450 | 70,20 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 98,00 08:16:06 Uhr | -2,10% -2,100 | 101,00 | 70,00 |
| Kontron AG AT0000A0E9W5 | 24,14 20:34:45 Uhr | -2,66% -0,6600 | 28,72 | 18,20 |
| KRONES AG DE0006335003 | 140,20 08:06:12 Uhr | -1,27% -1,800 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 17,12 11:14:31 Uhr | -5,88% -1,070 | 33,61 | 15,71 |
| LEG Immobilien SE DE000LEG1110 | 63,60 08:16:06 Uhr | -0,70% -0,4500 | 81,12 | 59,95 |
| Mercedes-Benz Group AG DE0007100000 | 57,09 19:59:53 Uhr | -2,79% -1,640 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 129,85 19:57:38 Uhr | -0,46% -0,6000 | 151,85 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 385,90 12:27:52 Uhr | -0,54% -2,100 | 398,10 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 524,80 15:15:51 Uhr | -0,19% -1,0000 | 612,40 | 501,00 |
| Nagarro SE DE000A3H2200 | 66,10 08:16:06 Uhr | -4,76% -3,300 | 89,30 | 43,32 |
| Nemetschek SE DE0006452907 | 79,15 18:01:41 Uhr | -4,00% -3,300 | 137,40 | 82,45 |
| Nordex SE DE000A0D6554 | 31,40 08:16:03 Uhr | -1,38% -0,4400 | 33,16 | 10,74 |
| PNE AG DE000A0JBPG2 | 9,510 08:16:03 Uhr | -1,55% -0,1500 | 15,52 | 9,650 |
| Porsche Automobil Holding SE DE000PAH0038 | 35,92 18:03:20 Uhr | -4,34% -1,630 | 41,37 | 30,98 |
| PUMA SE DE0006969603 | 20,70 08:08:42 Uhr | -4,83% -1,050 | 41,01 | 15,37 |
| RATIONAL AG DE0007010803 | 651,00 08:16:03 Uhr | -0,76% -5,000 | 890,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 62,85 08:16:07 Uhr | 0% 0 | 142,60 | 60,10 |
| Rheinmetall AG DE0007030009 | 1.931,00 21:29:02 Uhr | +1,36% +26,00 | 2.000,00 | 672,80 |
| RTL Group S.A. LU0061462528 | 35,70 15:50:29 Uhr | -0,56% -0,2000 | 38,20 | 27,70 |
| RWE AG DE0007037129 | 51,56 20:08:07 Uhr | +0,27% +0,1400 | 51,52 | 27,98 |
| SAP SE DE0007164600 | 197,08 19:38:51 Uhr | -2,17% -4,370 | 283,55 | 199,94 |
| Sartorius AG DE0007165631 | 251,80 11:09:18 Uhr | -3,27% -8,500 | 284,10 | 173,45 |
| Scout24 SE DE000A12DM80 | 85,45 08:08:52 Uhr | -0,18% -0,1500 | 122,20 | 80,85 |
| Siemens AG DE0007236101 | 256,10 17:02:09 Uhr | -1,39% -3,600 | 262,35 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 133,95 20:18:01 Uhr | -0,78% -1,050 | 136,15 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 44,75 16:34:55 Uhr | -4,11% -1,920 | 58,16 | 40,83 |
| Siltronic AG DE000WAF3001 | 52,55 12:41:15 Uhr | -4,63% -2,550 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 67,20 11:43:16 Uhr | -1,18% -0,8000 | 98,00 | 66,15 |
| SMA Solar Technology AG DE000A0DJ6J9 | 33,82 17:24:47 Uhr | +2,36% +0,7800 | 37,74 | 11,91 |
| Stabilus SE DE000STAB1L8 | 19,94 08:16:08 Uhr | -2,25% -0,4600 | 33,30 | 17,84 |
| Ströer SE & Co. KGaA DE0007493991 | 35,60 10:27:18 Uhr | +0,71% +0,2500 | 58,90 | 33,50 |
| Symrise AG DE000SYM9999 | 72,32 08:13:46 Uhr | -2,30% -1,700 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,19 12:32:39 Uhr | -0,35% -0,0500 | 16,14 | 11,76 |
| Talanx AG DE000TLX1005 | 110,40 10:48:07 Uhr | +1,28% +1,400 | 124,10 | 80,80 |
| TeamViewer SE DE000A2YN900 | 5,660 08:11:52 Uhr | -3,58% -0,2100 | 13,42 | 5,430 |
| thyssenkrupp AG DE0007500001 | 10,35 19:18:53 Uhr | +0,44% +0,0450 | 13,32 | 4,061 |
| United Internet AG DE0005089031 | 28,16 08:16:08 Uhr | -2,36% -0,6800 | 30,02 | 15,04 |
| Verbio SE DE000A0JL9W6 | 25,02 08:45:44 Uhr | -3,10% -0,8000 | 26,10 | 7,390 |
| Volkswagen AG DE0007664039 | 98,52 17:27:21 Uhr | -2,70% -2,730 | 114,00 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 24,92 19:58:07 Uhr | -1,50% -0,3800 | 30,62 | 23,69 |
| Wacker Chemie AG DE000WCH8881 | 69,50 08:16:07 Uhr | -4,99% -3,650 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 25,11 08:08:05 Uhr | -0,52% -0,1300 | 39,82 | 21,71 |
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