HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.364,44 EUR
-0,64% -86,00
Kursdaten
- Börse Xetra
- Letzter 13.364,44
- Änderung -0,64 %
- Stand 24.09.26 17:59 Uhr
- Eröffnung 13.395,93
- Vortag 13.450,44
- Tageshoch 13.450,61
- Tagestief 13.315,91
- 52W Hoch 14.097,64 (28.08.26)
- 52W Tief 11.558,54 (23.03.26)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 23,70 08:16:00 Uhr | -0,63% -0,1500 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 143,65 11:59:46 Uhr | -0,62% -0,9000 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 6,047 09:10:01 Uhr | -4,17% -0,2630 | 16,70 | 5,951 |
| Airbus SE NL0000235190 | 193,74 14:59:18 Uhr | +0,40% +0,7800 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 35,10 16:45:32 Uhr | -4,18% -1,530 | 61,44 | 12,80 |
| Allianz SE DE0008404005 | 421,50 19:10:01 Uhr | +2,55% +10,50 | 453,90 | 337,70 |
| Aroundtown SA LU1673108939 | 1,686 18:43:40 Uhr | -1,92% -0,0330 | 3,290 | 1,719 |
| ATOSS Software SE DE0005104400 | 90,10 08:16:00 Uhr | +0,90% +0,8000 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 169,50 16:55:32 Uhr | +0,95% +1,600 | 222,80 | 100,40 |
| BASF SE DE000BASF111 | 52,39 20:46:56 Uhr | +0,92% +0,4800 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 49,42 15:21:34 Uhr | +0,45% +0,2200 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 56,92 19:56:18 Uhr | -2,20% -1,280 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 33,62 15:01:44 Uhr | -4,11% -1,440 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 33,95 08:15:59 Uhr | -0,88% -0,3000 | 37,70 | 26,50 |
| Beiersdorf AG DE0005200000 | 77,90 14:57:03 Uhr | +1,67% +1,280 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 59,00 08:16:00 Uhr | -2,19% -1,320 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 21,90 08:15:59 Uhr | -0,23% -0,0500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 31,60 17:30:10 Uhr | +7,19% +2,120 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 40,92 17:50:38 Uhr | -1,52% -0,6300 | 43,10 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 28,70 16:17:15 Uhr | +5,51% +1,500 | 29,00 | 23,30 |
| Continental AG DE0005439004 | 68,92 08:16:00 Uhr | -1,15% -0,8000 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 59,90 08:15:59 Uhr | 0% 0 | 61,00 | 57,12 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 54,80 08:15:59 Uhr | -0,45% -0,2500 | 85,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,25 15:55:41 Uhr | -0,49% -0,2100 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,62 08:15:59 Uhr | -0,92% -0,3400 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 31,19 16:26:54 Uhr | -2,18% -0,6950 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 282,70 17:18:04 Uhr | +0,14% +0,4000 | 292,10 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,600 15:57:07 Uhr | -1,91% -0,1480 | 10,22 | 6,766 |
| Deutsche Telekom AG DE0005557508 | 26,96 18:37:27 Uhr | +1,24% +0,3300 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 57,04 16:25:36 Uhr | -0,94% -0,5400 | 58,80 | 37,77 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,98 08:16:00 Uhr | -1,94% -0,8700 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 17,16 17:18:04 Uhr | +0,50% +0,0850 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 24,80 08:15:59 Uhr | -2,94% -0,7500 | 50,10 | 23,70 |
| Evonik Industries AG DE000EVNK013 | 18,13 14:56:33 Uhr | +0,78% +0,1400 | 19,05 | 12,52 |
| Evotec SE DE0005664809 | 2,746 15:13:51 Uhr | -2,00% -0,0560 | 7,492 | 2,788 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 62,25 08:15:59 Uhr | -0,16% -0,1000 | 85,55 | 58,90 |
| freenet AG DE000A0Z2ZZ5 | 23,64 12:11:33 Uhr | -1,17% -0,2800 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 39,43 08:16:00 Uhr | +1,23% +0,4800 | 47,45 | 34,72 |
| FUCHS SE DE000A3E5D64 | 42,48 08:15:59 Uhr | +0,38% +0,1600 | 42,50 | 31,98 |
| GEA Group AG DE0006602006 | 66,75 15:51:17 Uhr | -0,89% -0,6000 | 67,80 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 26,42 08:15:59 Uhr | 0% 0 | 38,20 | 15,52 |
| Hannover Rück SE DE0008402215 | 257,60 17:29:29 Uhr | +1,02% +2,600 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 144,00 18:17:46 Uhr | -1,37% -2,000 | 241,10 | 143,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,50 08:16:00 Uhr | -0,29% -0,2000 | 84,40 | 68,10 |
| HelloFresh SE DE000A161408 | 2,673 08:16:00 Uhr | +0,53% +0,0140 | 7,822 | 2,614 |
| Henkel AG & Co. KGaA DE0006048432 | 74,18 08:16:00 Uhr | -1,41% -1,060 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 76,50 20:56:25 Uhr | -3,26% -2,580 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 396,40 08:16:00 Uhr | -1,54% -6,200 | 550,50 | 217,20 |
| HUGO BOSS AG DE000A1PHFF7 | 38,00 08:16:00 Uhr | -0,84% -0,3200 | 41,88 | 34,14 |
| Infineon Technologies AG DE0006231004 | 56,77 20:16:08 Uhr | -3,24% -1,900 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 40,48 19:05:56 Uhr | -4,03% -1,700 | 47,92 | 17,13 |
| Jungheinrich AG DE0006219934 | 24,14 10:53:37 Uhr | -1,07% -0,2600 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,94 16:01:53 Uhr | -1,97% -0,3200 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 40,59 08:15:59 Uhr | -2,33% -0,9700 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 105,00 08:15:59 Uhr | -2,78% -3,000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 20,94 08:16:00 Uhr | -1,69% -0,3600 | 28,18 | 18,03 |
| KRONES AG DE0006335003 | 106,60 08:16:00 Uhr | -4,65% -5,200 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 12,72 12:13:09 Uhr | -3,20% -0,4200 | 22,56 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 45,42 10:08:36 Uhr | -1,13% -0,5200 | 70,30 | 45,80 |
| Mercedes-Benz Group AG DE0007100000 | 41,29 19:32:21 Uhr | -2,18% -0,9200 | 62,19 | 42,21 |
| Merck KGaA DE0006599905 | 132,05 08:15:59 Uhr | -0,34% -0,4500 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 369,20 16:09:30 Uhr | +2,58% +9,300 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 512,00 17:18:04 Uhr | +0,79% +4,000 | 574,00 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,85 08:15:59 Uhr | -0,06% -0,0500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 61,90 08:16:00 Uhr | -0,08% -0,0500 | 111,70 | 50,45 |
| Nordex SE DE000A0D6554 | 39,80 09:02:46 Uhr | -5,24% -2,200 | 50,05 | 21,46 |
| PNE AG DE000A0JBPG2 | 6,980 10:39:46 Uhr | +0,72% +0,0500 | 13,38 | 6,930 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,92 15:04:37 Uhr | -1,93% -0,5100 | 41,37 | 26,43 |
| PUMA SE DE0006969603 | 22,07 08:16:00 Uhr | -2,86% -0,6500 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 568,50 08:16:00 Uhr | -1,56% -9,000 | 771,50 | 565,50 |
| Redcare Pharmacy N.V. NL0012044747 | 61,40 08:16:00 Uhr | -6,76% -4,450 | 90,05 | 30,18 |
| Rheinmetall AG DE0007030009 | 990,00 17:46:13 Uhr | -2,77% -28,20 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 30,85 08:16:00 Uhr | -0,64% -0,2000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 59,64 14:45:11 Uhr | -1,58% -0,9600 | 62,00 | 36,96 |
| SAP SE DE0007164600 | 183,20 16:05:29 Uhr | -1,37% -2,540 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 250,10 08:15:59 Uhr | -1,11% -2,800 | 266,00 | 190,45 |
| Scout24 SE DE000A12DM80 | 68,80 16:09:15 Uhr | -2,89% -2,050 | 105,90 | 62,90 |
| Siemens AG DE0007236101 | 276,35 16:00:35 Uhr | +1,38% +3,750 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 143,28 19:51:51 Uhr | -0,53% -0,7600 | 194,00 | 94,50 |
| Siemens Healthineers AG DE000SHL1006 | 37,17 17:18:04 Uhr | -0,69% -0,2600 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 76,30 08:15:59 Uhr | -2,80% -2,200 | 107,50 | 41,74 |
| Sixt SE DE0007231326 | 68,35 08:16:00 Uhr | -0,36% -0,2500 | 84,30 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 58,20 08:45:31 Uhr | -5,44% -3,350 | 68,80 | 20,60 |
| Stabilus SE DE000STAB1L8 | 16,26 08:16:00 Uhr | -0,97% -0,1600 | 25,05 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 37,56 14:53:29 Uhr | +0,21% +0,0800 | 42,70 | 29,40 |
| Symrise AG DE000SYM9999 | 91,82 08:16:00 Uhr | -1,12% -1,040 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 11,05 17:03:31 Uhr | -0,27% -0,0300 | 16,38 | 11,08 |
| Talanx AG DE000TLX1005 | 119,70 12:22:18 Uhr | -0,08% -0,1000 | 128,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,400 08:16:00 Uhr | +0,79% +0,0500 | 8,925 | 4,194 |
| thyssenkrupp AG DE0007500001 | 15,02 15:14:06 Uhr | -1,93% -0,2950 | 15,67 | 7,260 |
| United Internet AG DE0005089031 | 25,84 08:15:59 Uhr | -1,00% -0,2600 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 30,82 12:23:16 Uhr | -3,75% -1,200 | 46,60 | 10,54 |
| Volkswagen AG DE0007664039 | 71,10 17:52:06 Uhr | -3,11% -2,280 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 17,23 20:47:43 Uhr | -0,32% -0,0550 | 28,70 | 17,07 |
| Wacker Chemie AG DE000WCH8881 | 90,35 11:22:15 Uhr | +2,55% +2,250 | 103,70 | 63,60 |
| Zalando SE DE000ZAL1111 | 22,02 08:16:00 Uhr | -2,09% -0,4700 | 30,38 | 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