HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.179,39 EUR
-0,49% -64,65
Kursdaten
- Börse Xetra
- Letzter 13.179,39
- Änderung -0,49 %
- Stand 11.02.26 17:59 Uhr
- Eröffnung 13.185,39
- Vortag 13.244,04
- Tageshoch 13.245,38
- Tagestief 13.163,77
- 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 | 25,30 08:16:01 Uhr | -2,88% -0,7500 | 26,95 | 11,42 |
| adidas AG DE000A1EWWW0 | 154,50 20:25:39 Uhr | -1,40% -2,200 | 262,70 | 143,05 |
| ADTRAN Holdings Inc. US00486H1059 | 8,546 18:30:17 Uhr | -3,02% -0,2660 | 11,33 | 6,168 |
| Airbus SE NL0000235190 | 187,80 17:41:27 Uhr | -2,23% -4,280 | 221,05 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 21,91 09:21:49 Uhr | -2,84% -0,6400 | 22,91 | 8,470 |
| Allianz SE DE0008404005 | 370,70 20:53:59 Uhr | -2,06% -7,800 | 395,70 | 295,00 |
| Aroundtown SA LU1673108939 | 3,048 17:25:10 Uhr | +3,25% +0,0960 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 90,30 11:36:17 Uhr | -1,20% -1,100 | 144,80 | 84,90 |
| Aurubis AG DE0006766504 | 168,50 21:37:58 Uhr | +0,36% +0,6000 | 171,40 | 71,50 |
| BASF SE DE000BASF111 | 51,14 14:52:20 Uhr | +0,79% +0,4000 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 46,10 21:14:27 Uhr | +0,28% +0,1300 | 46,75 | 18,70 |
| Bayerische Motoren Werke AG DE0005190003 | 89,22 18:03:46 Uhr | +0,43% +0,3800 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 34,74 18:30:37 Uhr | -3,82% -1,380 | 44,74 | 31,02 |
| BEFESA S.A. LU1704650164 | 32,42 08:16:09 Uhr | +1,82% +0,5800 | 31,92 | 21,48 |
| Beiersdorf AG DE0005200000 | 104,25 08:16:00 Uhr | +0,29% +0,3000 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 58,10 09:23:46 Uhr | -0,72% -0,4200 | 67,70 | 46,15 |
| CANCOM SE DE0005419105 | 24,25 08:16:01 Uhr | +2,11% +0,5000 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 27,90 10:57:56 Uhr | -1,41% -0,4000 | 70,40 | 27,00 |
| Commerzbank AG DE000CBK1001 | 34,57 19:47:51 Uhr | -2,56% -0,9100 | 38,01 | 17,67 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,00 13:17:44 Uhr | -0,37% -0,1000 | 27,60 | 21,52 |
| Continental AG DE0005439004 | 71,22 08:01:10 Uhr | -0,39% -0,2800 | 71,50 | 42,78 |
| Covestro AG DE0006062144 | 60,64 08:16:02 Uhr | -0,10% -0,0600 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 70,05 08:16:01 Uhr | -0,85% -0,6000 | 113,00 | 68,00 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,74 19:45:51 Uhr | +2,17% +0,9300 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 22,46 08:16:07 Uhr | +1,03% +0,2300 | 32,37 | 15,81 |
| Deutsche Bank AG DE0005140008 | 31,34 15:43:37 Uhr | -1,72% -0,5500 | 34,12 | 16,80 |
| Deutsche Börse AG DE0005810055 | 203,90 20:07:45 Uhr | -3,09% -6,500 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,888 14:09:59 Uhr | -1,31% -0,1180 | 9,476 | 5,552 |
| Deutsche Post AG DE0005552004 | 51,14 21:33:48 Uhr | +0,43% +0,2200 | 50,92 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 30,40 20:17:30 Uhr | +0,70% +0,2100 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,20 17:31:22 Uhr | +0,54% +0,2200 | 60,42 | 39,70 |
| E.ON SE DE000ENAG999 | 18,17 19:52:23 Uhr | +1,94% +0,3450 | 18,10 | 11,39 |
| Energiekontor AG DE0005313506 | 38,25 10:01:58 Uhr | 0% 0 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 16,10 18:41:27 Uhr | +1,58% +0,2500 | 22,29 | 12,52 |
| Evotec SE DE0005664809 | 6,004 11:47:23 Uhr | -2,56% -0,1580 | 8,900 | 4,940 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 79,85 08:16:02 Uhr | -2,62% -2,150 | 83,00 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 32,58 13:17:22 Uhr | +0,93% +0,3000 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 40,36 08:16:02 Uhr | -0,44% -0,1800 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 50,02 15:30:39 Uhr | +0,36% +0,1800 | 51,66 | 33,54 |
| FUCHS SE DE000A3E5D64 | 38,40 08:01:37 Uhr | -0,57% -0,2200 | 49,92 | 36,54 |
| GEA Group AG DE0006602006 | 63,60 08:16:03 Uhr | +0,71% +0,4500 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 18,70 19:31:46 Uhr | -30,95% -8,380 | 81,80 | 22,74 |
| Hannover Rück SE DE0008402215 | 244,60 13:48:04 Uhr | +0,74% +1,800 | 291,20 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 215,70 10:40:12 Uhr | -1,55% -3,400 | 241,10 | 132,50 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 84,10 08:16:06 Uhr | +1,08% +0,9000 | 92,10 | 77,00 |
| HelloFresh SE DE000A161408 | 5,630 14:08:30 Uhr | -6,60% -0,3980 | 13,45 | 5,200 |
| Henkel AG & Co. KGaA DE0006048432 | 79,92 08:16:02 Uhr | -0,35% -0,2800 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 79,65 19:32:22 Uhr | -1,67% -1,350 | 117,00 | 33,86 |
| HOCHTIEF AG DE0006070006 | 375,40 15:53:41 Uhr | +3,42% +12,40 | 377,20 | 126,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,43 08:16:07 Uhr | -0,95% -0,3500 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 42,30 09:36:05 Uhr | -1,19% -0,5100 | 45,47 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 27,52 14:42:16 Uhr | +1,40% +0,3800 | 27,14 | 14,64 |
| Jungheinrich AG DE0006219934 | 36,02 10:58:32 Uhr | -2,49% -0,9200 | 42,92 | 24,74 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,59 11:12:24 Uhr | -0,14% -0,0200 | 16,79 | 10,72 |
| KION GROUP AG DE000KGX8881 | 62,70 10:41:32 Uhr | +1,37% +0,8500 | 70,20 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 105,10 08:16:08 Uhr | +0,19% +0,2000 | 106,60 | 72,95 |
| Kontron AG AT0000A0E9W5 | 23,12 08:16:09 Uhr | +4,62% +1,020 | 28,72 | 18,78 |
| KRONES AG DE0006335003 | 139,40 08:16:02 Uhr | +0,58% +0,8000 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 21,50 09:26:04 Uhr | +3,86% +0,8000 | 33,61 | 15,71 |
| LEG Immobilien SE DE000LEG1110 | 63,15 08:16:08 Uhr | +2,52% +1,550 | 81,12 | 59,25 |
| Mercedes-Benz Group AG DE0007100000 | 58,18 11:12:40 Uhr | -0,53% -0,3100 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 125,00 14:59:45 Uhr | -0,87% -1,100 | 141,90 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 382,20 08:16:04 Uhr | -0,88% -3,400 | 398,10 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 533,20 13:16:06 Uhr | +1,18% +6,200 | 612,40 | 501,00 |
| Nagarro SE DE000A3H2200 | 65,95 08:16:08 Uhr | +5,77% +3,600 | 89,30 | 43,32 |
| Nemetschek SE DE0006452907 | 71,00 08:16:02 Uhr | 0% 0 | 137,40 | 71,00 |
| Nordex SE DE000A0D6554 | 31,78 08:16:04 Uhr | -1,24% -0,4000 | 35,04 | 11,25 |
| PNE AG DE000A0JBPG2 | 8,850 08:16:05 Uhr | +0,80% +0,0700 | 15,52 | 8,780 |
| Porsche Automobil Holding SE DE000PAH0038 | 35,99 10:40:28 Uhr | +1,12% +0,4000 | 41,37 | 30,98 |
| PUMA SE DE0006969603 | 23,00 12:16:41 Uhr | -0,09% -0,0200 | 30,41 | 15,37 |
| RATIONAL AG DE0007010803 | 771,50 08:16:03 Uhr | +0,85% +6,500 | 890,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 66,65 20:39:37 Uhr | +0,30% +0,2000 | 142,60 | 57,55 |
| Rheinmetall AG DE0007030009 | 1.592,00 20:28:21 Uhr | -2,21% -36,00 | 2.000,00 | 672,80 |
| RTL Group S.A. LU0061462528 | 37,55 08:16:09 Uhr | +1,76% +0,6500 | 38,20 | 29,15 |
| RWE AG DE0007037129 | 54,36 14:25:46 Uhr | +1,72% +0,9200 | 54,58 | 27,98 |
| SAP SE DE0007164600 | 170,64 20:57:44 Uhr | -4,48% -8,000 | 283,55 | 159,84 |
| Sartorius AG DE0007165631 | 231,90 08:16:03 Uhr | -0,30% -0,7000 | 266,00 | 173,45 |
| Scout24 SE DE000A12DM80 | 72,65 09:48:48 Uhr | -3,07% -2,300 | 122,20 | 73,65 |
| Siemens AG DE0007236101 | 256,00 20:11:10 Uhr | -0,68% -1,750 | 265,40 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 162,60 21:59:53 Uhr | +6,62% +10,10 | 158,50 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 40,53 13:17:41 Uhr | -1,65% -0,6800 | 58,00 | 40,76 |
| Siltronic AG DE000WAF3001 | 56,00 08:18:09 Uhr | +2,38% +1,300 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 67,65 08:16:03 Uhr | +0,52% +0,3500 | 98,00 | 65,55 |
| SMA Solar Technology AG DE000A0DJ6J9 | 33,84 09:23:00 Uhr | +4,44% +1,440 | 38,50 | 11,91 |
| Stabilus SE DE000STAB1L8 | 20,20 08:16:10 Uhr | +1,71% +0,3400 | 33,30 | 17,84 |
| Ströer SE & Co. KGaA DE0007493991 | 35,30 15:33:52 Uhr | +2,62% +0,9000 | 58,90 | 32,15 |
| Symrise AG DE000SYM9999 | 76,06 16:24:45 Uhr | +1,12% +0,8400 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,75 08:16:04 Uhr | +2,57% +0,3700 | 16,14 | 11,76 |
| Talanx AG DE000TLX1005 | 106,60 16:49:31 Uhr | -0,93% -1,0000 | 124,10 | 81,85 |
| TeamViewer SE DE000A2YN900 | 5,575 20:14:14 Uhr | +0,63% +0,0350 | 13,42 | 5,430 |
| thyssenkrupp AG DE0007500001 | 12,20 16:51:29 Uhr | +4,01% +0,4700 | 11,95 | 3,043 |
| United Internet AG DE0005089031 | 26,64 08:16:09 Uhr | -0,75% -0,2000 | 30,02 | 15,26 |
| Verbio SE DE000A0JL9W6 | 24,38 08:16:05 Uhr | +4,82% +1,120 | 26,10 | 7,390 |
| Volkswagen AG DE0007664039 | 103,10 18:34:40 Uhr | -0,43% -0,4500 | 114,00 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 25,87 20:51:51 Uhr | +3,15% +0,7900 | 30,62 | 23,69 |
| Wacker Chemie AG DE000WCH8881 | 82,65 15:36:34 Uhr | +3,31% +2,650 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 21,06 19:56:41 Uhr | -4,01% -0,8800 | 39,82 | 21,00 |
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