HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.770,17 EUR
+1,42% +192,19
Kursdaten
- Börse Xetra
- Letzter 13.770,17
- Änderung +1,42 %
- Stand 03.08.26 12:02 Uhr
- Eröffnung 13.666,34
- Vortag 13.577,98
- Tageshoch 13.791,16
- Tagestief 13.637,11
- 52W Hoch 13.765,35 (07.07.26)
- 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 | 19,78 08:16:00 Uhr | -0,40% -0,0800 | 26,95 | 18,26 |
| adidas AG DE000A1EWWW0 | 165,60 11:35:36 Uhr | +3,31% +5,300 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 6,981 09:10:01 Uhr | -5,60% -0,4140 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 205,15 08:16:00 Uhr | +0,17% +0,3500 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 37,15 08:16:00 Uhr | +2,26% +0,8200 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 433,00 11:13:26 Uhr | +0,28% +1,200 | 434,10 | 335,80 |
| Aroundtown SA LU1673108939 | 2,198 09:10:01 Uhr | +1,48% +0,0320 | 3,516 | 2,062 |
| ATOSS Software SE DE0005104400 | 86,90 09:42:16 Uhr | +2,12% +1,800 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 182,50 08:16:00 Uhr | -1,67% -3,100 | 222,80 | 85,10 |
| BASF SE DE000BASF111 | 50,64 09:52:09 Uhr | +0,58% +0,2900 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 48,07 09:00:47 Uhr | -0,72% -0,3500 | 53,56 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 60,72 10:43:48 Uhr | +2,08% +1,240 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 36,10 08:16:00 Uhr | -0,66% -0,2400 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 35,10 08:15:59 Uhr | +1,59% +0,5500 | 37,10 | 25,90 |
| Beiersdorf AG DE0005200000 | 81,94 10:59:16 Uhr | +1,51% +1,220 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 61,18 08:16:00 Uhr | -1,26% -0,7800 | 63,46 | 44,38 |
| CANCOM SE DE0005419105 | 23,65 08:15:59 Uhr | -2,07% -0,5000 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 30,82 08:15:59 Uhr | -0,39% -0,1200 | 48,26 | 23,04 |
| Commerzbank AG DE000CBK1001 | 38,58 11:37:33 Uhr | +2,04% +0,7700 | 39,01 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 28,50 09:50:33 Uhr | +3,64% +1,0000 | 29,00 | 23,24 |
| Continental AG DE0005439004 | 72,70 11:08:58 Uhr | +0,92% +0,6600 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 59,80 08:15:59 Uhr | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,65 10:27:50 Uhr | -4,48% -2,750 | 99,80 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 50,00 11:53:25 Uhr | +2,06% +1,010 | 49,07 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,56 08:15:59 Uhr | +0,08% +0,0300 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 32,21 08:19:47 Uhr | +1,32% +0,4200 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 264,10 11:07:02 Uhr | +0,15% +0,4000 | 269,60 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 9,274 11:33:34 Uhr | +2,68% +0,2420 | 10,22 | 6,766 |
| Deutsche Post AG DE0005552004 | 57,94 09:59:14 Uhr | +0,03% +0,0200 | 58,00 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 27,78 11:47:37 Uhr | +5,07% +1,340 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,81 08:16:00 Uhr | -2,86% -1,260 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 19,01 10:22:43 Uhr | +1,77% +0,3300 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 33,95 08:15:59 Uhr | -1,45% -0,5000 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 17,68 11:30:07 Uhr | +0,86% +0,1500 | 18,02 | 12,52 |
| Evotec SE DE0005664809 | 3,440 08:16:00 Uhr | -0,41% -0,0140 | 7,492 | 3,382 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,90 08:15:59 Uhr | +0,88% +0,6000 | 85,55 | 62,90 |
| freenet AG DE000A0Z2ZZ5 | 24,42 09:19:57 Uhr | +0,08% +0,0200 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 44,53 08:16:00 Uhr | +0,52% +0,2300 | 47,45 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 44,73 11:03:20 Uhr | -0,58% -0,2600 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 40,30 08:15:59 Uhr | -3,31% -1,380 | 42,38 | 31,98 |
| GEA Group AG DE0006602006 | 62,00 08:16:00 Uhr | -1,59% -1,0000 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 27,68 08:15:59 Uhr | -0,36% -0,1000 | 46,12 | 15,52 |
| Hannover Rück SE DE0008402215 | 250,40 10:52:20 Uhr | -1,11% -2,800 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 162,15 11:05:34 Uhr | +0,03% +0,0500 | 241,10 | 159,55 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,60 08:16:00 Uhr | +0,71% +0,5000 | 88,00 | 68,10 |
| HelloFresh SE DE000A161408 | 3,411 08:16:00 Uhr | -4,96% -0,1780 | 9,502 | 3,373 |
| Henkel AG & Co. KGaA DE0006048432 | 75,60 08:19:44 Uhr | -0,63% -0,4800 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 84,58 11:53:27 Uhr | +5,78% +4,620 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 452,00 08:08:22 Uhr | +0,67% +3,000 | 550,50 | 186,00 |
| HUGO BOSS AG DE000A1PHFF7 | 37,92 08:16:00 Uhr | -0,24% -0,0900 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 62,31 09:25:22 Uhr | -0,43% -0,2700 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 37,72 08:15:59 Uhr | +1,51% +0,5600 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,64 08:06:29 Uhr | +1,23% +0,3000 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,50 08:39:19 Uhr | 0% 0 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 39,50 08:15:59 Uhr | -2,37% -0,9600 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 102,50 08:15:59 Uhr | -1,06% -1,100 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 22,52 08:16:00 Uhr | -5,46% -1,300 | 28,28 | 18,03 |
| KRONES AG DE0006335003 | 112,20 08:16:00 Uhr | -0,53% -0,6000 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 16,47 08:16:00 Uhr | -1,32% -0,2200 | 25,60 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 52,15 08:16:00 Uhr | -0,19% -0,1000 | 74,35 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 48,25 11:51:55 Uhr | +2,83% +1,330 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 143,50 08:15:59 Uhr | +0,42% +0,6000 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 373,20 10:14:37 Uhr | +3,70% +13,30 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 519,80 12:02:08 Uhr | -0,73% -3,800 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 76,10 08:15:59 Uhr | +0,40% +0,3000 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 59,90 12:00:21 Uhr | +3,01% +1,750 | 137,40 | 50,45 |
| Nordex SE DE000A0D6554 | 38,80 08:07:08 Uhr | -5,00% -2,040 | 50,05 | 19,33 |
| PNE AG DE000A0JBPG2 | 10,52 08:15:59 Uhr | -2,05% -0,2200 | 15,04 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,93 08:16:00 Uhr | -0,82% -0,2400 | 41,37 | 26,89 |
| PUMA SE DE0006969603 | 28,36 11:04:29 Uhr | +2,72% +0,7500 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 675,50 08:16:00 Uhr | -0,66% -4,500 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 62,45 08:16:00 Uhr | -4,29% -2,800 | 104,40 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.165,60 11:44:25 Uhr | +1,91% +21,80 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 32,60 10:34:02 Uhr | +0,31% +0,1000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 57,24 08:15:59 Uhr | +0,21% +0,1200 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 164,40 11:50:44 Uhr | +3,81% +6,040 | 253,85 | 127,68 |
| Sartorius AG DE0007165631 | 220,20 08:15:59 Uhr | +1,10% +2,400 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 74,80 08:16:00 Uhr | -3,17% -2,450 | 119,30 | 62,90 |
| Siemens AG DE0007236101 | 285,70 09:19:18 Uhr | +0,81% +2,300 | 285,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 147,68 10:57:01 Uhr | -0,73% -1,080 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 38,33 11:03:45 Uhr | +4,07% +1,500 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 80,40 08:34:30 Uhr | +1,13% +0,9000 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 72,00 08:10:05 Uhr | +0,42% +0,3000 | 92,85 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 54,05 08:16:00 Uhr | -3,65% -2,050 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 14,66 08:24:48 Uhr | +4,42% +0,6200 | 25,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 39,56 08:16:00 Uhr | +0,30% +0,1200 | 47,50 | 29,40 |
| Symrise AG DE000SYM9999 | 88,34 08:16:00 Uhr | -3,16% -2,880 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,78 08:16:00 Uhr | +0,73% +0,1000 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 116,00 08:16:00 Uhr | +1,05% +1,200 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,095 08:16:00 Uhr | +1,33% +0,0800 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 12,27 08:05:15 Uhr | +2,00% +0,2400 | 12,49 | 5,617 |
| United Internet AG DE0005089031 | 23,80 08:15:59 Uhr | -1,16% -0,2800 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 28,14 08:15:59 Uhr | -3,63% -1,060 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 76,66 11:54:41 Uhr | +2,90% +2,160 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 21,29 08:46:43 Uhr | +0,95% +0,2000 | 29,16 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 90,10 09:20:55 Uhr | +4,89% +4,200 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 28,85 09:16:57 Uhr | -0,24% -0,0700 | 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