HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.877,22 EUR
+0,72% +99,41
Kursdaten
- Börse Xetra
- Letzter 13.877,22
- Änderung +0,72 %
- Stand 04.08.26 17:59 Uhr
- Eröffnung 13.815,75
- Vortag 13.777,81
- Tageshoch 13.905,62
- Tagestief 13.811,50
- 52W Hoch 13.905,62 (04.08.26)
- 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 | 19,52 08:18:42 Uhr | -1,31% -0,2600 | 26,95 | 18,26 |
| adidas AG DE000A1EWWW0 | 160,95 20:53:00 Uhr | -2,51% -4,150 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 7,885 17:25:01 Uhr | +4,29% +0,3240 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 213,80 20:45:35 Uhr | +2,64% +5,500 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 38,71 19:03:20 Uhr | +8,16% +2,920 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 434,80 19:51:23 Uhr | +0,67% +2,900 | 434,50 | 337,70 |
| Aroundtown SA LU1673108939 | 2,208 17:25:01 Uhr | +1,47% +0,0320 | 3,516 | 2,062 |
| ATOSS Software SE DE0005104400 | 86,90 12:55:06 Uhr | 0% 0 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 186,70 13:17:12 Uhr | +3,43% +6,200 | 222,80 | 85,10 |
| BASF SE DE000BASF111 | 50,44 18:36:39 Uhr | -1,18% -0,6000 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 48,83 17:10:39 Uhr | +3,39% +1,600 | 53,56 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 60,12 18:29:29 Uhr | -0,17% -0,1000 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 37,04 14:54:04 Uhr | +2,60% +0,9400 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 35,35 08:18:42 Uhr | +0,71% +0,2500 | 37,10 | 25,90 |
| Beiersdorf AG DE0005200000 | 77,72 18:16:22 Uhr | -2,14% -1,700 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 62,24 08:18:42 Uhr | -0,95% -0,6000 | 63,46 | 44,38 |
| CANCOM SE DE0005419105 | 24,45 13:02:13 Uhr | +3,38% +0,8000 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 31,62 11:14:57 Uhr | -0,13% -0,0400 | 48,26 | 23,04 |
| Commerzbank AG DE000CBK1001 | 39,47 17:44:03 Uhr | +2,41% +0,9300 | 39,01 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,55 12:03:42 Uhr | -3,33% -0,9500 | 29,00 | 23,24 |
| Continental AG DE0005439004 | 71,30 10:30:32 Uhr | -1,93% -1,400 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 60,10 08:18:42 Uhr | +0,50% +0,3000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,55 08:18:42 Uhr | -0,17% -0,1000 | 99,80 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 48,83 13:31:16 Uhr | -1,07% -0,5300 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,28 16:00:43 Uhr | -0,75% -0,2800 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 32,74 16:20:37 Uhr | +1,54% +0,4950 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 264,00 21:10:28 Uhr | -0,60% -1,600 | 269,60 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,440 18:41:14 Uhr | -8,86% -0,8200 | 10,22 | 6,766 |
| Deutsche Post AG DE0005552004 | 57,86 17:14:08 Uhr | +0,45% +0,2600 | 58,10 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 27,84 18:28:36 Uhr | -0,46% -0,1300 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,24 16:28:58 Uhr | +1,00% +0,4300 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 19,23 12:32:51 Uhr | +0,81% +0,1550 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 34,90 08:18:42 Uhr | +2,80% +0,9500 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 17,70 08:18:42 Uhr | +0,11% +0,0200 | 18,02 | 12,52 |
| Evotec SE DE0005664809 | 3,478 08:18:42 Uhr | +1,10% +0,0380 | 7,492 | 3,382 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,70 08:18:42 Uhr | -0,29% -0,2000 | 85,55 | 62,90 |
| freenet AG DE000A0Z2ZZ5 | 24,36 17:46:01 Uhr | -0,98% -0,2400 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 41,09 12:01:13 Uhr | -8,63% -3,880 | 47,45 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 44,75 09:34:56 Uhr | -0,49% -0,2200 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 40,64 08:18:42 Uhr | +0,84% +0,3400 | 42,38 | 31,98 |
| GEA Group AG DE0006602006 | 62,95 08:18:42 Uhr | +1,53% +0,9500 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 27,52 18:44:15 Uhr | -0,58% -0,1600 | 46,12 | 15,52 |
| Hannover Rück SE DE0008402215 | 247,80 15:44:39 Uhr | -1,51% -3,800 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 163,60 18:11:22 Uhr | +1,65% +2,650 | 241,10 | 159,55 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,20 08:18:42 Uhr | +0,85% +0,6000 | 88,00 | 68,10 |
| HelloFresh SE DE000A161408 | 3,474 08:18:42 Uhr | -0,63% -0,0220 | 9,502 | 3,373 |
| Henkel AG & Co. KGaA DE0006048432 | 76,28 08:18:42 Uhr | +0,90% +0,6800 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 87,44 19:29:01 Uhr | +1,37% +1,180 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 443,00 17:41:09 Uhr | -1,99% -9,000 | 550,50 | 192,30 |
| HUGO BOSS AG DE000A1PHFF7 | 38,00 08:18:42 Uhr | +0,21% +0,0800 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 63,90 18:26:20 Uhr | +4,84% +2,950 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 39,06 17:31:36 Uhr | +3,55% +1,340 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 25,68 20:52:55 Uhr | +4,22% +1,040 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,25 18:21:06 Uhr | -1,72% -0,2500 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 40,97 16:59:30 Uhr | +3,72% +1,470 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 104,50 08:18:42 Uhr | -0,48% -0,5000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 20,66 17:37:22 Uhr | -3,00% -0,6400 | 28,28 | 18,03 |
| KRONES AG DE0006335003 | 113,80 08:18:42 Uhr | -0,87% -1,0000 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 16,79 17:02:52 Uhr | +1,94% +0,3200 | 25,60 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 52,95 08:18:42 Uhr | +1,53% +0,8000 | 74,35 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 48,08 18:39:25 Uhr | +0,67% +0,3200 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 144,85 13:46:10 Uhr | +1,29% +1,850 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 370,00 08:18:42 Uhr | +0,33% +1,200 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 515,00 19:48:58 Uhr | -1,23% -6,400 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 77,45 08:18:42 Uhr | +0,45% +0,3500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 58,00 09:05:04 Uhr | -1,86% -1,100 | 137,40 | 50,45 |
| Nordex SE DE000A0D6554 | 39,76 18:30:33 Uhr | +2,47% +0,9600 | 50,05 | 19,33 |
| PNE AG DE000A0JBPG2 | 10,48 08:18:42 Uhr | -0,38% -0,0400 | 15,04 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,92 14:18:30 Uhr | -0,28% -0,0800 | 41,37 | 26,89 |
| PUMA SE DE0006969603 | 26,92 10:57:59 Uhr | -4,64% -1,310 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 672,00 08:18:42 Uhr | -0,52% -3,500 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 63,90 08:18:42 Uhr | +2,32% +1,450 | 104,40 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.203,60 21:07:04 Uhr | +2,05% +24,20 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 32,30 17:44:08 Uhr | -1,22% -0,4000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 56,70 21:42:22 Uhr | -0,32% -0,1800 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 168,52 20:22:03 Uhr | +2,00% +3,300 | 253,85 | 127,68 |
| Sartorius AG DE0007165631 | 225,20 08:18:42 Uhr | +2,27% +5,000 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 76,30 21:53:48 Uhr | +1,33% +1,0000 | 119,30 | 62,90 |
| Siemens AG DE0007236101 | 287,75 19:00:38 Uhr | +1,00% +2,850 | 285,70 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 152,86 21:53:43 Uhr | +3,07% +4,560 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 38,85 20:24:51 Uhr | -1,02% -0,4000 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 79,65 15:24:36 Uhr | -0,93% -0,7500 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 70,50 17:01:31 Uhr | -2,08% -1,500 | 92,85 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 54,80 17:47:48 Uhr | +7,56% +3,850 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 15,12 08:18:42 Uhr | +3,14% +0,4600 | 25,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 40,76 20:11:03 Uhr | +3,03% +1,200 | 47,50 | 29,40 |
| Symrise AG DE000SYM9999 | 88,80 08:18:42 Uhr | +0,52% +0,4600 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,85 08:18:42 Uhr | +0,51% +0,0700 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 115,50 16:55:08 Uhr | -0,43% -0,5000 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,495 18:35:26 Uhr | +6,56% +0,4000 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 12,52 19:28:45 Uhr | +2,37% +0,2900 | 12,49 | 5,617 |
| United Internet AG DE0005089031 | 23,60 18:35:42 Uhr | -0,84% -0,2000 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 29,56 15:08:23 Uhr | +5,05% +1,420 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 75,62 15:20:24 Uhr | -1,49% -1,140 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 21,30 12:46:49 Uhr | +0,09% +0,0200 | 29,16 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 90,30 08:18:42 Uhr | +0,22% +0,2000 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 24,46 11:57:09 Uhr | -17,08% -5,040 | 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