HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.368,49 EUR
-0,09% -12,30
Kursdaten
- Börse Xetra
- Letzter 13.368,49
- Änderung -0,09 %
- Stand 20.10.26 17:59 Uhr
- Eröffnung 13.364,58
- Vortag 13.380,79
- Tageshoch 13.421,77
- Tagestief 13.232,91
- 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 | 23,50 08:16:03 Uhr | 0% 0 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 157,60 08:56:35 Uhr | -0,51% -0,8000 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 5,779 17:25:02 Uhr | -0,16% -0,0090 | 16,70 | 5,636 |
| Airbus SE NL0000235190 | 194,48 18:15:52 Uhr | -1,68% -3,320 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 32,04 08:16:03 Uhr | -1,60% -0,5200 | 61,44 | 12,80 |
| Allianz SE DE0008404005 | 430,00 16:06:05 Uhr | -0,67% -2,900 | 453,90 | 337,70 |
| Aroundtown SA LU1673108939 | 1,353 17:25:01 Uhr | -1,24% -0,0170 | 3,272 | 1,356 |
| ATOSS Software SE DE0005104400 | 92,70 17:57:55 Uhr | +2,89% +2,600 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 141,00 12:19:22 Uhr | -7,60% -11,60 | 222,80 | 105,30 |
| BASF SE DE000BASF111 | 52,35 10:13:40 Uhr | -0,04% -0,0200 | 55,01 | 41,70 |
| Bayer AG DE000BAY0017 | 43,44 13:55:48 Uhr | -1,50% -0,6600 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 57,86 17:37:08 Uhr | +1,97% +1,120 | 97,28 | 52,24 |
| Bechtle AG DE0005158703 | 34,88 08:16:03 Uhr | +0,75% +0,2600 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 33,30 08:16:00 Uhr | -1,77% -0,6000 | 37,70 | 26,50 |
| Beiersdorf AG DE0005200000 | 80,94 08:16:03 Uhr | +0,02% +0,0200 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 64,10 08:16:03 Uhr | -0,68% -0,4400 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 22,15 08:16:00 Uhr | -0,67% -0,1500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 32,34 08:16:00 Uhr | -1,10% -0,3600 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 36,91 10:24:27 Uhr | +0,41% +0,1500 | 43,10 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 29,00 17:07:54 Uhr | 0% 0 | 30,40 | 23,30 |
| Continental AG DE0005439004 | 67,82 08:16:03 Uhr | -2,22% -1,540 | 76,16 | 56,34 |
| Covestro AG DE0006062144 | 60,20 08:16:00 Uhr | 0% 0 | 61,00 | 58,28 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 61,55 08:16:02 Uhr | +0,49% +0,3000 | 85,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,58 08:16:00 Uhr | -1,34% -0,5500 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,82 08:16:03 Uhr | -0,32% -0,1200 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 27,98 11:29:54 Uhr | -3,32% -0,9600 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 306,30 08:16:03 Uhr | -0,58% -1,800 | 308,10 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,032 13:23:03 Uhr | -0,42% -0,0300 | 10,22 | 6,766 |
| Deutsche Telekom AG DE0005557508 | 25,68 12:00:51 Uhr | 0% 0 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 57,22 08:16:02 Uhr | -1,85% -1,080 | 58,80 | 38,93 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,52 08:01:26 Uhr | -0,69% -0,2900 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 17,39 08:16:03 Uhr | -1,64% -0,2900 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 22,55 08:16:03 Uhr | -1,96% -0,4500 | 50,10 | 23,00 |
| Evonik Industries AG DE000EVNK013 | 21,18 08:16:03 Uhr | +0,28% +0,0600 | 21,62 | 12,52 |
| Evotec SE DE0005664809 | 2,730 17:21:17 Uhr | +6,97% +0,1780 | 7,492 | 2,510 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 60,45 08:16:02 Uhr | +0,33% +0,2000 | 85,55 | 57,00 |
| freenet AG DE000A0Z2ZZ5 | 22,88 17:52:39 Uhr | +0,97% +0,2200 | 33,76 | 21,70 |
| Fresenius Medical Care AG DE0005785802 | 38,94 08:16:03 Uhr | -0,92% -0,3600 | 47,07 | 34,72 |
| FUCHS SE DE000A3E5D64 | 45,34 08:16:00 Uhr | -0,13% -0,0600 | 45,52 | 31,98 |
| GEA Group AG DE0006602006 | 68,50 08:16:03 Uhr | -0,65% -0,4500 | 69,85 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 32,18 08:16:00 Uhr | +0,44% +0,1400 | 32,04 | 15,52 |
| Hannover Rück SE DE0008402215 | 271,80 08:16:03 Uhr | -0,07% -0,2000 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 143,45 08:16:03 Uhr | +0,03% +0,0500 | 241,10 | 139,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,80 08:16:03 Uhr | -0,43% -0,3000 | 84,40 | 67,80 |
| HelloFresh SE DE000A161408 | 3,051 08:16:03 Uhr | +2,38% +0,0710 | 7,760 | 2,265 |
| Henkel AG & Co. KGaA DE0006048432 | 77,98 08:16:03 Uhr | -0,41% -0,3200 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 86,16 12:53:34 Uhr | +0,33% +0,2800 | 102,70 | 63,58 |
| HOCHTIEF AG DE0006070006 | 368,20 08:16:03 Uhr | -0,65% -2,400 | 550,50 | 242,00 |
| HUGO BOSS AG DE000A1PHFF7 | 38,28 08:00:20 Uhr | +1,14% +0,4300 | 41,55 | 34,14 |
| Infineon Technologies AG DE0006231004 | 52,09 17:12:49 Uhr | 0% 0 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 35,32 08:16:00 Uhr | -2,38% -0,8600 | 47,92 | 18,35 |
| Jungheinrich AG DE0006219934 | 21,82 08:16:03 Uhr | -1,00% -0,2200 | 38,30 | 20,76 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,08 12:43:17 Uhr | -3,82% -0,5200 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 33,73 08:19:20 Uhr | -0,44% -0,1500 | 70,20 | 33,67 |
| Knorr-Bremse AG DE000KBX1006 | 97,65 08:16:00 Uhr | -2,20% -2,200 | 115,10 | 78,50 |
| Kontron AG AT0000A0E9W5 | 19,90 08:16:03 Uhr | -1,58% -0,3200 | 25,88 | 18,03 |
| KRONES AG DE0006335003 | 111,80 08:16:03 Uhr | -0,18% -0,2000 | 142,60 | 104,00 |
| LANXESS AG DE0005470405 | 12,69 08:16:03 Uhr | -3,28% -0,4300 | 21,64 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 45,00 08:16:03 Uhr | -3,27% -1,520 | 70,30 | 44,22 |
| Mercedes-Benz Group AG DE0007100000 | 40,58 11:17:31 Uhr | +0,69% +0,2800 | 62,19 | 38,90 |
| Merck KGaA DE0006599905 | 144,15 09:04:23 Uhr | -0,59% -0,8500 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 344,50 08:16:00 Uhr | -0,75% -2,600 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 545,60 16:12:38 Uhr | -0,07% -0,4000 | 571,80 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,60 08:16:00 Uhr | -0,88% -0,7000 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 76,10 08:16:03 Uhr | -0,85% -0,6500 | 105,20 | 50,45 |
| Nordex SE DE000A0D6554 | 38,14 08:16:03 Uhr | -1,14% -0,4400 | 50,05 | 22,08 |
| PNE AG DE000A0JBPG2 | 5,560 08:16:03 Uhr | -3,47% -0,2000 | 11,26 | 5,480 |
| Porsche Automobil Holding SE DE000PAH0038 | 24,84 13:03:00 Uhr | -0,64% -0,1600 | 41,37 | 24,21 |
| PUMA SE DE0006969603 | 24,33 08:16:03 Uhr | +1,50% +0,3600 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 615,50 08:16:03 Uhr | +0,82% +5,000 | 771,50 | 561,00 |
| Redcare Pharmacy N.V. NL0012044747 | 76,85 17:01:10 Uhr | +0,20% +0,1500 | 84,70 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.041,40 11:24:59 Uhr | -0,89% -9,400 | 1.963,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 30,50 08:16:03 Uhr | +0,16% +0,0500 | 40,00 | 28,40 |
| RWE AG DE0007037129 | 56,68 08:16:00 Uhr | -2,28% -1,320 | 62,00 | 39,78 |
| SAP SE DE0007164600 | 201,00 11:57:08 Uhr | +0,65% +1,300 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 263,50 17:42:49 Uhr | +1,46% +3,800 | 268,80 | 203,50 |
| Scout24 SE DE000A12DM80 | 79,45 08:16:03 Uhr | -0,56% -0,4500 | 102,00 | 62,90 |
| Siemens AG DE0007236101 | 256,75 13:13:13 Uhr | -3,44% -9,150 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 130,14 18:58:05 Uhr | -2,00% -2,660 | 194,00 | 95,00 |
| Siemens Healthineers AG DE000SHL1006 | 41,54 18:49:39 Uhr | +1,27% +0,5200 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 65,00 08:00:20 Uhr | -0,38% -0,2500 | 107,50 | 41,74 |
| Sixt SE DE0007231326 | 72,75 18:01:00 Uhr | +1,75% +1,250 | 77,80 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 54,50 08:16:03 Uhr | -4,72% -2,700 | 68,80 | 22,10 |
| Stabilus SE DE000STAB1L8 | 15,92 08:16:03 Uhr | -0,50% -0,0800 | 23,25 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 37,40 08:16:03 Uhr | -0,90% -0,3400 | 40,90 | 29,40 |
| Symrise AG DE000SYM9999 | 99,82 08:16:03 Uhr | +1,90% +1,860 | 99,70 | 66,22 |
| TAG Immobilien AG DE0008303504 | 10,49 09:22:05 Uhr | +1,35% +0,1400 | 16,38 | 10,20 |
| Talanx AG DE000TLX1005 | 122,50 08:16:03 Uhr | -1,29% -1,600 | 128,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 7,000 08:16:03 Uhr | +0,65% +0,0450 | 8,470 | 4,194 |
| thyssenkrupp AG DE0007500001 | 13,90 08:16:00 Uhr | -3,00% -0,4300 | 15,67 | 7,260 |
| United Internet AG DE0005089031 | 23,92 08:16:00 Uhr | +0,59% +0,1400 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 28,70 08:16:00 Uhr | -1,31% -0,3800 | 46,60 | 14,53 |
| Volkswagen AG DE0007664039 | 68,96 08:16:03 Uhr | +0,20% +0,1400 | 109,00 | 66,14 |
| Vonovia SE DE000A1ML7J1 | 16,05 11:45:49 Uhr | -3,17% -0,5250 | 28,70 | 16,29 |
| Wacker Chemie AG DE000WCH8881 | 87,40 08:16:03 Uhr | -0,29% -0,2500 | 103,70 | 63,60 |
| Zalando SE DE000ZAL1111 | 25,60 08:16:03 Uhr | +0,16% +0,0400 | 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