HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.355,73 EUR
+0,15% +20,20
Kursdaten
- Börse Xetra
- Letzter 13.355,73
- Änderung +0,15 %
- Stand 14.10.26 18:00 Uhr
- Eröffnung 13.376,54
- Vortag 13.335,53
- Tageshoch 13.439,43
- Tagestief 13.347,29
- 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 | 23,45 08:16:00 Uhr | +0,64% +0,1500 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 154,10 18:10:59 Uhr | +2,60% +3,900 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 6,057 17:25:02 Uhr | -1,05% -0,0640 | 16,70 | 5,921 |
| Airbus SE NL0000235190 | 186,36 08:16:00 Uhr | -0,18% -0,3400 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 34,51 08:16:00 Uhr | -0,86% -0,3000 | 61,44 | 12,80 |
| Allianz SE DE0008404005 | 425,00 20:45:33 Uhr | +0,45% +1,900 | 453,90 | 337,70 |
| Aroundtown SA LU1673108939 | 1,377 17:25:01 Uhr | +0,15% +0,0020 | 3,290 | 1,375 |
| ATOSS Software SE DE0005104400 | 88,20 08:16:00 Uhr | +1,73% +1,500 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 156,00 20:17:54 Uhr | -1,52% -2,400 | 222,80 | 102,00 |
| BASF SE DE000BASF111 | 52,22 15:14:56 Uhr | +0,95% +0,4900 | 55,01 | 41,70 |
| Bayer AG DE000BAY0017 | 44,21 08:00:20 Uhr | -0,85% -0,3800 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 54,46 19:56:16 Uhr | +0,29% +0,1600 | 97,28 | 52,24 |
| Bechtle AG DE0005158703 | 35,32 08:16:00 Uhr | +1,55% +0,5400 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 34,40 08:16:00 Uhr | -3,91% -1,400 | 37,70 | 26,50 |
| Beiersdorf AG DE0005200000 | 79,32 08:16:00 Uhr | +0,41% +0,3200 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 63,38 08:16:00 Uhr | +2,76% +1,700 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 22,40 08:16:00 Uhr | +0,90% +0,2000 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 32,72 08:16:00 Uhr | -0,24% -0,0800 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 38,58 12:46:28 Uhr | +1,53% +0,5800 | 43,10 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 29,05 09:45:43 Uhr | -1,19% -0,3500 | 30,40 | 23,30 |
| Continental AG DE0005439004 | 69,72 08:16:00 Uhr | +2,59% +1,760 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 60,20 08:16:00 Uhr | 0% 0 | 61,00 | 58,28 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 60,85 08:16:00 Uhr | +0,50% +0,3000 | 85,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,54 08:16:00 Uhr | -0,76% -0,3100 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,98 08:16:00 Uhr | +0,65% +0,2400 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 29,58 18:06:00 Uhr | -2,91% -0,8850 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 303,00 15:52:18 Uhr | +1,78% +5,300 | 298,50 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,050 20:04:31 Uhr | -3,03% -0,2200 | 10,22 | 6,766 |
| Deutsche Telekom AG DE0005557508 | 25,38 17:53:47 Uhr | -0,04% -0,0100 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 56,60 08:00:51 Uhr | -0,11% -0,0600 | 58,80 | 38,53 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 40,95 08:16:00 Uhr | -2,50% -1,050 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 17,15 08:16:00 Uhr | -2,20% -0,3850 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 24,10 08:16:00 Uhr | +1,69% +0,4000 | 50,10 | 23,40 |
| Evonik Industries AG DE000EVNK013 | 21,62 11:26:48 Uhr | +0,56% +0,1200 | 21,50 | 12,52 |
| Evotec SE DE0005664809 | 2,664 15:09:41 Uhr | +4,55% +0,1160 | 7,492 | 2,510 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 57,90 08:16:00 Uhr | +0,87% +0,5000 | 85,55 | 57,00 |
| freenet AG DE000A0Z2ZZ5 | 22,28 16:51:38 Uhr | +2,30% +0,5000 | 33,76 | 21,70 |
| Fresenius Medical Care AG DE0005785802 | 37,65 08:16:00 Uhr | -0,37% -0,1400 | 47,07 | 34,72 |
| FUCHS SE DE000A3E5D64 | 44,70 08:16:00 Uhr | +2,38% +1,040 | 44,58 | 31,98 |
| GEA Group AG DE0006602006 | 69,05 08:16:00 Uhr | +1,02% +0,7000 | 69,05 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 29,04 08:16:00 Uhr | +0,07% +0,0200 | 29,80 | 15,52 |
| Hannover Rück SE DE0008402215 | 265,20 10:38:00 Uhr | -1,92% -5,200 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 141,00 20:22:25 Uhr | -0,88% -1,250 | 241,10 | 140,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,30 19:56:21 Uhr | +2,33% +1,600 | 84,40 | 67,80 |
| HelloFresh SE DE000A161408 | 2,811 08:16:00 Uhr | +6,80% +0,1790 | 7,760 | 2,265 |
| Henkel AG & Co. KGaA DE0006048432 | 75,60 08:16:00 Uhr | +0,75% +0,5600 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 81,18 13:07:36 Uhr | +1,10% +0,8800 | 102,70 | 63,58 |
| HOCHTIEF AG DE0006070006 | 387,20 16:17:45 Uhr | -0,92% -3,600 | 550,50 | 242,00 |
| HUGO BOSS AG DE000A1PHFF7 | 37,89 08:16:00 Uhr | +0,77% +0,2900 | 41,88 | 34,14 |
| Infineon Technologies AG DE0006231004 | 54,84 20:06:25 Uhr | -1,53% -0,8500 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 38,74 08:16:00 Uhr | +2,27% +0,8600 | 47,92 | 18,35 |
| Jungheinrich AG DE0006219934 | 21,18 10:39:10 Uhr | +0,86% +0,1800 | 38,30 | 20,76 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,95 08:16:00 Uhr | +1,45% +0,2000 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 34,40 08:20:18 Uhr | +2,02% +0,6800 | 70,20 | 33,67 |
| Knorr-Bremse AG DE000KBX1006 | 98,85 08:16:00 Uhr | +0,30% +0,3000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 20,56 08:16:00 Uhr | +0,98% +0,2000 | 25,88 | 18,03 |
| KRONES AG DE0006335003 | 106,40 08:16:00 Uhr | +1,72% +1,800 | 142,60 | 104,00 |
| LANXESS AG DE0005470405 | 12,04 08:16:00 Uhr | +0,08% +0,0100 | 21,64 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 44,96 08:16:00 Uhr | +1,12% +0,5000 | 70,30 | 44,22 |
| Mercedes-Benz Group AG DE0007100000 | 39,73 13:16:46 Uhr | +0,29% +0,1150 | 62,19 | 38,90 |
| Merck KGaA DE0006599905 | 137,55 08:16:00 Uhr | -0,40% -0,5500 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 358,60 16:15:53 Uhr | +2,52% +8,800 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 529,80 14:45:54 Uhr | +0,19% +1,0000 | 574,00 | 438,20 |
| Nagarro SE DE000A3H2200 | 77,20 08:16:00 Uhr | -0,26% -0,2000 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 71,05 09:29:04 Uhr | +1,65% +1,150 | 107,00 | 50,45 |
| Nordex SE DE000A0D6554 | 35,24 17:56:35 Uhr | -4,24% -1,560 | 50,05 | 22,08 |
| PNE AG DE000A0JBPG2 | 6,180 08:16:00 Uhr | -13,69% -0,9800 | 11,90 | 6,920 |
| Porsche Automobil Holding SE DE000PAH0038 | 24,96 08:16:00 Uhr | 0% 0 | 41,37 | 24,21 |
| PUMA SE DE0006969603 | 23,56 11:32:58 Uhr | +1,20% +0,2800 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 600,50 08:16:00 Uhr | -0,74% -4,500 | 771,50 | 561,00 |
| Redcare Pharmacy N.V. NL0012044747 | 70,40 08:16:00 Uhr | +0,07% +0,0500 | 87,80 | 30,18 |
| Rheinmetall AG DE0007030009 | 980,60 18:52:23 Uhr | +1,62% +15,60 | 1.963,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 29,30 08:16:00 Uhr | +0,69% +0,2000 | 40,00 | 28,40 |
| RWE AG DE0007037129 | 59,06 09:16:37 Uhr | -0,27% -0,1600 | 62,00 | 39,78 |
| SAP SE DE0007164600 | 198,56 15:44:58 Uhr | +1,77% +3,460 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 250,80 08:16:00 Uhr | -0,48% -1,200 | 268,80 | 203,50 |
| Scout24 SE DE000A12DM80 | 74,70 08:16:00 Uhr | 0% 0 | 103,40 | 62,90 |
| Siemens AG DE0007236101 | 275,55 17:15:06 Uhr | +0,35% +0,9500 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 134,52 21:57:27 Uhr | -5,81% -8,300 | 194,00 | 95,00 |
| Siemens Healthineers AG DE000SHL1006 | 39,77 08:16:00 Uhr | -0,82% -0,3300 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 71,65 18:01:45 Uhr | -1,98% -1,450 | 107,50 | 41,74 |
| Sixt SE DE0007231326 | 69,50 20:09:38 Uhr | +0,29% +0,2000 | 77,80 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 63,10 12:51:19 Uhr | +6,41% +3,800 | 68,80 | 22,10 |
| Stabilus SE DE000STAB1L8 | 15,66 08:16:00 Uhr | +2,22% +0,3400 | 23,25 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 36,56 08:16:00 Uhr | -0,16% -0,0600 | 40,90 | 29,40 |
| Symrise AG DE000SYM9999 | 96,16 09:00:18 Uhr | +2,34% +2,200 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 10,20 08:16:00 Uhr | 0% 0 | 16,38 | 10,20 |
| Talanx AG DE000TLX1005 | 122,50 08:16:00 Uhr | -0,49% -0,6000 | 128,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,950 08:16:00 Uhr | +0,51% +0,0350 | 8,490 | 4,194 |
| thyssenkrupp AG DE0007500001 | 13,89 08:16:00 Uhr | -0,22% -0,0300 | 15,67 | 7,260 |
| United Internet AG DE0005089031 | 23,46 08:16:00 Uhr | +1,21% +0,2800 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 27,36 11:13:57 Uhr | +4,67% +1,220 | 46,60 | 12,84 |
| Volkswagen AG DE0007664039 | 68,00 12:30:58 Uhr | -0,23% -0,1600 | 109,00 | 66,86 |
| Vonovia SE DE000A1ML7J1 | 16,67 21:57:20 Uhr | 0% 0 | 28,70 | 16,29 |
| Wacker Chemie AG DE000WCH8881 | 88,00 08:16:00 Uhr | +1,38% +1,200 | 103,70 | 63,60 |
| Zalando SE DE000ZAL1111 | 24,17 13:08:55 Uhr | -1,35% -0,3300 | 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