HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.458,53 EUR
-0,62% -83,77
Kursdaten
- Börse Xetra
- Letzter 13.458,53
- Änderung -0,62 %
- Stand 23.09.26 17:30 Uhr
- Eröffnung 13.610,69
- Vortag 13.542,30
- Tageshoch 13.615,43
- Tagestief 13.430,95
- 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 | 23,85 08:16:00 Uhr | -0,21% -0,0500 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 147,75 08:00:33 Uhr | -0,54% -0,8000 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 6,310 17:25:06 Uhr | +1,74% +0,1080 | 16,70 | 5,951 |
| Airbus SE NL0000235190 | 192,96 14:25:18 Uhr | -1,06% -2,060 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 36,63 08:16:00 Uhr | +0,63% +0,2300 | 61,44 | 12,80 |
| Allianz SE DE0008404005 | 413,80 15:27:17 Uhr | -4,04% -17,40 | 453,90 | 337,70 |
| Aroundtown SA LU1673108939 | 1,719 17:25:06 Uhr | -2,50% -0,0440 | 3,290 | 1,743 |
| ATOSS Software SE DE0005104400 | 89,30 08:16:00 Uhr | -1,11% -1,0000 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 167,90 16:32:11 Uhr | -0,71% -1,200 | 222,80 | 97,55 |
| BASF SE DE000BASF111 | 51,91 12:58:37 Uhr | +0,21% +0,1100 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 49,69 14:56:30 Uhr | +1,02% +0,5000 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 58,20 15:54:32 Uhr | -2,90% -1,740 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 35,06 08:16:00 Uhr | -0,45% -0,1600 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 34,25 08:15:59 Uhr | +1,63% +0,5500 | 37,70 | 26,50 |
| Beiersdorf AG DE0005200000 | 76,62 13:02:31 Uhr | +3,51% +2,600 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 60,32 08:16:00 Uhr | +1,93% +1,140 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 21,95 08:15:59 Uhr | -0,68% -0,1500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 29,48 08:15:59 Uhr | -0,54% -0,1600 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 41,58 14:08:02 Uhr | +0,48% +0,2000 | 43,10 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 28,40 15:55:17 Uhr | +3,27% +0,9000 | 29,00 | 23,30 |
| Continental AG DE0005439004 | 69,72 08:16:00 Uhr | +1,54% +1,060 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 59,90 08:15:59 Uhr | -0,17% -0,1000 | 61,00 | 54,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,05 08:15:59 Uhr | -1,26% -0,7000 | 85,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,46 15:53:26 Uhr | -1,58% -0,6800 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,96 08:15:59 Uhr | +0,08% +0,0300 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 31,88 15:54:30 Uhr | -2,54% -0,8300 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 282,30 13:32:09 Uhr | +0,43% +1,200 | 292,10 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,748 10:47:48 Uhr | -1,05% -0,0820 | 10,22 | 6,766 |
| Deutsche Telekom AG DE0005557508 | 26,63 15:55:42 Uhr | -1,92% -0,5200 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 57,58 16:44:19 Uhr | -1,54% -0,9000 | 58,80 | 37,51 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,85 11:27:36 Uhr | +0,63% +0,2800 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 17,12 17:27:22 Uhr | -1,86% -0,3250 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 25,55 08:15:59 Uhr | +0,59% +0,1500 | 50,10 | 23,70 |
| Evonik Industries AG DE000EVNK013 | 17,99 08:16:00 Uhr | -0,28% -0,0500 | 19,05 | 12,52 |
| Evotec SE DE0005664809 | 2,802 08:16:00 Uhr | -1,20% -0,0340 | 7,492 | 2,788 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 62,35 10:41:49 Uhr | +3,06% +1,850 | 85,55 | 58,90 |
| freenet AG DE000A0Z2ZZ5 | 23,92 10:37:20 Uhr | -0,83% -0,2000 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 38,95 08:16:00 Uhr | -0,79% -0,3100 | 47,45 | 34,72 |
| FUCHS SE DE000A3E5D64 | 42,32 08:15:59 Uhr | +2,72% +1,120 | 42,50 | 31,98 |
| GEA Group AG DE0006602006 | 67,35 08:16:00 Uhr | +3,14% +2,050 | 67,80 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 26,42 08:15:59 Uhr | +0,15% +0,0400 | 42,72 | 15,52 |
| Hannover Rück SE DE0008402215 | 255,00 15:15:24 Uhr | +0,55% +1,400 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 146,00 13:03:37 Uhr | -1,45% -2,150 | 241,10 | 143,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,70 08:16:00 Uhr | -0,43% -0,3000 | 84,40 | 68,10 |
| HelloFresh SE DE000A161408 | 2,659 08:16:00 Uhr | +1,72% +0,0450 | 7,822 | 2,614 |
| Henkel AG & Co. KGaA DE0006048432 | 75,24 08:16:00 Uhr | +2,90% +2,120 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 79,08 17:41:34 Uhr | +2,46% +1,900 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 402,60 14:02:20 Uhr | -0,10% -0,4000 | 550,50 | 217,20 |
| HUGO BOSS AG DE000A1PHFF7 | 38,32 14:29:53 Uhr | -0,05% -0,0200 | 41,88 | 34,14 |
| Infineon Technologies AG DE0006231004 | 58,00 16:31:37 Uhr | -3,91% -2,360 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 41,90 08:15:59 Uhr | +1,75% +0,7200 | 47,92 | 17,13 |
| Jungheinrich AG DE0006219934 | 24,40 14:15:27 Uhr | -3,02% -0,7600 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,26 12:45:45 Uhr | +0,56% +0,0900 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 41,56 08:15:59 Uhr | +2,52% +1,020 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 108,00 08:15:59 Uhr | +2,08% +2,200 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 21,30 08:16:00 Uhr | +0,95% +0,2000 | 28,18 | 18,03 |
| KRONES AG DE0006335003 | 111,80 08:16:00 Uhr | +1,64% +1,800 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 13,14 14:22:58 Uhr | -0,45% -0,0600 | 23,32 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 45,90 10:09:27 Uhr | -0,91% -0,4200 | 70,30 | 45,90 |
| Mercedes-Benz Group AG DE0007100000 | 42,21 15:58:31 Uhr | -3,23% -1,410 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 132,75 16:57:37 Uhr | +0,45% +0,6000 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 359,90 08:15:59 Uhr | +2,86% +10,00 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 508,00 16:34:00 Uhr | +0,83% +4,200 | 574,00 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,90 08:15:59 Uhr | +0,25% +0,2000 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 61,95 08:16:00 Uhr | -1,82% -1,150 | 111,70 | 50,45 |
| Nordex SE DE000A0D6554 | 42,00 08:16:00 Uhr | +4,48% +1,800 | 50,05 | 21,00 |
| PNE AG DE000A0JBPG2 | 6,930 08:16:00 Uhr | -1,14% -0,0800 | 13,38 | 7,010 |
| Porsche Automobil Holding SE DE000PAH0038 | 26,43 16:07:21 Uhr | -3,50% -0,9600 | 41,37 | 26,83 |
| PUMA SE DE0006969603 | 22,72 08:16:00 Uhr | +1,43% +0,3200 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 577,50 08:16:00 Uhr | -0,86% -5,000 | 771,50 | 565,50 |
| Redcare Pharmacy N.V. NL0012044747 | 65,85 08:16:00 Uhr | +3,54% +2,250 | 90,05 | 30,18 |
| Rheinmetall AG DE0007030009 | 999,60 12:51:14 Uhr | +0,47% +4,700 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,05 09:55:27 Uhr | -2,51% -0,8000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 60,60 10:16:01 Uhr | +0,56% +0,3400 | 62,00 | 36,66 |
| SAP SE DE0007164600 | 185,60 16:06:49 Uhr | +1,63% +2,980 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 252,90 08:24:21 Uhr | -0,16% -0,4000 | 266,00 | 190,45 |
| Scout24 SE DE000A12DM80 | 75,10 08:16:00 Uhr | +0,47% +0,3500 | 105,90 | 62,90 |
| Siemens AG DE0007236101 | 274,60 16:04:17 Uhr | +0,07% +0,2000 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 144,82 16:36:11 Uhr | -1,20% -1,760 | 194,00 | 94,50 |
| Siemens Healthineers AG DE000SHL1006 | 37,43 12:20:14 Uhr | +0,27% +0,1000 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 78,50 15:46:53 Uhr | -4,62% -3,800 | 107,50 | 41,74 |
| Sixt SE DE0007231326 | 68,60 10:07:22 Uhr | -0,07% -0,0500 | 85,05 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 61,55 08:16:00 Uhr | +0,24% +0,1500 | 68,80 | 20,32 |
| Stabilus SE DE000STAB1L8 | 16,42 08:16:00 Uhr | +2,11% +0,3400 | 25,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 37,48 08:16:00 Uhr | +1,85% +0,6800 | 42,70 | 29,40 |
| Symrise AG DE000SYM9999 | 92,86 08:16:00 Uhr | +2,56% +2,320 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 11,08 08:16:00 Uhr | -0,45% -0,0500 | 16,38 | 11,13 |
| Talanx AG DE000TLX1005 | 119,80 11:10:14 Uhr | -1,56% -1,900 | 128,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,350 08:16:00 Uhr | +2,01% +0,1250 | 8,925 | 4,194 |
| thyssenkrupp AG DE0007500001 | 15,32 08:15:59 Uhr | +0,10% +0,0150 | 15,67 | 7,260 |
| United Internet AG DE0005089031 | 26,10 08:15:59 Uhr | -3,12% -0,8400 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 30,16 08:15:59 Uhr | -2,01% -0,6200 | 46,60 | 10,54 |
| Volkswagen AG DE0007664039 | 73,38 16:03:25 Uhr | -2,60% -1,960 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 17,54 12:06:53 Uhr | +0,34% +0,0600 | 28,70 | 17,07 |
| Wacker Chemie AG DE000WCH8881 | 88,10 08:16:00 Uhr | +1,09% +0,9500 | 103,70 | 63,60 |
| Zalando SE DE000ZAL1111 | 22,49 08:16:00 Uhr | +4,36% +0,9400 | 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