HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.373,25 EUR
+0,46% +61,44
Kursdaten
- Börse Xetra
- Letzter 13.373,25
- Änderung +0,46 %
- Stand 02.06.26 17:59 Uhr
- Eröffnung 13.393,90
- Vortag 13.311,81
- Tageshoch 13.498,65
- Tagestief 13.346,20
- 52W Hoch 13.518,57 (25.05.26)
- 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 | 23,25 08:16:01 Uhr | +2,20% +0,5000 | 26,95 | 18,22 |
| adidas AG DE000A1EWWW0 | 167,30 18:01:19 Uhr | +0,78% +1,300 | 217,80 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 15,93 17:25:17 Uhr | +3,23% +0,4980 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 172,24 21:47:17 Uhr | -0,83% -1,440 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 57,84 20:33:20 Uhr | +3,62% +2,020 | 61,10 | 11,87 |
| Allianz SE DE0008404005 | 376,90 20:54:07 Uhr | +0,35% +1,300 | 396,40 | 332,00 |
| Aroundtown SA LU1673108939 | 2,506 17:25:11 Uhr | +0,80% +0,0200 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 80,80 17:02:47 Uhr | +1,76% +1,400 | 144,80 | 69,40 |
| Aurubis AG DE0006766504 | 216,80 16:15:12 Uhr | +1,88% +4,000 | 216,80 | 78,00 |
| BASF SE DE000BASF111 | 50,75 14:26:42 Uhr | -0,41% -0,2100 | 55,01 | 41,00 |
| Bayer AG DE000BAY0017 | 33,92 16:39:47 Uhr | -3,28% -1,150 | 49,76 | 24,76 |
| Bayerische Motoren Werke AG DE0005190003 | 73,18 19:18:10 Uhr | -2,76% -2,080 | 97,28 | 71,40 |
| Bechtle AG DE0005158703 | 34,44 11:53:57 Uhr | +3,61% +1,200 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 35,85 08:16:09 Uhr | -3,37% -1,250 | 37,10 | 25,24 |
| Beiersdorf AG DE0005200000 | 69,14 10:55:53 Uhr | +0,49% +0,3400 | 120,00 | 68,52 |
| Brenntag SE DE000A1DAHH0 | 57,40 08:16:07 Uhr | +1,81% +1,020 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 28,50 08:16:01 Uhr | +1,79% +0,5000 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 26,08 08:16:01 Uhr | -0,61% -0,1600 | 62,20 | 23,04 |
| Commerzbank AG DE000CBK1001 | 37,00 17:50:15 Uhr | -0,62% -0,2300 | 38,02 | 26,22 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 28,00 18:49:55 Uhr | -1,58% -0,4500 | 29,00 | 21,92 |
| Continental AG DE0005439004 | 70,58 08:16:01 Uhr | -0,20% -0,1400 | 74,98 | 52,06 |
| Covestro AG DE0006062144 | 59,80 08:16:02 Uhr | +0,17% +0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,00 18:49:14 Uhr | -6,07% -3,750 | 111,70 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,88 18:37:28 Uhr | -0,24% -0,1000 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,72 08:16:07 Uhr | +3,65% +1,330 | 38,99 | 15,10 |
| Deutsche Bank AG DE0005140008 | 27,86 19:44:27 Uhr | +0,96% +0,2650 | 34,12 | 23,58 |
| Deutsche Börse AG DE0005810055 | 241,00 21:11:27 Uhr | -2,43% -6,000 | 286,00 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,368 21:46:53 Uhr | +0,53% +0,0440 | 9,476 | 6,686 |
| Deutsche Post AG DE0005552004 | 52,48 16:19:38 Uhr | +1,98% +1,020 | 51,56 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 28,89 19:56:52 Uhr | +0,14% +0,0400 | 34,30 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,80 08:16:10 Uhr | -0,28% -0,1300 | 48,98 | 35,96 |
| E.ON SE DE000ENAG999 | 17,91 21:58:22 Uhr | -0,20% -0,0350 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 46,85 08:16:01 Uhr | -0,32% -0,1500 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 17,00 13:22:49 Uhr | +0,95% +0,1600 | 19,31 | 12,52 |
| Evotec SE DE0005664809 | 5,085 21:10:48 Uhr | -2,87% -0,1500 | 7,810 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 69,45 08:16:02 Uhr | +0,80% +0,5500 | 85,55 | 58,65 |
| freenet AG DE000A0Z2ZZ5 | 25,22 14:32:50 Uhr | +1,29% +0,3200 | 33,76 | 24,80 |
| Fresenius Medical Care AG DE0005785802 | 36,06 15:29:28 Uhr | -2,57% -0,9500 | 50,32 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 36,52 20:08:08 Uhr | +2,73% +0,9700 | 52,36 | 35,55 |
| FUCHS SE DE000A3E5D64 | 39,20 08:16:08 Uhr | -0,61% -0,2400 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 54,60 08:16:03 Uhr | -1,00% -0,5500 | 67,10 | 54,10 |
| Gerresheimer AG DE000A0LD6E6 | 26,20 18:51:36 Uhr | -3,68% -1,0000 | 51,00 | 15,52 |
| Hannover Rück SE DE0008402215 | 225,60 17:04:08 Uhr | -1,14% -2,600 | 283,80 | 227,20 |
| Heidelberg Materials AG DE0006047004 | 183,00 18:02:08 Uhr | -2,56% -4,800 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,90 08:16:06 Uhr | -0,55% -0,4000 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 4,328 08:16:06 Uhr | +0,70% +0,0300 | 10,80 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 66,00 16:14:36 Uhr | -0,33% -0,2200 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 82,90 10:04:41 Uhr | -1,17% -0,9800 | 117,00 | 64,95 |
| HOCHTIEF AG DE0006070006 | 483,60 15:02:11 Uhr | +0,08% +0,4000 | 550,50 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 35,40 08:16:07 Uhr | -0,37% -0,1300 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 87,80 21:49:00 Uhr | +8,69% +7,020 | 83,54 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 46,88 19:24:52 Uhr | +2,18% +1,0000 | 46,12 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,22 17:44:34 Uhr | -0,25% -0,0600 | 42,92 | 24,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,72 08:16:09 Uhr | 0% 0 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 41,81 14:01:23 Uhr | -3,86% -1,680 | 70,20 | 40,76 |
| Knorr-Bremse AG DE000KBX1006 | 101,10 08:16:09 Uhr | -2,69% -2,800 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 23,16 08:16:09 Uhr | -0,26% -0,0600 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 116,80 08:16:03 Uhr | -1,68% -2,000 | 142,60 | 111,40 |
| LANXESS AG DE0005470405 | 16,19 08:16:01 Uhr | 0% 0 | 27,26 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 54,00 17:00:30 Uhr | -0,92% -0,5000 | 77,00 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 51,88 19:00:29 Uhr | +0,45% +0,2300 | 62,19 | 47,81 |
| Merck KGaA DE0006599905 | 131,00 10:35:50 Uhr | -0,19% -0,2500 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 299,80 18:25:54 Uhr | -1,35% -4,100 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 442,30 21:52:08 Uhr | -1,03% -4,600 | 609,40 | 444,80 |
| Nagarro SE DE000A3H2200 | 41,62 08:16:08 Uhr | +3,58% +1,440 | 80,50 | 39,80 |
| Nemetschek SE DE0006452907 | 69,60 11:47:09 Uhr | +5,86% +3,850 | 137,40 | 57,50 |
| Nordex SE DE000A0D6554 | 40,76 19:54:35 Uhr | -3,41% -1,440 | 50,05 | 16,44 |
| PNE AG DE000A0JBPG2 | 10,32 08:16:05 Uhr | -0,39% -0,0400 | 15,52 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,77 17:41:27 Uhr | -1,70% -0,5500 | 41,37 | 30,41 |
| PUMA SE DE0006969603 | 28,12 08:16:03 Uhr | -3,90% -1,140 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 648,50 08:16:03 Uhr | +0,15% +1,0000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 48,00 17:50:20 Uhr | +3,72% +1,720 | 116,70 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.196,40 20:56:51 Uhr | -1,19% -14,40 | 2.000,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,60 08:16:09 Uhr | +0,80% +0,2500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 55,00 19:52:40 Uhr | -0,36% -0,2000 | 61,72 | 33,05 |
| SAP SE DE0007164600 | 164,32 21:10:13 Uhr | -2,16% -3,620 | 272,65 | 135,50 |
| Sartorius AG DE0007165631 | 243,70 08:16:03 Uhr | -0,29% -0,7000 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 76,00 21:29:32 Uhr | +4,76% +3,450 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 278,45 16:12:00 Uhr | +1,88% +5,150 | 277,85 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 157,80 21:05:30 Uhr | -1,99% -3,200 | 194,00 | 82,60 |
| Siemens Healthineers AG DE000SHL1006 | 34,43 11:27:04 Uhr | +0,12% +0,0400 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 98,15 08:16:09 Uhr | -7,93% -8,450 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 73,35 20:06:59 Uhr | -3,99% -3,050 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 64,95 16:54:18 Uhr | -0,61% -0,4000 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 19,54 20:52:45 Uhr | +2,63% +0,5000 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 38,18 08:16:04 Uhr | -0,62% -0,2400 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 77,12 08:16:09 Uhr | -1,96% -1,540 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,56 08:16:04 Uhr | -3,56% -0,5000 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 101,60 08:16:09 Uhr | -0,68% -0,7000 | 124,10 | 99,10 |
| TeamViewer SE DE000A2YN900 | 6,560 08:16:08 Uhr | +1,08% +0,0700 | 10,65 | 4,194 |
| thyssenkrupp AG DE0007500001 | 11,67 20:07:55 Uhr | +2,55% +0,2900 | 12,34 | 5,617 |
| United Internet AG DE0005089031 | 27,04 08:16:05 Uhr | +2,74% +0,7200 | 30,02 | 23,16 |
| Verbio SE DE000A0JL9W6 | 40,02 15:09:01 Uhr | -0,74% -0,3000 | 46,60 | 9,025 |
| Volkswagen AG DE0007664039 | 90,72 18:25:33 Uhr | -0,13% -0,1200 | 109,00 | 83,72 |
| Vonovia SE DE000A1ML7J1 | 20,82 21:16:33 Uhr | -1,70% -0,3600 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 100,70 08:16:09 Uhr | +0,80% +0,8000 | 101,70 | 59,30 |
| Zalando SE DE000ZAL1111 | 23,90 11:27:09 Uhr | +2,88% +0,6700 | 32,32 | 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