HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
11.997,83 EUR
-1,34% -163,28
Kursdaten
- Börse Xetra
- Letzter 11.997,83
- Änderung -1,34 %
- Stand 26.03.26 12:15 Uhr
- Eröffnung 12.054,93
- Vortag 12.161,11
- Tageshoch 12.057,76
- Tagestief 11.950,88
- 52W Hoch 13.454,58 (13.01.26)
- 52W Tief 9.664,35 (07.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (97)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 22,90 08:16:43 Uhr | -1,51% -0,3500 | 26,95 | 12,80 |
| adidas AG DE000A1EWWW0 | 132,30 08:02:52 Uhr | -0,64% -0,8500 | 225,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 10,82 08:01:03 Uhr | +1,03% +0,1100 | 10,90 | 6,168 |
| Airbus SE NL0000235190 | 165,26 11:10:59 Uhr | -2,10% -3,540 | 221,05 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 35,99 09:15:24 Uhr | -0,72% -0,2600 | 36,25 | 8,470 |
| Allianz SE DE0008404005 | 351,20 11:31:05 Uhr | -0,82% -2,900 | 395,70 | 295,00 |
| Aroundtown SA LU1673108939 | 2,298 08:01:13 Uhr | -1,29% -0,0300 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 74,80 08:16:51 Uhr | +0,40% +0,3000 | 144,80 | 74,50 |
| Aurubis AG DE0006766504 | 146,80 10:34:37 Uhr | -5,84% -9,100 | 175,00 | 71,50 |
| BASF SE DE000BASF111 | 50,74 12:07:45 Uhr | +1,66% +0,8300 | 52,50 | 38,39 |
| Bayer AG DE000BAY0017 | 37,83 11:01:46 Uhr | -0,46% -0,1750 | 49,76 | 18,70 |
| Bayerische Motoren Werke AG DE0005190003 | 77,84 10:15:20 Uhr | -1,57% -1,240 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 27,92 08:16:42 Uhr | +0,29% +0,0800 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 28,60 08:16:51 Uhr | +2,29% +0,6400 | 33,32 | 21,50 |
| Beiersdorf AG DE0005200000 | 75,34 11:42:56 Uhr | -0,11% -0,0800 | 127,25 | 71,84 |
| Brenntag SE DE000A1DAHH0 | 56,04 09:27:34 Uhr | +0,04% +0,0200 | 62,42 | 44,38 |
| CANCOM SE DE0005419105 | 21,35 11:08:04 Uhr | +1,91% +0,4000 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 24,92 08:16:43 Uhr | +3,49% +0,8400 | 65,40 | 23,04 |
| Commerzbank AG DE000CBK1001 | 32,19 08:16:50 Uhr | -0,53% -0,1700 | 38,01 | 17,67 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,02 12:13:41 Uhr | -0,07% -0,0200 | 27,70 | 21,52 |
| Continental AG DE0005439004 | 59,74 10:50:47 Uhr | -1,94% -1,180 | 74,98 | 42,78 |
| Covestro AG DE0006062144 | 59,50 08:16:44 Uhr | +0,17% +0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 63,60 08:16:43 Uhr | +0,24% +0,1500 | 113,00 | 62,40 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,35 09:06:51 Uhr | -0,48% -0,2000 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 15,72 08:16:49 Uhr | -0,82% -0,1300 | 29,60 | 15,10 |
| Deutsche Bank AG DE0005140008 | 25,18 10:40:50 Uhr | -2,10% -0,5400 | 34,12 | 16,80 |
| Deutsche Börse AG DE0005810055 | 237,20 11:31:05 Uhr | -0,38% -0,9000 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,576 11:57:52 Uhr | -0,73% -0,0560 | 9,476 | 5,552 |
| Deutsche Post AG DE0005552004 | 44,60 08:16:43 Uhr | -1,35% -0,6100 | 51,54 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 32,17 11:49:10 Uhr | -0,09% -0,0300 | 34,63 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 37,00 10:16:59 Uhr | -1,39% -0,5200 | 49,52 | 35,96 |
| E.ON SE DE000ENAG999 | 18,74 11:05:00 Uhr | -1,42% -0,2700 | 20,35 | 12,68 |
| Energiekontor AG DE0005313506 | 34,60 08:16:43 Uhr | +4,37% +1,450 | 59,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 15,10 08:16:50 Uhr | +1,27% +0,1900 | 20,68 | 12,52 |
| Evotec SE DE0005664809 | 4,301 08:16:44 Uhr | +3,09% +0,1290 | 8,628 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 74,95 08:16:44 Uhr | +0,13% +0,1000 | 85,55 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 26,36 08:16:48 Uhr | +0,69% +0,1800 | 37,42 | 25,50 |
| Fresenius Medical Care AG DE0005785802 | 38,14 08:16:44 Uhr | -0,03% -0,0100 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 44,01 11:03:27 Uhr | -1,01% -0,4500 | 52,36 | 33,54 |
| FUCHS SE DE000A3E5D64 | 34,16 08:16:50 Uhr | -1,73% -0,6000 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 60,50 08:16:45 Uhr | +0,08% +0,0500 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 20,46 08:16:47 Uhr | -5,28% -1,140 | 75,20 | 15,52 |
| Hannover Rück SE DE0008402215 | 256,80 08:30:15 Uhr | -0,08% -0,2000 | 291,20 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 180,45 12:11:33 Uhr | -0,30% -0,5500 | 241,10 | 135,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 73,30 08:16:48 Uhr | 0% 0 | 89,50 | 72,10 |
| HelloFresh SE DE000A161408 | 3,861 08:16:48 Uhr | -6,60% -0,2730 | 11,01 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 67,92 09:23:55 Uhr | +0,24% +0,1600 | 83,84 | 64,94 |
| HENSOLDT AG DE000HAG0005 | 72,15 11:18:07 Uhr | -2,83% -2,100 | 117,00 | 47,20 |
| HOCHTIEF AG DE0006070006 | 398,80 08:16:44 Uhr | -1,68% -6,800 | 415,00 | 126,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,24 08:16:49 Uhr | -2,16% -0,8000 | 43,93 | 31,61 |
| Infineon Technologies AG DE0006231004 | 38,29 10:59:18 Uhr | -3,56% -1,415 | 48,01 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 28,70 08:49:21 Uhr | +3,91% +1,080 | 29,40 | 14,64 |
| Jungheinrich AG DE0006219934 | 27,96 08:16:45 Uhr | -1,55% -0,4400 | 42,92 | 24,74 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,83 08:16:50 Uhr | -1,00% -0,1600 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 45,08 08:16:50 Uhr | -1,14% -0,5200 | 70,20 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 98,80 08:16:50 Uhr | +0,46% +0,4500 | 115,10 | 72,95 |
| Kontron AG AT0000A0E9W5 | 18,48 09:16:52 Uhr | -6,76% -1,340 | 28,72 | 18,46 |
| KRONES AG DE0006335003 | 116,00 08:16:45 Uhr | +0,35% +0,4000 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 15,82 08:16:43 Uhr | -2,65% -0,4300 | 29,86 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 55,55 10:31:35 Uhr | -0,27% -0,1500 | 77,85 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 51,65 08:16:45 Uhr | -1,21% -0,6300 | 62,19 | 45,00 |
| Merck KGaA DE0006599905 | 106,20 11:31:25 Uhr | +0,38% +0,4000 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 317,90 08:16:47 Uhr | -0,63% -2,000 | 401,50 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 522,20 09:47:25 Uhr | -0,42% -2,200 | 612,40 | 501,00 |
| Nagarro SE DE000A3H2200 | 44,52 08:16:50 Uhr | -0,04% -0,0200 | 80,50 | 43,32 |
| Nemetschek SE DE0006452907 | 62,60 11:46:41 Uhr | -6,64% -4,450 | 137,40 | 63,65 |
| Nordex SE DE000A0D6554 | 45,14 08:16:47 Uhr | +1,21% +0,5400 | 46,60 | 12,26 |
| PNE AG DE000A0JBPG2 | 8,240 08:16:47 Uhr | +7,71% +0,5900 | 15,52 | 7,590 |
| Porsche Automobil Holding SE DE000PAH0038 | 31,02 10:15:26 Uhr | -3,06% -0,9800 | 41,37 | 30,86 |
| PUMA SE DE0006969603 | 21,70 08:19:55 Uhr | -3,51% -0,7900 | 26,14 | 15,37 |
| RATIONAL AG DE0007010803 | 620,50 08:16:45 Uhr | +0,08% +0,5000 | 796,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 32,30 08:16:51 Uhr | +0,44% +0,1400 | 136,50 | 31,40 |
| Rheinmetall AG DE0007030009 | 1.441,50 10:01:20 Uhr | -2,93% -43,50 | 2.000,00 | 933,00 |
| RTL Group S.A. LU0061462528 | 35,40 11:07:13 Uhr | -0,28% -0,1000 | 38,20 | 29,15 |
| RWE AG DE0007037129 | 56,34 11:07:49 Uhr | -0,77% -0,4400 | 58,72 | 29,86 |
| SAP SE DE0007164600 | 144,30 12:08:00 Uhr | -1,73% -2,540 | 272,65 | 145,84 |
| Sartorius AG DE0007165631 | 210,30 08:16:45 Uhr | -1,22% -2,600 | 266,00 | 173,45 |
| Scout24 SE DE000A12DM80 | 63,85 08:16:48 Uhr | -0,16% -0,1000 | 122,20 | 63,30 |
| Siemens AG DE0007236101 | 208,50 11:07:22 Uhr | -1,53% -3,250 | 275,10 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 151,80 11:05:53 Uhr | -3,89% -6,150 | 171,25 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 36,30 11:03:17 Uhr | -1,60% -0,5900 | 50,60 | 35,51 |
| Siltronic AG DE000WAF3001 | 57,35 08:16:51 Uhr | +2,96% +1,650 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 62,40 08:16:46 Uhr | -0,48% -0,3000 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 42,00 09:05:12 Uhr | +3,40% +1,380 | 40,62 | 11,91 |
| Stabilus SE DE000STAB1L8 | 16,38 08:16:51 Uhr | -1,21% -0,2000 | 29,10 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 29,80 08:16:46 Uhr | -2,13% -0,6500 | 56,60 | 29,80 |
| Symrise AG DE000SYM9999 | 69,86 08:16:50 Uhr | +0,75% +0,5200 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,05 08:16:46 Uhr | +0,15% +0,0200 | 16,38 | 11,99 |
| Talanx AG DE000TLX1005 | 104,70 11:18:07 Uhr | -1,23% -1,300 | 124,10 | 81,85 |
| TeamViewer SE DE000A2YN900 | 4,488 08:16:49 Uhr | -1,58% -0,0720 | 13,42 | 4,290 |
| thyssenkrupp AG DE0007500001 | 7,860 11:54:39 Uhr | -4,50% -0,3700 | 12,34 | 4,657 |
| United Internet AG DE0005089031 | 27,30 08:16:51 Uhr | -1,80% -0,5000 | 30,02 | 16,75 |
| Verbio SE DE000A0JL9W6 | 43,34 11:42:08 Uhr | +3,54% +1,480 | 41,86 | 7,390 |
| Volkswagen AG DE0007664039 | 86,74 08:16:46 Uhr | -1,54% -1,360 | 109,00 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 21,24 12:00:53 Uhr | -1,80% -0,3900 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 79,80 09:51:49 Uhr | -1,48% -1,200 | 84,30 | 56,75 |
| Zalando SE DE000ZAL1111 | 21,05 10:37:55 Uhr | -1,54% -0,3300 | 35,86 | 18,97 |
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