HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.724,24 EUR
-0,26% -33,79
Kursdaten
- Börse Xetra
- Letzter 12.724,24
- Änderung -0,26 %
- Stand 16.12.25 11:31 Uhr
- Eröffnung 12.730,23
- Vortag 12.758,03
- Tageshoch 12.738,51
- Tagestief 12.686,31
- 52W Hoch 13.003,71 (09.10.25)
- 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 | 22,85 08:16:04 Uhr | -1,08% -0,2500 | 24,30 | 11,08 |
| adidas AG DE000A1EWWW0 | 168,40 11:25:10 Uhr | +0,33% +0,5500 | 262,70 | 149,95 |
| ADTRAN Holdings Inc. US00486H1059 | 6,992 08:01:01 Uhr | -0,74% -0,0520 | 11,33 | 6,168 |
| Airbus SE NL0000235190 | 192,50 10:57:32 Uhr | -1,79% -3,500 | 214,75 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 16,89 09:29:56 Uhr | -0,41% -0,0700 | 19,83 | 8,470 |
| Allianz SE DE0008404005 | 383,60 11:04:23 Uhr | -0,08% -0,3000 | 385,80 | 291,30 |
| Aroundtown SA LU1673108939 | 2,616 08:01:15 Uhr | -0,15% -0,0040 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 112,20 08:16:09 Uhr | -2,26% -2,600 | 144,80 | 98,10 |
| Aurubis AG DE0006766504 | 116,40 08:16:00 Uhr | -0,17% -0,2000 | 122,70 | 70,25 |
| BASF SE DE000BASF111 | 45,11 11:09:38 Uhr | +2,59% +1,140 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 35,91 10:58:46 Uhr | +0,07% +0,0250 | 37,04 | 18,69 |
| Bayerische Motoren Werke AG DE0005190003 | 95,18 09:50:05 Uhr | -1,55% -1,500 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 43,14 08:38:47 Uhr | -0,64% -0,2800 | 44,28 | 29,42 |
| BEFESA S.A. LU1704650164 | 28,70 08:16:09 Uhr | +0,70% +0,2000 | 30,78 | 19,46 |
| Beiersdorf AG DE0005200000 | 94,40 09:54:05 Uhr | +1,44% +1,340 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 50,14 10:47:06 Uhr | -0,91% -0,4600 | 67,70 | 46,15 |
| CANCOM SE DE0005419105 | 27,05 08:16:04 Uhr | +1,12% +0,3000 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 39,60 08:16:03 Uhr | -2,61% -1,060 | 70,40 | 39,24 |
| Commerzbank AG DE000CBK1001 | 35,22 09:19:38 Uhr | +0,14% +0,0500 | 38,01 | 15,18 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 24,86 08:16:07 Uhr | -2,28% -0,5800 | 25,48 | 21,52 |
| Continental AG DE0005439004 | 65,42 08:16:04 Uhr | -2,50% -1,680 | 78,36 | 53,24 |
| Covestro AG DE0006062144 | 59,50 08:16:00 Uhr | -0,20% -0,1200 | 60,72 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 76,55 08:16:04 Uhr | -1,03% -0,8000 | 113,00 | 75,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 37,85 10:31:12 Uhr | +0,11% +0,0400 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 21,71 08:16:07 Uhr | +1,31% +0,2800 | 32,37 | 15,81 |
| Deutsche Bank AG DE0005140008 | 32,07 10:30:50 Uhr | +0,72% +0,2300 | 33,56 | 15,99 |
| Deutsche Börse AG DE0005810055 | 216,30 08:47:51 Uhr | -0,18% -0,4000 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,646 10:41:16 Uhr | +2,25% +0,1900 | 8,554 | 5,548 |
| Deutsche Post AG DE0005552004 | 47,30 10:59:16 Uhr | +0,30% +0,1400 | 47,20 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 26,65 10:42:16 Uhr | +0,38% +0,1000 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,38 11:18:10 Uhr | +0,19% +0,0900 | 63,02 | 39,76 |
| E.ON SE DE000ENAG999 | 15,41 10:33:25 Uhr | +0,55% +0,0850 | 16,50 | 10,49 |
| Energiekontor AG DE0005313506 | 34,10 08:16:03 Uhr | -1,73% -0,6000 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 13,38 11:25:28 Uhr | +1,06% +0,1400 | 22,29 | 12,74 |
| Evotec SE DE0005664809 | 5,154 11:29:54 Uhr | -0,77% -0,0400 | 9,290 | 4,940 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,05 08:16:04 Uhr | +0,07% +0,0500 | 79,40 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 28,82 10:51:14 Uhr | +2,05% +0,5800 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 39,93 08:16:04 Uhr | -1,16% -0,4700 | 53,74 | 39,12 |
| Fresenius SE & Co. KGaA DE0005785604 | 48,36 08:16:04 Uhr | +0,96% +0,4600 | 50,54 | 32,84 |
| FUCHS SE DE000A3E5D64 | 38,80 08:16:08 Uhr | +1,78% +0,6800 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 55,70 08:16:00 Uhr | -0,09% -0,0500 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 27,76 09:06:20 Uhr | -1,35% -0,3800 | 81,80 | 22,74 |
| Hannover Rück SE DE0008402215 | 262,00 10:32:28 Uhr | 0% 0 | 291,20 | 236,40 |
| Heidelberg Materials AG DE0006047004 | 222,30 11:20:53 Uhr | -1,11% -2,500 | 225,50 | 118,35 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 81,20 08:16:05 Uhr | -0,25% -0,2000 | 92,10 | 77,60 |
| HelloFresh SE DE000A161408 | 5,818 09:34:09 Uhr | +3,34% +0,1880 | 13,45 | 5,200 |
| Henkel AG & Co. KGaA DE0006048432 | 70,72 11:13:12 Uhr | +0,37% +0,2600 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 69,00 11:23:48 Uhr | -4,17% -3,000 | 117,00 | 33,02 |
| HOCHTIEF AG DE0006070006 | 332,00 10:28:50 Uhr | +0,61% +2,000 | 336,40 | 124,90 |
| HUGO BOSS AG DE000A1PHFF7 | 37,22 10:50:48 Uhr | +1,67% +0,6100 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 35,43 08:16:00 Uhr | -1,75% -0,6300 | 39,32 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 18,96 08:16:07 Uhr | +0,32% +0,0600 | 24,54 | 14,64 |
| Jungheinrich AG DE0006219934 | 34,82 08:16:00 Uhr | -0,34% -0,1200 | 42,92 | 23,80 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,39 10:46:26 Uhr | +2,57% +0,3100 | 16,79 | 10,25 |
| KION GROUP AG DE000KGX8881 | 64,05 08:16:08 Uhr | -1,23% -0,8000 | 67,35 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 92,10 08:16:08 Uhr | -0,59% -0,5500 | 96,50 | 67,70 |
| Kontron AG AT0000A0E9W5 | 22,50 10:56:53 Uhr | -0,88% -0,2000 | 28,72 | 17,61 |
| KRONES AG DE0006335003 | 133,20 10:59:02 Uhr | -0,89% -1,200 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 16,90 09:02:07 Uhr | -3,92% -0,6900 | 33,61 | 15,71 |
| LEG Immobilien SE DE000LEG1110 | 60,20 08:16:08 Uhr | -1,07% -0,6500 | 81,78 | 60,85 |
| Mercedes-Benz Group AG DE0007100000 | 61,57 11:07:17 Uhr | +1,65% +1,0000 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 117,30 08:16:00 Uhr | -0,51% -0,6000 | 151,85 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 352,90 08:16:02 Uhr | +0,34% +1,200 | 398,10 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 558,40 09:11:45 Uhr | +0,11% +0,6000 | 612,40 | 478,20 |
| Nagarro SE DE000A3H2200 | 77,90 08:16:08 Uhr | -3,23% -2,600 | 89,30 | 43,32 |
| Nemetschek SE DE0006452907 | 92,00 08:16:00 Uhr | -0,92% -0,8500 | 137,40 | 87,00 |
| Nordex SE DE000A0D6554 | 29,36 08:16:02 Uhr | +1,17% +0,3400 | 29,26 | 10,74 |
| PNE AG DE000A0JBPG2 | 9,670 08:16:02 Uhr | -4,82% -0,4900 | 15,52 | 9,690 |
| Porsche Automobil Holding SE DE000PAH0038 | 41,09 09:05:18 Uhr | -0,60% -0,2500 | 41,37 | 30,98 |
| PUMA SE DE0006969603 | 23,00 09:53:13 Uhr | +0,09% +0,0200 | 45,43 | 15,37 |
| RATIONAL AG DE0007010803 | 630,00 08:16:01 Uhr | -1,72% -11,00 | 890,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 61,05 08:16:09 Uhr | -3,86% -2,450 | 152,00 | 60,10 |
| Rheinmetall AG DE0007030009 | 1.501,00 10:25:10 Uhr | -1,67% -25,50 | 2.000,00 | 595,80 |
| RTL Group S.A. LU0061462528 | 32,60 08:16:09 Uhr | -0,76% -0,2500 | 38,20 | 26,15 |
| RWE AG DE0007037129 | 43,65 08:16:01 Uhr | +0,23% +0,1000 | 46,64 | 27,90 |
| SAP SE DE0007164600 | 207,95 11:29:23 Uhr | -0,02% -0,0500 | 283,55 | 201,40 |
| Sartorius AG DE0007165631 | 238,90 08:16:01 Uhr | -0,46% -1,100 | 284,10 | 173,45 |
| Scout24 SE DE000A12DM80 | 86,05 08:16:05 Uhr | -0,64% -0,5500 | 122,20 | 83,25 |
| Siemens AG DE0007236101 | 238,00 11:13:00 Uhr | +0,02% +0,0500 | 252,50 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 118,80 11:32:39 Uhr | -0,96% -1,150 | 124,80 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 44,61 11:07:10 Uhr | +1,36% +0,6000 | 58,16 | 40,83 |
| Siltronic AG DE000WAF3001 | 47,62 08:16:09 Uhr | +0,13% +0,0600 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 69,60 08:16:01 Uhr | -1,35% -0,9500 | 98,00 | 66,15 |
| SMA Solar Technology AG DE000A0DJ6J9 | 36,20 08:16:02 Uhr | -0,11% -0,0400 | 37,74 | 11,91 |
| Stabilus SE DE000STAB1L8 | 20,80 08:16:10 Uhr | +3,48% +0,7000 | 33,30 | 17,84 |
| Ströer SE & Co. KGaA DE0007493991 | 36,20 08:02:25 Uhr | -0,82% -0,3000 | 58,90 | 33,50 |
| Symrise AG DE000SYM9999 | 66,22 08:16:09 Uhr | -0,30% -0,2000 | 106,35 | 66,30 |
| TAG Immobilien AG DE0008303504 | 13,00 08:16:02 Uhr | -1,89% -0,2500 | 16,14 | 11,76 |
| Talanx AG DE000TLX1005 | 109,90 08:16:09 Uhr | -1,08% -1,200 | 124,10 | 79,70 |
| TeamViewer SE DE000A2YN900 | 5,570 10:19:40 Uhr | -2,45% -0,1400 | 13,42 | 5,430 |
| thyssenkrupp AG DE0007500001 | 9,158 09:36:15 Uhr | -1,63% -0,1520 | 13,32 | 3,820 |
| United Internet AG DE0005089031 | 25,16 09:44:18 Uhr | +0,88% +0,2200 | 29,20 | 14,73 |
| Verbio SE DE000A0JL9W6 | 18,01 11:31:53 Uhr | +0,28% +0,0500 | 19,83 | 7,390 |
| Volkswagen AG DE0007664039 | 106,15 08:16:01 Uhr | -1,76% -1,900 | 114,00 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 23,83 09:39:36 Uhr | +0,34% +0,0800 | 30,62 | 23,73 |
| Wacker Chemie AG DE000WCH8881 | 67,90 08:16:09 Uhr | -2,30% -1,600 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 23,36 08:16:09 Uhr | +0,99% +0,2300 | 39,82 | 21,71 |
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