HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.636,30 EUR
+0,56% +70,95
Kursdaten
- Börse Xetra
- Letzter 12.636,30
- Änderung +0,56 %
- Stand 05.12.25 17:59 Uhr
- Eröffnung 12.591,88
- Vortag 12.565,35
- Tageshoch 12.684,87
- Tagestief 12.588,03
- 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 | 24,15 08:17:22 Uhr | -0,62% -0,1500 | 24,30 | 11,08 |
| adidas AG DE000A1EWWW0 | 163,30 15:50:21 Uhr | +0,90% +1,450 | 262,70 | 149,95 |
| ADTRAN Holdings Inc. US00486H1059 | 7,196 17:25:17 Uhr | -0,42% -0,0300 | 11,33 | 6,168 |
| Airbus SE NL0000235190 | 198,28 15:46:19 Uhr | +0,23% +0,4600 | 214,75 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 18,58 10:08:40 Uhr | +3,02% +0,5450 | 19,83 | 8,470 |
| Allianz SE DE0008404005 | 367,00 17:26:19 Uhr | -0,14% -0,5000 | 380,00 | 291,30 |
| Aroundtown SA LU1673108939 | 2,726 17:25:06 Uhr | -0,22% -0,0060 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 118,40 08:17:31 Uhr | +0,17% +0,2000 | 144,80 | 98,10 |
| Aurubis AG DE0006766504 | 121,30 12:12:16 Uhr | -0,57% -0,7000 | 122,70 | 70,25 |
| BASF SE DE000BASF111 | 43,44 13:29:26 Uhr | +1,00% +0,4300 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 33,58 15:02:54 Uhr | +0,15% +0,0500 | 34,70 | 18,69 |
| Bayerische Motoren Werke AG DE0005190003 | 96,20 17:51:10 Uhr | +4,25% +3,920 | 92,66 | 63,00 |
| Bechtle AG DE0005158703 | 43,40 16:43:11 Uhr | -1,27% -0,5600 | 44,28 | 29,42 |
| BEFESA S.A. LU1704650164 | 27,42 08:17:30 Uhr | +0,44% +0,1200 | 30,78 | 19,46 |
| Beiersdorf AG DE0005200000 | 90,96 13:48:58 Uhr | -0,24% -0,2200 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 48,99 08:17:27 Uhr | +0,20% +0,1000 | 67,70 | 46,15 |
| CANCOM SE DE0005419105 | 26,80 08:17:22 Uhr | 0% 0 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 43,24 08:17:21 Uhr | +0,60% +0,2600 | 70,40 | 40,50 |
| Commerzbank AG DE000CBK1001 | 34,43 14:57:21 Uhr | +1,59% +0,5400 | 38,01 | 14,83 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 24,30 16:29:19 Uhr | +1,25% +0,3000 | 25,00 | 16,03 |
| Continental AG DE0005439004 | 64,92 08:17:22 Uhr | -0,58% -0,3800 | 78,36 | 53,24 |
| Covestro AG DE0006062144 | 59,22 08:17:23 Uhr | +0,54% +0,3200 | 60,72 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 81,35 10:03:01 Uhr | +2,07% +1,650 | 113,00 | 75,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 37,47 13:22:47 Uhr | -0,05% -0,0200 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 18,52 08:26:36 Uhr | -0,08% -0,0150 | 35,81 | 15,81 |
| Deutsche Bank AG DE0005140008 | 30,95 08:17:21 Uhr | -0,21% -0,0650 | 33,56 | 15,99 |
| Deutsche Börse AG DE0005810055 | 222,50 18:06:18 Uhr | 0% 0 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,212 16:49:33 Uhr | -0,22% -0,0180 | 8,364 | 5,548 |
| Deutsche Post AG DE0005552004 | 45,68 16:46:29 Uhr | +0,07% +0,0300 | 45,65 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 27,42 13:53:59 Uhr | -0,04% -0,0100 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 48,00 15:41:37 Uhr | +3,05% +1,420 | 63,02 | 39,76 |
| E.ON SE DE000ENAG999 | 15,49 15:46:31 Uhr | -1,96% -0,3100 | 16,50 | 10,49 |
| Energiekontor AG DE0005313506 | 34,55 08:46:28 Uhr | +0,14% +0,0500 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 12,81 08:17:29 Uhr | -0,23% -0,0300 | 22,29 | 12,74 |
| Evotec SE DE0005664809 | 5,532 08:17:22 Uhr | +0,51% +0,0280 | 9,290 | 5,102 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 71,75 08:17:22 Uhr | -0,14% -0,1000 | 79,40 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 28,10 14:32:52 Uhr | +1,22% +0,3400 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 40,00 08:17:22 Uhr | -0,42% -0,1700 | 53,74 | 39,17 |
| Fresenius SE & Co. KGaA DE0005785604 | 48,13 15:46:36 Uhr | +0,54% +0,2600 | 50,54 | 32,84 |
| FUCHS SE DE000A3E5D64 | 38,12 16:04:06 Uhr | +1,44% +0,5400 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 57,45 08:17:24 Uhr | -0,26% -0,1500 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 26,08 08:17:26 Uhr | +0,23% +0,0600 | 81,80 | 23,50 |
| Hannover Rück SE DE0008402215 | 253,80 15:46:08 Uhr | +0,55% +1,400 | 291,20 | 236,40 |
| Heidelberg Materials AG DE0006047004 | 220,10 17:45:56 Uhr | +1,38% +3,000 | 222,80 | 118,35 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 80,70 08:17:27 Uhr | +0,75% +0,6000 | 92,10 | 77,60 |
| HelloFresh SE DE000A161408 | 5,942 08:17:27 Uhr | -0,54% -0,0320 | 13,45 | 5,200 |
| Henkel AG & Co. KGaA DE0006048432 | 68,78 08:17:23 Uhr | -0,89% -0,6200 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 68,60 16:14:36 Uhr | -0,80% -0,5500 | 117,00 | 33,02 |
| HOCHTIEF AG DE0006070006 | 312,20 17:19:45 Uhr | -0,64% -2,000 | 317,60 | 124,90 |
| HUGO BOSS AG DE000A1PHFF7 | 35,00 08:17:27 Uhr | -0,09% -0,0300 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 37,66 16:00:35 Uhr | +3,11% +1,135 | 39,32 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 19,53 14:26:14 Uhr | +2,95% +0,5600 | 24,54 | 14,64 |
| Jungheinrich AG DE0006219934 | 34,40 12:05:28 Uhr | -1,83% -0,6400 | 42,92 | 23,80 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,98 15:40:19 Uhr | +2,92% +0,3400 | 16,79 | 10,25 |
| KION GROUP AG DE000KGX8881 | 64,05 08:17:30 Uhr | -3,03% -2,000 | 66,05 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 90,25 08:17:30 Uhr | +2,62% +2,300 | 96,50 | 67,70 |
| Kontron AG AT0000A0E9W5 | 22,70 08:17:30 Uhr | +0,27% +0,0600 | 28,72 | 17,31 |
| KRONES AG DE0006335003 | 133,00 11:18:44 Uhr | +0,76% +1,0000 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 17,25 16:40:58 Uhr | +1,00% +0,1700 | 33,61 | 15,71 |
| LEG Immobilien SE DE000LEG1110 | 64,65 15:46:40 Uhr | +0,86% +0,5500 | 86,78 | 62,90 |
| Mercedes-Benz Group AG DE0007100000 | 61,46 15:03:13 Uhr | +2,16% +1,300 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 121,05 14:48:16 Uhr | +0,83% +1,0000 | 151,85 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 357,90 09:59:35 Uhr | +3,23% +11,20 | 398,10 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 533,40 16:27:22 Uhr | -0,45% -2,400 | 612,40 | 478,20 |
| Nagarro SE DE000A3H2200 | 77,05 16:10:24 Uhr | +5,69% +4,150 | 94,65 | 43,32 |
| Nemetschek SE DE0006452907 | 95,20 08:19:33 Uhr | +0,21% +0,2000 | 137,40 | 87,00 |
| Nordex SE DE000A0D6554 | 25,74 12:49:35 Uhr | -1,38% -0,3600 | 28,22 | 10,74 |
| PNE AG DE000A0JBPG2 | 10,42 08:17:26 Uhr | +0,77% +0,0800 | 15,52 | 9,690 |
| Porsche Automobil Holding SE DE000PAH0038 | 40,41 14:31:32 Uhr | +2,17% +0,8600 | 40,00 | 30,98 |
| PUMA SE DE0006969603 | 20,92 08:17:24 Uhr | +0,34% +0,0700 | 46,95 | 15,37 |
| RATIONAL AG DE0007010803 | 625,50 08:17:24 Uhr | +1,96% +12,00 | 890,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 62,60 08:17:30 Uhr | -0,48% -0,3000 | 159,70 | 60,10 |
| Rheinmetall AG DE0007030009 | 1.540,00 16:20:30 Uhr | +0,36% +5,500 | 2.000,00 | 595,80 |
| RTL Group S.A. LU0061462528 | 33,05 08:17:30 Uhr | +1,38% +0,4500 | 38,20 | 25,40 |
| RWE AG DE0007037129 | 42,92 17:07:47 Uhr | -1,56% -0,6800 | 46,64 | 27,90 |
| SAP SE DE0007164600 | 213,30 16:53:03 Uhr | +1,09% +2,300 | 283,55 | 201,40 |
| Sartorius AG DE0007165631 | 255,00 14:06:46 Uhr | -0,39% -1,0000 | 284,10 | 173,45 |
| Scout24 SE DE000A12DM80 | 86,10 08:17:27 Uhr | -0,17% -0,1500 | 122,20 | 83,25 |
| Siemens AG DE0007236101 | 233,80 17:47:11 Uhr | +1,41% +3,250 | 252,50 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 119,15 14:49:31 Uhr | +2,06% +2,400 | 117,60 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 43,23 15:46:53 Uhr | +3,05% +1,280 | 58,16 | 40,83 |
| Siltronic AG DE000WAF3001 | 49,58 12:32:38 Uhr | -2,11% -1,070 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 70,70 08:17:24 Uhr | +0,57% +0,4000 | 98,00 | 66,15 |
| SMA Solar Technology AG DE000A0DJ6J9 | 35,18 16:38:15 Uhr | +0,40% +0,1400 | 35,52 | 11,91 |
| Stabilus SE DE000STAB1L8 | 20,70 08:17:31 Uhr | +0,98% +0,2000 | 33,70 | 18,96 |
| Ströer SE & Co. KGaA DE0007493991 | 36,25 15:18:57 Uhr | +3,72% +1,300 | 58,90 | 33,50 |
| Symrise AG DE000SYM9999 | 69,30 11:46:15 Uhr | +1,67% +1,140 | 106,35 | 67,80 |
| TAG Immobilien AG DE0008303504 | 13,80 08:17:25 Uhr | -0,79% -0,1100 | 16,14 | 11,76 |
| Talanx AG DE000TLX1005 | 108,50 10:33:58 Uhr | +0,18% +0,2000 | 124,10 | 79,70 |
| TeamViewer SE DE000A2YN900 | 5,575 08:17:28 Uhr | +0,63% +0,0350 | 13,42 | 5,430 |
| thyssenkrupp AG DE0007500001 | 9,488 16:12:16 Uhr | +4,84% +0,4380 | 13,32 | 3,820 |
| United Internet AG DE0005089031 | 25,14 08:17:31 Uhr | -2,03% -0,5200 | 29,20 | 14,73 |
| Verbio SE DE000A0JL9W6 | 19,20 08:02:38 Uhr | +1,05% +0,2000 | 19,00 | 7,390 |
| Volkswagen AG DE0007664039 | 106,65 16:43:47 Uhr | +0,95% +1,0000 | 114,00 | 82,00 |
| Vonovia SE DE000A1ML7J1 | 25,49 18:16:23 Uhr | 0% 0 | 31,74 | 24,10 |
| Wacker Chemie AG DE000WCH8881 | 66,10 08:17:30 Uhr | +0,99% +0,6500 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 23,45 08:17:30 Uhr | -1,18% -0,2800 | 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