HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.362,25 EUR
+0,54% +71,77
Kursdaten
- Börse Xetra
- Letzter 13.362,25
- Änderung +0,54 %
- Stand 22.06.26 18:00 Uhr
- Eröffnung 13.321,61
- Vortag 13.290,48
- Tageshoch 13.376,44
- Tagestief 13.239,52
- 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 | 20,90 08:16:02 Uhr | -3,69% -0,8000 | 26,95 | 18,22 |
| adidas AG DE000A1EWWW0 | 171,80 12:40:25 Uhr | -1,55% -2,700 | 213,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 13,20 17:25:17 Uhr | -0,02% -0,0020 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 188,72 16:21:45 Uhr | -0,54% -1,020 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 61,32 09:03:14 Uhr | +2,54% +1,520 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 406,10 18:59:39 Uhr | +1,53% +6,100 | 402,30 | 334,40 |
| Aroundtown SA LU1673108939 | 2,342 17:25:09 Uhr | +0,26% +0,0060 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 69,90 08:16:10 Uhr | -1,13% -0,8000 | 144,80 | 69,40 |
| Aurubis AG DE0006766504 | 195,50 09:00:42 Uhr | -0,26% -0,5000 | 222,80 | 80,00 |
| BASF SE DE000BASF111 | 48,84 16:16:34 Uhr | -0,11% -0,0550 | 55,01 | 41,00 |
| Bayer AG DE000BAY0017 | 37,54 08:11:10 Uhr | -0,64% -0,2400 | 49,76 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 59,78 14:45:15 Uhr | -0,93% -0,5600 | 97,28 | 58,86 |
| Bechtle AG DE0005158703 | 30,10 17:27:48 Uhr | -0,53% -0,1600 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 33,10 08:16:09 Uhr | -0,60% -0,2000 | 37,10 | 25,24 |
| Beiersdorf AG DE0005200000 | 71,22 08:16:01 Uhr | -1,22% -0,8800 | 113,30 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 53,80 10:19:14 Uhr | +0,37% +0,2000 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 23,40 08:02:11 Uhr | -1,06% -0,2500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 27,16 18:20:59 Uhr | +9,43% +2,340 | 58,00 | 23,04 |
| Commerzbank AG DE000CBK1001 | 38,01 13:36:37 Uhr | -1,71% -0,6600 | 38,83 | 26,71 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,20 08:07:04 Uhr | -1,09% -0,3000 | 29,00 | 22,28 |
| Continental AG DE0005439004 | 72,00 08:16:02 Uhr | +1,21% +0,8600 | 74,98 | 52,06 |
| Covestro AG DE0006062144 | 59,80 08:27:08 Uhr | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 52,15 08:16:02 Uhr | -1,04% -0,5500 | 106,50 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,01 14:36:06 Uhr | -0,94% -0,3900 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,60 08:16:06 Uhr | -1,32% -0,4900 | 38,99 | 15,10 |
| Deutsche Bank AG DE0005140008 | 31,50 18:11:59 Uhr | +1,42% +0,4400 | 34,12 | 23,72 |
| Deutsche Börse AG DE0005810055 | 243,50 16:06:13 Uhr | +0,12% +0,3000 | 278,70 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 9,150 17:02:43 Uhr | +0,77% +0,0700 | 9,476 | 6,754 |
| Deutsche Post AG DE0005552004 | 51,10 12:33:49 Uhr | -1,01% -0,5200 | 53,12 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 26,02 17:24:36 Uhr | -2,07% -0,5500 | 34,30 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 47,13 11:27:04 Uhr | -1,32% -0,6300 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 17,80 16:43:36 Uhr | -2,52% -0,4600 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 40,95 08:16:02 Uhr | +4,46% +1,750 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 16,02 08:16:09 Uhr | 0% 0 | 18,51 | 12,52 |
| Evotec SE DE0005664809 | 4,564 08:16:02 Uhr | -0,13% -0,0060 | 7,810 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 71,50 19:10:44 Uhr | -1,65% -1,200 | 85,55 | 58,65 |
| freenet AG DE000A0Z2ZZ5 | 24,20 15:38:11 Uhr | -2,34% -0,5800 | 33,76 | 24,62 |
| Fresenius Medical Care AG DE0005785802 | 41,17 13:56:37 Uhr | +0,68% +0,2800 | 48,76 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 39,65 08:03:01 Uhr | +1,17% +0,4600 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 39,50 08:16:07 Uhr | +0,82% +0,3200 | 49,00 | 31,98 |
| GEA Group AG DE0006602006 | 59,25 08:16:03 Uhr | +0,08% +0,0500 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 26,02 18:21:55 Uhr | +0,93% +0,2400 | 51,00 | 15,52 |
| Hannover Rück SE DE0008402215 | 233,40 10:18:26 Uhr | +0,09% +0,2000 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 183,35 14:10:14 Uhr | -1,72% -3,200 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,70 08:16:06 Uhr | +0,28% +0,2000 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 3,956 14:15:28 Uhr | -2,82% -0,1150 | 9,502 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 70,06 15:21:16 Uhr | -0,93% -0,6600 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 69,10 19:07:14 Uhr | -4,74% -3,440 | 117,00 | 64,95 |
| HOCHTIEF AG DE0006070006 | 524,00 15:05:27 Uhr | +3,56% +18,00 | 550,50 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 38,41 08:16:06 Uhr | -0,54% -0,2100 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 87,05 17:29:21 Uhr | +6,17% +5,060 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 47,10 08:16:07 Uhr | +3,11% +1,420 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 23,80 10:42:01 Uhr | -2,14% -0,5200 | 42,92 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,41 08:16:09 Uhr | +0,37% +0,0500 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 42,00 08:29:25 Uhr | -0,12% -0,0500 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 103,70 08:16:09 Uhr | -0,29% -0,3000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 23,46 15:11:04 Uhr | +0,09% +0,0200 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 115,20 08:46:35 Uhr | -1,71% -2,000 | 142,60 | 109,60 |
| LANXESS AG DE0005470405 | 17,03 08:02:14 Uhr | -0,58% -0,1000 | 27,14 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 52,80 08:16:09 Uhr | 0% 0 | 76,30 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 45,23 16:09:38 Uhr | -0,52% -0,2350 | 62,19 | 43,98 |
| Merck KGaA DE0006599905 | 132,60 17:46:47 Uhr | -0,08% -0,1000 | 140,00 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 333,70 08:16:03 Uhr | -2,08% -7,100 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 475,20 16:45:27 Uhr | +1,19% +5,600 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 35,22 08:16:07 Uhr | -0,96% -0,3400 | 80,50 | 35,30 |
| Nemetschek SE DE0006452907 | 53,25 08:16:02 Uhr | -1,66% -0,9000 | 137,40 | 53,85 |
| Nordex SE DE000A0D6554 | 48,64 10:50:21 Uhr | +5,74% +2,640 | 50,05 | 16,52 |
| PNE AG DE000A0JBPG2 | 11,12 08:16:04 Uhr | +4,91% +0,5200 | 15,34 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,01 19:07:50 Uhr | -1,48% -0,4500 | 41,37 | 30,02 |
| PUMA SE DE0006969603 | 28,00 08:16:03 Uhr | +0,18% +0,0500 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 658,50 13:23:02 Uhr | -0,45% -3,000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 66,05 17:07:33 Uhr | -0,68% -0,4500 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.180,40 17:22:59 Uhr | -1,81% -21,80 | 2.000,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,70 08:16:09 Uhr | +1,44% +0,4500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 53,04 18:17:09 Uhr | -3,25% -1,780 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 132,16 17:40:27 Uhr | -1,37% -1,840 | 268,35 | 132,44 |
| Sartorius AG DE0007165631 | 212,60 18:23:08 Uhr | -1,07% -2,300 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 73,20 17:48:16 Uhr | -3,94% -3,000 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 277,55 18:09:20 Uhr | +0,54% +1,500 | 280,00 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 170,14 16:44:34 Uhr | +0,62% +1,040 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 34,70 17:46:26 Uhr | +0,61% +0,2100 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 91,25 08:16:09 Uhr | -0,98% -0,9000 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 73,35 08:04:51 Uhr | +0,76% +0,5500 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 58,35 12:59:50 Uhr | -0,77% -0,4500 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 16,86 08:16:10 Uhr | -0,12% -0,0200 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 35,36 08:16:03 Uhr | +1,73% +0,6000 | 51,70 | 29,40 |
| Symrise AG DE000SYM9999 | 85,52 15:08:45 Uhr | +0,92% +0,7800 | 96,56 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,41 08:16:03 Uhr | -0,07% -0,0100 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 105,40 15:07:36 Uhr | +1,35% +1,400 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 4,896 18:25:50 Uhr | -4,93% -0,2540 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 10,61 17:47:14 Uhr | +0,81% +0,0850 | 12,34 | 5,617 |
| United Internet AG DE0005089031 | 23,30 10:28:27 Uhr | -2,18% -0,5200 | 30,02 | 23,22 |
| Verbio SE DE000A0JL9W6 | 31,30 08:16:04 Uhr | +3,85% +1,160 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 80,02 17:35:50 Uhr | -0,94% -0,7600 | 109,00 | 80,00 |
| Vonovia SE DE000A1ML7J1 | 20,60 13:58:11 Uhr | -0,24% -0,0500 | 30,62 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 98,40 11:27:03 Uhr | +3,42% +3,250 | 103,70 | 59,55 |
| Zalando SE DE000ZAL1111 | 24,05 08:16:09 Uhr | -0,46% -0,1100 | 29,44 | 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