HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.647,82 EUR
+0,26% +32,30
Kursdaten
- Börse Xetra
- Letzter 12.647,82
- Änderung +0,26 %
- Stand 18.12.25 13:49 Uhr
- Eröffnung 12.610,97
- Vortag 12.615,52
- Tageshoch 12.657,20
- Tagestief 12.596,34
- 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 | 23,25 08:16:01 Uhr | +2,42% +0,5500 | 24,30 | 11,08 |
| adidas AG DE000A1EWWW0 | 165,50 09:53:05 Uhr | +0,30% +0,5000 | 262,70 | 149,95 |
| ADTRAN Holdings Inc. US00486H1059 | 7,214 08:01:03 Uhr | -0,52% -0,0380 | 11,33 | 6,168 |
| Airbus SE NL0000235190 | 191,44 10:53:01 Uhr | +0,78% +1,480 | 214,75 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 16,40 13:02:23 Uhr | -0,64% -0,1050 | 19,83 | 8,470 |
| Allianz SE DE0008404005 | 385,10 13:48:54 Uhr | -0,16% -0,6000 | 386,50 | 291,30 |
| Aroundtown SA LU1673108939 | 2,598 08:01:14 Uhr | -0,23% -0,0060 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 110,60 08:16:10 Uhr | -1,60% -1,800 | 144,80 | 98,10 |
| Aurubis AG DE0006766504 | 117,30 08:16:03 Uhr | -0,34% -0,4000 | 122,70 | 70,25 |
| BASF SE DE000BASF111 | 44,00 13:29:19 Uhr | -0,25% -0,1100 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 35,17 12:03:31 Uhr | -0,35% -0,1250 | 37,04 | 18,69 |
| Bayerische Motoren Werke AG DE0005190003 | 93,04 08:12:00 Uhr | -0,70% -0,6600 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 43,08 08:16:00 Uhr | -0,37% -0,1600 | 44,28 | 29,42 |
| BEFESA S.A. LU1704650164 | 28,12 08:16:08 Uhr | +0,36% +0,1000 | 30,78 | 19,46 |
| Beiersdorf AG DE0005200000 | 94,08 13:32:19 Uhr | -0,49% -0,4600 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 49,68 08:16:05 Uhr | +0,18% +0,0900 | 67,70 | 46,15 |
| CANCOM SE DE0005419105 | 27,50 08:16:00 Uhr | +0,18% +0,0500 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 40,00 11:10:42 Uhr | +0,55% +0,2200 | 70,40 | 39,24 |
| Commerzbank AG DE000CBK1001 | 34,91 08:16:07 Uhr | -0,31% -0,1100 | 38,01 | 15,18 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 24,72 12:47:51 Uhr | +0,08% +0,0200 | 25,48 | 21,52 |
| Continental AG DE0005439004 | 65,22 08:16:00 Uhr | -1,92% -1,280 | 78,36 | 53,24 |
| Covestro AG DE0006062144 | 59,68 08:16:02 Uhr | -0,03% -0,0200 | 60,72 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 76,35 08:16:00 Uhr | -0,33% -0,2500 | 113,00 | 75,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 37,39 08:16:07 Uhr | -0,74% -0,2800 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 21,56 08:16:06 Uhr | -0,51% -0,1100 | 32,37 | 15,81 |
| Deutsche Bank AG DE0005140008 | 32,03 12:57:11 Uhr | +1,31% +0,4150 | 33,56 | 15,99 |
| Deutsche Börse AG DE0005810055 | 220,10 12:48:06 Uhr | +1,62% +3,500 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,570 12:20:14 Uhr | +0,75% +0,0640 | 8,712 | 5,548 |
| Deutsche Post AG DE0005552004 | 46,18 10:21:01 Uhr | -0,11% -0,0500 | 47,46 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 27,24 13:48:48 Uhr | +0,44% +0,1200 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,62 08:16:10 Uhr | -0,46% -0,2100 | 63,02 | 39,76 |
| E.ON SE DE000ENAG999 | 15,75 13:25:08 Uhr | +0,61% +0,0950 | 16,50 | 10,49 |
| Energiekontor AG DE0005313506 | 34,35 08:16:00 Uhr | -1,15% -0,4000 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 13,25 08:16:07 Uhr | +0,76% +0,1000 | 22,29 | 12,74 |
| Evotec SE DE0005664809 | 5,170 10:01:20 Uhr | -1,03% -0,0540 | 9,290 | 4,940 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,60 08:16:01 Uhr | -0,22% -0,1500 | 79,40 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 29,00 08:16:05 Uhr | -0,07% -0,0200 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 40,14 08:16:01 Uhr | -0,45% -0,1800 | 53,74 | 39,12 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,55 08:16:01 Uhr | -0,61% -0,2900 | 50,54 | 32,84 |
| FUCHS SE DE000A3E5D64 | 37,76 08:16:07 Uhr | -1,56% -0,6000 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 56,25 08:16:02 Uhr | +0,09% +0,0500 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 26,68 08:16:09 Uhr | -0,97% -0,2600 | 81,80 | 22,74 |
| Hannover Rück SE DE0008402215 | 258,20 08:16:04 Uhr | -0,54% -1,400 | 291,20 | 236,40 |
| Heidelberg Materials AG DE0006047004 | 217,00 10:36:21 Uhr | +0,42% +0,9000 | 225,50 | 118,35 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 81,20 08:16:05 Uhr | -0,49% -0,4000 | 92,10 | 77,60 |
| HelloFresh SE DE000A161408 | 5,780 12:56:13 Uhr | +1,87% +0,1060 | 13,45 | 5,200 |
| Henkel AG & Co. KGaA DE0006048432 | 70,20 08:16:02 Uhr | +0,69% +0,4800 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 71,75 10:48:51 Uhr | +0,14% +0,1000 | 117,00 | 33,02 |
| HOCHTIEF AG DE0006070006 | 318,00 08:16:02 Uhr | -0,25% -0,8000 | 340,00 | 124,90 |
| HUGO BOSS AG DE000A1PHFF7 | 36,73 12:17:33 Uhr | -0,73% -0,2700 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 34,93 09:26:54 Uhr | -0,23% -0,0800 | 39,32 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 18,87 08:16:06 Uhr | +0,32% +0,0600 | 24,54 | 14,64 |
| Jungheinrich AG DE0006219934 | 33,94 11:57:44 Uhr | -0,88% -0,3000 | 42,92 | 23,80 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,21 08:16:07 Uhr | +0,25% +0,0300 | 16,79 | 10,25 |
| KION GROUP AG DE000KGX8881 | 63,80 08:16:07 Uhr | -0,39% -0,2500 | 67,35 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 92,10 08:16:07 Uhr | -1,86% -1,750 | 96,50 | 67,70 |
| Kontron AG AT0000A0E9W5 | 22,60 09:35:34 Uhr | +0,71% +0,1600 | 28,72 | 17,61 |
| KRONES AG DE0006335003 | 130,80 08:16:02 Uhr | -2,53% -3,400 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 17,08 12:30:38 Uhr | -2,06% -0,3600 | 33,61 | 15,71 |
| LEG Immobilien SE DE000LEG1110 | 60,80 08:16:07 Uhr | -0,33% -0,2000 | 81,78 | 60,20 |
| Mercedes-Benz Group AG DE0007100000 | 59,87 11:41:33 Uhr | -0,10% -0,0600 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 118,00 09:29:23 Uhr | -2,36% -2,850 | 151,85 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 349,30 08:16:04 Uhr | -0,65% -2,300 | 398,10 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 550,00 12:05:44 Uhr | -0,36% -2,000 | 612,40 | 478,20 |
| Nagarro SE DE000A3H2200 | 73,85 08:16:07 Uhr | -5,98% -4,700 | 89,30 | 43,32 |
| Nemetschek SE DE0006452907 | 91,05 08:16:02 Uhr | -1,62% -1,500 | 137,40 | 87,00 |
| Nordex SE DE000A0D6554 | 28,78 08:16:04 Uhr | -1,10% -0,3200 | 29,36 | 10,74 |
| PNE AG DE000A0JBPG2 | 9,690 08:16:08 Uhr | +0,41% +0,0400 | 15,52 | 9,650 |
| Porsche Automobil Holding SE DE000PAH0038 | 39,91 08:16:07 Uhr | -0,32% -0,1300 | 41,37 | 30,98 |
| PUMA SE DE0006969603 | 23,33 13:02:19 Uhr | +0,47% +0,1100 | 45,43 | 15,37 |
| RATIONAL AG DE0007010803 | 658,50 09:54:22 Uhr | +3,46% +22,00 | 890,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 63,35 08:16:08 Uhr | +0,88% +0,5500 | 142,60 | 60,10 |
| Rheinmetall AG DE0007030009 | 1.529,50 09:20:32 Uhr | -0,46% -7,000 | 2.000,00 | 595,80 |
| RTL Group S.A. LU0061462528 | 33,35 11:42:38 Uhr | -0,89% -0,3000 | 38,20 | 26,15 |
| RWE AG DE0007037129 | 43,81 11:27:17 Uhr | -1,22% -0,5400 | 46,64 | 27,90 |
| SAP SE DE0007164600 | 207,25 13:03:03 Uhr | +0,24% +0,5000 | 283,55 | 201,40 |
| Sartorius AG DE0007165631 | 234,60 10:40:05 Uhr | -2,29% -5,500 | 284,10 | 173,45 |
| Scout24 SE DE000A12DM80 | 86,15 08:16:05 Uhr | +0,23% +0,2000 | 122,20 | 83,25 |
| Siemens AG DE0007236101 | 234,35 12:32:10 Uhr | +0,24% +0,5500 | 252,50 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 117,05 12:01:56 Uhr | +2,23% +2,550 | 124,80 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 44,51 10:58:17 Uhr | +0,14% +0,0600 | 58,16 | 40,83 |
| Siltronic AG DE000WAF3001 | 45,46 08:16:08 Uhr | -3,69% -1,740 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 69,60 08:16:03 Uhr | -0,22% -0,1500 | 98,00 | 66,15 |
| SMA Solar Technology AG DE000A0DJ6J9 | 32,80 13:45:33 Uhr | -3,64% -1,240 | 37,74 | 11,91 |
| Stabilus SE DE000STAB1L8 | 19,86 08:16:10 Uhr | -1,93% -0,3900 | 33,30 | 17,84 |
| Ströer SE & Co. KGaA DE0007493991 | 36,10 08:16:03 Uhr | -0,82% -0,3000 | 58,90 | 33,50 |
| Symrise AG DE000SYM9999 | 67,92 08:16:08 Uhr | +1,98% +1,320 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,01 08:16:04 Uhr | +0,08% +0,0100 | 16,14 | 11,76 |
| Talanx AG DE000TLX1005 | 110,40 08:16:08 Uhr | -0,90% -1,0000 | 124,10 | 79,70 |
| TeamViewer SE DE000A2YN900 | 5,600 08:16:06 Uhr | -0,36% -0,0200 | 13,42 | 5,430 |
| thyssenkrupp AG DE0007500001 | 8,940 11:13:39 Uhr | -0,42% -0,0380 | 13,32 | 3,820 |
| United Internet AG DE0005089031 | 25,34 08:16:10 Uhr | +0,32% +0,0800 | 29,20 | 14,73 |
| Verbio SE DE000A0JL9W6 | 17,97 08:16:08 Uhr | -1,96% -0,3600 | 19,83 | 7,390 |
| Volkswagen AG DE0007664039 | 103,10 12:39:37 Uhr | -1,20% -1,250 | 114,00 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 24,14 08:21:05 Uhr | +0,21% +0,0500 | 30,62 | 23,69 |
| Wacker Chemie AG DE000WCH8881 | 67,35 08:16:08 Uhr | -1,82% -1,250 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 25,35 08:16:08 Uhr | +0,16% +0,0400 | 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