HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.892,40 EUR
+0,27% +37,00
Kursdaten
- Börse Xetra
- Letzter 13.892,40
- Änderung +0,27 %
- Stand 10.11.26 17:59 Uhr
- Eröffnung 13.930,04
- Vortag 13.855,40
- Tageshoch 14.042,70
- Tagestief 13.892,40
- 52W Hoch 14.097,64 (28.08.26)
- 52W Tief 11.558,54 (23.03.26)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 24,35 08:16:00 Uhr | +1,04% +0,2500 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 178,25 18:14:35 Uhr | +0,59% +1,050 | 188,10 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 3,982 17:25:02 Uhr | +5,57% +0,2100 | 16,70 | 3,570 |
| Airbus SE NL0000235190 | 209,60 11:08:11 Uhr | +1,77% +3,650 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 32,14 08:16:00 Uhr | +2,78% +0,8700 | 61,44 | 16,38 |
| Allianz SE DE0008404005 | 463,30 18:19:29 Uhr | +1,00% +4,600 | 462,30 | 337,70 |
| Aroundtown SA LU1673108939 | 1,695 17:25:01 Uhr | -0,82% -0,0140 | 3,206 | 1,329 |
| ATOSS Software SE DE0005104400 | 87,50 10:37:28 Uhr | -0,68% -0,6000 | 120,00 | 66,40 |
| Aurubis AG DE0006766504 | 141,00 19:07:44 Uhr | +0,36% +0,5000 | 222,80 | 106,10 |
| BASF SE DE000BASF111 | 54,25 08:00:29 Uhr | +0,35% +0,1900 | 56,03 | 41,70 |
| Bayer AG DE000BAY0017 | 56,96 14:45:44 Uhr | +0,96% +0,5400 | 56,62 | 26,46 |
| Bayerische Motoren Werke AG DE0005190003 | 59,34 08:16:00 Uhr | +0,34% +0,2000 | 97,28 | 52,24 |
| Bechtle AG DE0005158703 | 33,30 08:16:00 Uhr | +0,91% +0,3000 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 38,15 08:15:59 Uhr | +1,33% +0,5000 | 37,70 | 26,50 |
| Beiersdorf AG DE0005200000 | 85,42 09:02:53 Uhr | +0,59% +0,5000 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 61,60 08:16:00 Uhr | -0,06% -0,0400 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 20,20 08:15:59 Uhr | 0% 0 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 34,58 09:14:53 Uhr | -0,12% -0,0400 | 46,14 | 23,04 |
| Commerzbank AG DE000CBK1001 | 40,76 13:53:13 Uhr | +3,50% +1,380 | 43,10 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 28,35 08:16:00 Uhr | -0,18% -0,0500 | 30,40 | 23,52 |
| Continental AG DE0005439004 | 72,62 08:16:00 Uhr | +4,31% +3,000 | 76,16 | 56,34 |
| Covestro AG DE0006062144 | 60,20 08:15:59 Uhr | 0% 0 | 61,00 | 58,28 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 62,40 08:15:59 Uhr | +0,32% +0,2000 | 85,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,86 10:47:00 Uhr | +6,01% +2,430 | 50,00 | 33,57 |
| Delivery Hero SE DE000A2E4K43 | 37,10 08:16:00 Uhr | +1,01% +0,3700 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 33,61 09:44:35 Uhr | +4,83% +1,550 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 315,70 08:16:00 Uhr | +0,22% +0,7000 | 324,80 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,838 17:16:57 Uhr | +1,68% +0,1460 | 10,22 | 6,990 |
| Deutsche Telekom AG DE0005557508 | 26,02 16:46:03 Uhr | -0,31% -0,0800 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 59,06 08:15:59 Uhr | +0,58% +0,3400 | 60,54 | 42,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,42 08:16:00 Uhr | -0,58% -0,2700 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 19,17 10:03:53 Uhr | +0,08% +0,0150 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 24,70 08:16:00 Uhr | 0% 0 | 50,10 | 22,30 |
| Evonik Industries AG DE000EVNK013 | 20,88 08:16:00 Uhr | -2,52% -0,5400 | 21,62 | 12,52 |
| Evotec SE DE0005664809 | 3,138 08:16:00 Uhr | -2,49% -0,0800 | 6,546 | 2,510 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 70,30 08:15:59 Uhr | +1,81% +1,250 | 85,55 | 57,00 |
| freenet AG DE000A0Z2ZZ5 | 23,42 08:16:00 Uhr | +0,60% +0,1400 | 33,76 | 21,70 |
| Fresenius Medical Care AG DE0005785802 | 40,97 08:16:00 Uhr | -0,75% -0,3100 | 44,97 | 34,72 |
| FUCHS SE DE000A3E5D64 | 43,02 08:15:59 Uhr | +0,80% +0,3400 | 45,92 | 31,98 |
| GEA Group AG DE0006602006 | 70,95 08:16:00 Uhr | +4,19% +2,850 | 70,55 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 30,86 08:15:59 Uhr | +0,33% +0,1000 | 33,06 | 15,52 |
| Hannover Rück SE DE0008402215 | 298,00 21:57:20 Uhr | +3,26% +9,400 | 303,20 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 181,00 08:16:00 Uhr | +0,53% +0,9500 | 241,10 | 139,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 66,30 08:16:00 Uhr | +0,61% +0,4000 | 84,40 | 65,90 |
| HelloFresh SE DE000A161408 | 3,040 08:16:00 Uhr | +2,18% +0,0650 | 6,168 | 2,265 |
| Henkel AG & Co. KGaA DE0006048432 | 85,70 11:04:37 Uhr | +2,63% +2,200 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 83,28 08:15:59 Uhr | +4,33% +3,460 | 96,62 | 63,58 |
| HOCHTIEF AG DE0006070006 | 360,20 08:16:00 Uhr | +0,95% +3,400 | 550,50 | 271,60 |
| HUGO BOSS AG DE000A1PHFF7 | 37,43 08:16:00 Uhr | -2,09% -0,8000 | 39,74 | 34,14 |
| Infineon Technologies AG DE0006231004 | 49,38 19:10:26 Uhr | +0,12% +0,0600 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 37,40 08:15:59 Uhr | +4,64% +1,660 | 47,92 | 18,36 |
| Jungheinrich AG DE0006219934 | 23,24 08:16:00 Uhr | +2,47% +0,5600 | 38,30 | 20,76 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,95 13:55:43 Uhr | -2,56% -0,3400 | 18,53 | 10,80 |
| KION GROUP AG DE000KGX8881 | 35,48 08:20:32 Uhr | +2,75% +0,9500 | 70,20 | 32,40 |
| Knorr-Bremse AG DE000KBX1006 | 95,20 08:15:59 Uhr | +1,17% +1,100 | 115,10 | 81,25 |
| Kontron AG AT0000A0E9W5 | 19,09 08:16:00 Uhr | +0,26% +0,0500 | 25,30 | 18,03 |
| KRONES AG DE0006335003 | 110,60 08:16:00 Uhr | 0% 0 | 142,60 | 104,00 |
| LANXESS AG DE0005470405 | 12,83 08:16:00 Uhr | -1,84% -0,2400 | 21,62 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 51,05 08:16:00 Uhr | +0,20% +0,1000 | 70,30 | 44,22 |
| Mercedes-Benz Group AG DE0007100000 | 41,85 08:22:04 Uhr | -0,53% -0,2250 | 62,19 | 38,90 |
| Merck KGaA DE0006599905 | 149,85 08:15:59 Uhr | +1,05% +1,550 | 151,85 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 357,90 08:15:59 Uhr | +0,36% +1,300 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 568,60 08:16:00 Uhr | -0,21% -1,200 | 600,80 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,45 08:15:59 Uhr | +1,95% +1,500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 66,05 08:16:00 Uhr | +0,69% +0,4500 | 95,65 | 50,45 |
| Nordex SE DE000A0D6554 | 42,84 08:16:00 Uhr | -0,37% -0,1600 | 50,05 | 25,00 |
| PNE AG DE000A0JBPG2 | 5,060 08:16:00 Uhr | -0,39% -0,0200 | 11,12 | 5,080 |
| Porsche Automobil Holding SE DE000PAH0038 | 26,00 08:16:00 Uhr | +0,39% +0,1000 | 41,37 | 24,21 |
| PUMA SE DE0006969603 | 27,52 09:27:11 Uhr | +3,54% +0,9400 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 630,00 08:16:00 Uhr | +2,36% +14,50 | 771,50 | 561,00 |
| Redcare Pharmacy N.V. NL0012044747 | 72,35 08:16:00 Uhr | +2,62% +1,850 | 78,45 | 30,18 |
| Rheinmetall AG DE0007030009 | 859,50 21:57:25 Uhr | +1,67% +14,10 | 1.963,00 | 794,90 |
| RTL Group S.A. LU0061462528 | 32,90 08:16:00 Uhr | +0,46% +0,1500 | 40,00 | 28,40 |
| RWE AG DE0007037129 | 58,24 20:04:11 Uhr | +0,76% +0,4400 | 62,00 | 42,72 |
| SAP SE DE0007164600 | 209,50 19:49:06 Uhr | -2,58% -5,550 | 219,50 | 127,68 |
| Sartorius AG DE0007165631 | 294,00 08:07:49 Uhr | +1,91% +5,500 | 293,70 | 203,50 |
| Scout24 SE DE000A12DM80 | 90,20 18:39:04 Uhr | +0,45% +0,4000 | 92,70 | 62,90 |
| Siemens AG DE0007236101 | 273,95 20:42:52 Uhr | +1,09% +2,950 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 122,16 21:48:44 Uhr | -1,94% -2,420 | 194,00 | 100,80 |
| Siemens Healthineers AG DE000SHL1006 | 43,30 08:16:00 Uhr | -2,37% -1,050 | 47,19 | 32,96 |
| Siltronic AG DE000WAF3001 | 53,55 09:23:58 Uhr | +3,38% +1,750 | 107,50 | 41,74 |
| Sixt SE DE0007231326 | 75,70 08:16:00 Uhr | +1,00% +0,7500 | 77,65 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 49,96 10:50:11 Uhr | -0,04% -0,0200 | 68,80 | 26,32 |
| Stabilus SE DE000STAB1L8 | 14,96 08:23:33 Uhr | +12,14% +1,620 | 21,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 38,54 08:16:00 Uhr | -0,16% -0,0600 | 40,88 | 29,40 |
| Symrise AG DE000SYM9999 | 94,38 08:16:00 Uhr | -1,17% -1,120 | 103,10 | 66,22 |
| TAG Immobilien AG DE0008303504 | 12,02 08:16:00 Uhr | +3,44% +0,4000 | 16,38 | 10,20 |
| Talanx AG DE000TLX1005 | 130,00 08:16:00 Uhr | 0% 0 | 133,50 | 97,50 |
| TeamViewer SE DE000A2YN900 | 4,904 08:22:22 Uhr | -2,99% -0,1510 | 7,640 | 4,194 |
| thyssenkrupp AG DE0007500001 | 12,66 21:30:13 Uhr | +5,85% +0,7000 | 14,32 | 6,638 |
| United Internet AG DE0005089031 | 24,88 08:15:59 Uhr | +0,32% +0,0800 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 25,66 08:15:59 Uhr | -0,85% -0,2200 | 46,60 | 15,82 |
| Volkswagen AG DE0007664039 | 69,78 14:30:28 Uhr | -1,36% -0,9600 | 109,00 | 66,14 |
| Vonovia SE DE000A1ML7J1 | 17,36 09:24:41 Uhr | +0,67% +0,1150 | 28,70 | 15,41 |
| Wacker Chemie AG DE000WCH8881 | 80,15 08:16:00 Uhr | +1,91% +1,500 | 103,70 | 63,60 |
| Zalando SE DE000ZAL1111 | 27,50 08:16:00 Uhr | +0,29% +0,0800 | 30,38 | 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