HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.500,86 EUR
+0,60% +80,50
Kursdaten
- Börse Xetra
- Letzter 13.500,86
- Änderung +0,60 %
- Stand 29.09.26 16:22 Uhr
- Eröffnung 13.422,04
- Vortag 13.420,36
- Tageshoch 13.542,95
- Tagestief 13.407,04
- 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 | 23,90 08:16:00 Uhr | 0% 0 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 148,30 08:15:59 Uhr | -0,27% -0,4000 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 5,921 09:10:01 Uhr | -0,80% -0,0480 | 16,70 | 5,951 |
| Airbus SE NL0000235190 | 193,00 13:14:44 Uhr | -0,59% -1,140 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 35,10 08:26:17 Uhr | +2,06% +0,7100 | 61,44 | 12,80 |
| Allianz SE DE0008404005 | 426,30 14:54:53 Uhr | +0,52% +2,200 | 453,90 | 337,70 |
| Aroundtown SA LU1673108939 | 1,659 09:10:01 Uhr | -0,30% -0,0050 | 3,290 | 1,664 |
| ATOSS Software SE DE0005104400 | 79,80 08:15:59 Uhr | -3,62% -3,000 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 160,40 08:15:59 Uhr | +1,07% +1,700 | 222,80 | 102,00 |
| BASF SE DE000BASF111 | 50,44 10:27:48 Uhr | +0,86% +0,4300 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 49,81 10:52:02 Uhr | 0% 0 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 55,00 09:35:33 Uhr | -0,79% -0,4400 | 97,28 | 55,24 |
| Bechtle AG DE0005158703 | 33,82 08:15:59 Uhr | +1,02% +0,3400 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 34,75 08:15:59 Uhr | 0% 0 | 37,70 | 26,50 |
| Beiersdorf AG DE0005200000 | 77,98 08:15:59 Uhr | -1,44% -1,140 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 59,62 08:15:59 Uhr | +0,40% +0,2400 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 21,95 08:15:59 Uhr | -0,45% -0,1000 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 31,34 08:15:59 Uhr | +1,75% +0,5400 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 42,70 11:01:19 Uhr | +0,66% +0,2800 | 43,10 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 29,50 08:54:12 Uhr | 0% 0 | 29,50 | 23,30 |
| Continental AG DE0005439004 | 69,48 08:00:19 Uhr | +1,14% +0,7800 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 60,00 08:15:59 Uhr | 0% 0 | 61,00 | 57,84 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,60 13:06:06 Uhr | +3,47% +1,900 | 85,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,73 10:37:20 Uhr | +0,31% +0,1300 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,56 08:15:59 Uhr | +0,69% +0,2500 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 31,89 14:47:06 Uhr | +0,25% +0,0800 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 287,00 08:16:00 Uhr | +0,84% +2,400 | 292,10 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,714 10:57:08 Uhr | -0,21% -0,0160 | 10,22 | 6,766 |
| Deutsche Telekom AG DE0005557508 | 26,52 10:52:41 Uhr | -1,04% -0,2800 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 57,20 08:15:59 Uhr | +0,07% +0,0400 | 58,80 | 37,83 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,52 08:16:00 Uhr | -2,48% -1,130 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 17,00 13:50:48 Uhr | -1,36% -0,2350 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 24,10 08:15:59 Uhr | -0,62% -0,1500 | 50,10 | 23,70 |
| Evonik Industries AG DE000EVNK013 | 19,79 08:39:17 Uhr | +0,46% +0,0900 | 19,70 | 12,52 |
| Evotec SE DE0005664809 | 2,938 12:32:02 Uhr | +6,22% +0,1720 | 7,492 | 2,732 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 61,85 08:15:59 Uhr | -0,80% -0,5000 | 85,55 | 58,90 |
| freenet AG DE000A0Z2ZZ5 | 23,30 08:15:59 Uhr | -0,77% -0,1800 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 39,34 08:15:59 Uhr | -2,26% -0,9100 | 47,45 | 34,72 |
| FUCHS SE DE000A3E5D64 | 43,10 08:15:59 Uhr | +2,77% +1,160 | 42,54 | 31,98 |
| GEA Group AG DE0006602006 | 66,90 08:15:59 Uhr | +0,83% +0,5500 | 67,80 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 27,28 08:15:59 Uhr | +5,00% +1,300 | 38,20 | 15,52 |
| Hannover Rück SE DE0008402215 | 258,80 08:16:00 Uhr | +0,86% +2,200 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 143,65 08:15:59 Uhr | -0,31% -0,4500 | 241,10 | 143,65 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 68,50 08:16:00 Uhr | -0,87% -0,6000 | 84,40 | 68,10 |
| HelloFresh SE DE000A161408 | 2,378 08:15:59 Uhr | -0,38% -0,0090 | 7,822 | 2,265 |
| Henkel AG & Co. KGaA DE0006048432 | 73,50 09:02:09 Uhr | -0,14% -0,1000 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 75,78 15:14:11 Uhr | -0,13% -0,1000 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 391,80 08:15:59 Uhr | -0,66% -2,600 | 550,50 | 217,80 |
| HUGO BOSS AG DE000A1PHFF7 | 38,25 08:16:00 Uhr | +0,58% +0,2200 | 41,88 | 34,14 |
| Infineon Technologies AG DE0006231004 | 59,80 14:34:59 Uhr | +3,82% +2,200 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 40,60 08:15:59 Uhr | -2,31% -0,9600 | 47,92 | 17,13 |
| Jungheinrich AG DE0006219934 | 24,20 08:28:13 Uhr | +1,51% +0,3600 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,48 08:16:00 Uhr | +0,06% +0,0100 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 39,88 08:15:59 Uhr | +1,61% +0,6300 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 105,10 08:15:59 Uhr | -1,96% -2,100 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 20,24 08:15:59 Uhr | +0,10% +0,0200 | 27,54 | 18,03 |
| KRONES AG DE0006335003 | 108,00 08:15:59 Uhr | +0,75% +0,8000 | 142,60 | 105,80 |
| LANXESS AG DE0005470405 | 12,54 08:16:00 Uhr | +1,79% +0,2200 | 21,64 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 44,94 08:16:00 Uhr | -0,40% -0,1800 | 70,30 | 45,12 |
| Mercedes-Benz Group AG DE0007100000 | 40,93 12:40:29 Uhr | -1,62% -0,6750 | 62,19 | 41,05 |
| Merck KGaA DE0006599905 | 138,65 08:15:59 Uhr | +2,97% +4,000 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 368,50 08:15:59 Uhr | -0,27% -1,0000 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 515,60 08:01:14 Uhr | +0,43% +2,200 | 574,00 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,35 08:15:59 Uhr | -0,25% -0,2000 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 60,90 08:15:59 Uhr | -1,38% -0,8500 | 111,70 | 50,45 |
| Nordex SE DE000A0D6554 | 39,06 08:16:00 Uhr | -1,56% -0,6200 | 50,05 | 21,62 |
| PNE AG DE000A0JBPG2 | 6,970 08:15:59 Uhr | +0,72% +0,0500 | 13,38 | 6,920 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,20 15:44:53 Uhr | -1,49% -0,3800 | 41,37 | 25,58 |
| PUMA SE DE0006969603 | 22,77 08:15:59 Uhr | +2,38% +0,5300 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 575,50 08:15:59 Uhr | +1,23% +7,000 | 771,50 | 565,50 |
| Redcare Pharmacy N.V. NL0012044747 | 71,60 15:09:52 Uhr | +18,15% +11,00 | 90,05 | 30,18 |
| Rheinmetall AG DE0007030009 | 972,30 15:54:48 Uhr | +0,22% +2,100 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 30,00 09:09:45 Uhr | -0,99% -0,3000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 58,52 08:27:46 Uhr | -2,34% -1,400 | 62,00 | 37,50 |
| SAP SE DE0007164600 | 184,52 14:01:17 Uhr | -0,57% -1,060 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 262,30 08:15:59 Uhr | +1,86% +4,800 | 266,00 | 190,45 |
| Scout24 SE DE000A12DM80 | 66,55 08:15:59 Uhr | -0,75% -0,5000 | 105,90 | 62,90 |
| Siemens AG DE0007236101 | 283,90 12:28:06 Uhr | +2,51% +6,950 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 146,70 16:08:47 Uhr | +3,34% +4,740 | 194,00 | 95,00 |
| Siemens Healthineers AG DE000SHL1006 | 38,98 12:16:10 Uhr | -0,08% -0,0300 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 72,10 08:15:59 Uhr | -2,76% -2,050 | 107,50 | 41,74 |
| Sixt SE DE0007231326 | 69,15 08:15:59 Uhr | -0,22% -0,1500 | 82,95 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 55,65 08:15:59 Uhr | -2,02% -1,150 | 68,80 | 20,82 |
| Stabilus SE DE000STAB1L8 | 16,08 08:16:00 Uhr | +3,74% +0,5800 | 25,05 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 36,32 08:16:00 Uhr | -2,89% -1,080 | 42,70 | 29,40 |
| Symrise AG DE000SYM9999 | 92,92 08:15:59 Uhr | +0,37% +0,3400 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 10,89 08:15:59 Uhr | -1,18% -0,1300 | 16,38 | 11,01 |
| Talanx AG DE000TLX1005 | 120,10 08:16:00 Uhr | -0,17% -0,2000 | 128,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,000 08:16:00 Uhr | 0% 0 | 8,830 | 4,194 |
| thyssenkrupp AG DE0007500001 | 14,61 12:17:58 Uhr | -5,77% -0,8950 | 15,67 | 7,260 |
| United Internet AG DE0005089031 | 25,42 08:00:19 Uhr | -1,40% -0,3600 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 29,88 08:15:59 Uhr | -1,90% -0,5800 | 46,60 | 10,54 |
| Volkswagen AG DE0007664039 | 71,56 13:11:10 Uhr | +0,59% +0,4200 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 17,05 11:11:11 Uhr | -0,50% -0,0850 | 28,70 | 17,00 |
| Wacker Chemie AG DE000WCH8881 | 86,30 08:15:59 Uhr | -0,92% -0,8000 | 103,70 | 63,60 |
| Zalando SE DE000ZAL1111 | 21,77 08:15:59 Uhr | -0,82% -0,1800 | 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