HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.532,64 EUR
+0,99% +132,91
Kursdaten
- Börse Xetra
- Letzter 13.532,64
- Änderung +0,99 %
- Stand 16.10.26 17:59 Uhr
- Eröffnung 13.436,78
- Vortag 13.399,73
- Tageshoch 13.570,88
- Tagestief 13.429,14
- 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 | 22,80 08:16:03 Uhr | -1,51% -0,3500 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 158,35 19:43:57 Uhr | +0,80% +1,250 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 5,690 17:25:04 Uhr | -1,22% -0,0700 | 16,70 | 5,760 |
| Airbus SE NL0000235190 | 195,26 08:16:03 Uhr | +0,58% +1,120 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 32,84 18:40:25 Uhr | -1,65% -0,5500 | 61,44 | 12,80 |
| Allianz SE DE0008404005 | 432,10 08:16:03 Uhr | +0,70% +3,000 | 453,90 | 337,70 |
| Aroundtown SA LU1673108939 | 1,429 21:26:48 Uhr | +1,85% +0,0260 | 3,272 | 1,356 |
| ATOSS Software SE DE0005104400 | 89,10 08:16:05 Uhr | +2,65% +2,300 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 155,80 08:16:03 Uhr | +1,17% +1,800 | 222,80 | 102,00 |
| BASF SE DE000BASF111 | 53,12 14:39:25 Uhr | +1,26% +0,6600 | 55,01 | 41,70 |
| Bayer AG DE000BAY0017 | 44,11 21:51:30 Uhr | -3,44% -1,570 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 56,50 21:27:44 Uhr | +2,65% +1,460 | 97,28 | 52,24 |
| Bechtle AG DE0005158703 | 34,86 08:16:03 Uhr | -0,17% -0,0600 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 33,85 08:16:00 Uhr | -1,60% -0,5500 | 37,70 | 26,50 |
| Beiersdorf AG DE0005200000 | 81,22 08:16:03 Uhr | -1,17% -0,9600 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 64,76 08:16:03 Uhr | +0,59% +0,3800 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 22,00 08:16:00 Uhr | -0,90% -0,2000 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 32,72 08:16:00 Uhr | -0,18% -0,0600 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 37,80 08:16:03 Uhr | +0,48% +0,1800 | 43,10 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 29,20 08:54:56 Uhr | 0% 0 | 30,40 | 23,30 |
| Continental AG DE0005439004 | 70,24 08:16:05 Uhr | +1,33% +0,9200 | 76,16 | 56,34 |
| Covestro AG DE0006062144 | 60,20 08:16:00 Uhr | 0% 0 | 61,00 | 58,28 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 61,70 08:00:38 Uhr | +3,35% +2,000 | 85,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,16 08:16:00 Uhr | +1,65% +0,6700 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,87 08:16:03 Uhr | +1,56% +0,5800 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 29,30 08:04:33 Uhr | -0,27% -0,0800 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 304,90 08:16:03 Uhr | -0,36% -1,100 | 306,00 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,200 13:45:23 Uhr | +1,21% +0,0860 | 10,22 | 6,766 |
| Deutsche Telekom AG DE0005557508 | 25,98 15:51:18 Uhr | +1,64% +0,4200 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 58,62 19:26:58 Uhr | +3,24% +1,840 | 58,80 | 38,71 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,42 08:16:05 Uhr | +1,42% +0,5800 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 17,55 08:00:11 Uhr | +1,86% +0,3200 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 23,10 08:16:03 Uhr | -0,43% -0,1000 | 50,10 | 23,20 |
| Evonik Industries AG DE000EVNK013 | 21,42 11:48:55 Uhr | +0,94% +0,2000 | 21,62 | 12,52 |
| Evotec SE DE0005664809 | 2,514 08:16:03 Uhr | -3,16% -0,0820 | 7,492 | 2,510 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 59,80 08:16:02 Uhr | -0,50% -0,3000 | 85,55 | 57,00 |
| freenet AG DE000A0Z2ZZ5 | 22,64 08:16:05 Uhr | +1,25% +0,2800 | 33,76 | 21,70 |
| Fresenius Medical Care AG DE0005785802 | 39,51 08:16:03 Uhr | +2,62% +1,010 | 47,07 | 34,72 |
| FUCHS SE DE000A3E5D64 | 45,52 08:16:00 Uhr | +2,06% +0,9200 | 44,70 | 31,98 |
| GEA Group AG DE0006602006 | 69,00 17:49:52 Uhr | +0,51% +0,3500 | 69,05 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 30,38 17:38:03 Uhr | +4,40% +1,280 | 29,80 | 15,52 |
| Hannover Rück SE DE0008402215 | 272,60 10:18:48 Uhr | -0,73% -2,000 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 144,60 11:00:23 Uhr | +3,40% +4,750 | 241,10 | 139,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,00 08:16:05 Uhr | +1,43% +1,0000 | 84,40 | 67,80 |
| HelloFresh SE DE000A161408 | 3,053 08:16:03 Uhr | +5,71% +0,1650 | 7,760 | 2,265 |
| Henkel AG & Co. KGaA DE0006048432 | 77,80 08:16:05 Uhr | -0,69% -0,5400 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 87,18 20:39:14 Uhr | +7,92% +6,400 | 102,70 | 63,58 |
| HOCHTIEF AG DE0006070006 | 370,40 08:16:05 Uhr | -0,70% -2,600 | 550,50 | 242,00 |
| HUGO BOSS AG DE000A1PHFF7 | 37,96 08:16:03 Uhr | +0,37% +0,1400 | 41,63 | 34,14 |
| Infineon Technologies AG DE0006231004 | 51,58 21:55:40 Uhr | +1,52% +0,7700 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 37,26 14:13:33 Uhr | -0,75% -0,2800 | 47,92 | 18,35 |
| Jungheinrich AG DE0006219934 | 21,88 08:17:07 Uhr | +2,24% +0,4800 | 38,30 | 20,76 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,90 08:16:03 Uhr | +1,68% +0,2300 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 34,19 08:00:51 Uhr | +0,38% +0,1300 | 70,20 | 33,67 |
| Knorr-Bremse AG DE000KBX1006 | 99,30 08:16:00 Uhr | +0,51% +0,5000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 20,44 08:16:03 Uhr | -0,39% -0,0800 | 25,88 | 18,03 |
| KRONES AG DE0006335003 | 110,80 08:16:03 Uhr | +2,78% +3,000 | 142,60 | 104,00 |
| LANXESS AG DE0005470405 | 12,84 08:16:03 Uhr | +2,31% +0,2900 | 21,64 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 46,84 08:16:03 Uhr | +0,95% +0,4400 | 70,30 | 44,22 |
| Mercedes-Benz Group AG DE0007100000 | 40,92 18:33:39 Uhr | +2,45% +0,9800 | 62,19 | 38,90 |
| Merck KGaA DE0006599905 | 143,50 11:49:44 Uhr | +0,53% +0,7500 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 352,60 08:16:00 Uhr | -0,59% -2,100 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 545,40 15:54:34 Uhr | +0,44% +2,400 | 571,80 | 438,20 |
| Nagarro SE DE000A3H2200 | 79,20 08:16:00 Uhr | +1,15% +0,9000 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 74,00 17:49:18 Uhr | +5,64% +3,950 | 105,20 | 50,45 |
| Nordex SE DE000A0D6554 | 38,00 08:22:17 Uhr | +12,96% +4,360 | 50,05 | 22,08 |
| PNE AG DE000A0JBPG2 | 5,770 11:07:45 Uhr | +2,49% +0,1400 | 11,26 | 5,630 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,34 11:17:12 Uhr | +4,54% +1,100 | 41,37 | 24,21 |
| PUMA SE DE0006969603 | 24,12 08:16:05 Uhr | +3,39% +0,7900 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 607,50 08:16:05 Uhr | +0,91% +5,500 | 771,50 | 561,00 |
| Redcare Pharmacy N.V. NL0012044747 | 75,55 12:15:35 Uhr | +3,21% +2,350 | 87,30 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.089,80 18:26:46 Uhr | +5,29% +54,80 | 1.963,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 30,00 08:16:03 Uhr | +0,84% +0,2500 | 40,00 | 28,40 |
| RWE AG DE0007037129 | 58,70 15:37:39 Uhr | +1,59% +0,9200 | 62,00 | 39,78 |
| SAP SE DE0007164600 | 199,04 18:00:34 Uhr | -1,37% -2,760 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 261,00 08:23:33 Uhr | +1,75% +4,500 | 268,80 | 203,50 |
| Scout24 SE DE000A12DM80 | 78,95 08:16:05 Uhr | +0,45% +0,3500 | 102,00 | 62,90 |
| Siemens AG DE0007236101 | 267,70 20:14:38 Uhr | +1,10% +2,900 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 132,34 21:35:12 Uhr | -0,14% -0,1800 | 194,00 | 95,00 |
| Siemens Healthineers AG DE000SHL1006 | 41,58 10:18:27 Uhr | +2,92% +1,180 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 67,40 13:57:33 Uhr | -0,44% -0,3000 | 107,50 | 41,74 |
| Sixt SE DE0007231326 | 71,25 08:16:05 Uhr | +2,37% +1,650 | 77,80 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 57,95 08:16:03 Uhr | -2,77% -1,650 | 68,80 | 22,10 |
| Stabilus SE DE000STAB1L8 | 15,56 08:16:05 Uhr | -2,26% -0,3600 | 23,25 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 38,04 08:16:03 Uhr | +3,43% +1,260 | 40,90 | 29,40 |
| Symrise AG DE000SYM9999 | 98,82 08:16:03 Uhr | -0,88% -0,8800 | 99,70 | 66,22 |
| TAG Immobilien AG DE0008303504 | 10,44 08:16:03 Uhr | +2,05% +0,2100 | 16,38 | 10,20 |
| Talanx AG DE000TLX1005 | 123,80 08:16:03 Uhr | +1,31% +1,600 | 128,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,985 08:16:05 Uhr | +2,80% +0,1900 | 8,490 | 4,194 |
| thyssenkrupp AG DE0007500001 | 14,09 20:51:58 Uhr | +2,88% +0,3950 | 15,67 | 7,260 |
| United Internet AG DE0005089031 | 23,94 08:16:00 Uhr | +2,22% +0,5200 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 26,68 08:16:00 Uhr | +0,53% +0,1400 | 46,60 | 12,84 |
| Volkswagen AG DE0007664039 | 68,96 10:55:54 Uhr | +4,26% +2,820 | 109,00 | 66,14 |
| Vonovia SE DE000A1ML7J1 | 16,90 11:36:48 Uhr | +2,02% +0,3350 | 28,70 | 16,29 |
| Wacker Chemie AG DE000WCH8881 | 88,25 08:16:03 Uhr | +0,80% +0,7000 | 103,70 | 63,60 |
| Zalando SE DE000ZAL1111 | 24,61 08:16:03 Uhr | +4,10% +0,9700 | 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