HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.236,54 EUR
-0,33% -43,27
Kursdaten
- Börse Xetra
- Letzter 13.236,54
- Änderung -0,33 %
- Stand 16.07.26 17:59 Uhr
- Eröffnung 13.276,02
- Vortag 13.279,81
- Tageshoch 13.290,41
- Tagestief 13.124,32
- 52W Hoch 13.765,35 (07.07.26)
- 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 | 20,10 08:16:01 Uhr | -1,23% -0,2500 | 26,95 | 18,22 |
| adidas AG DE000A1EWWW0 | 181,85 18:43:09 Uhr | +1,45% +2,600 | 209,90 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 10,04 17:25:18 Uhr | -3,28% -0,3400 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 194,62 13:47:16 Uhr | -0,63% -1,240 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 40,17 12:04:12 Uhr | -4,06% -1,700 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 418,20 19:17:18 Uhr | +0,63% +2,600 | 425,20 | 334,40 |
| Aroundtown SA LU1673108939 | 2,120 17:25:09 Uhr | -2,30% -0,0500 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 71,00 08:16:09 Uhr | 0% 0 | 144,80 | 66,40 |
| Aurubis AG DE0006766504 | 178,10 08:16:03 Uhr | -0,95% -1,700 | 222,80 | 85,10 |
| BASF SE DE000BASF111 | 48,25 17:44:17 Uhr | +1,72% +0,8150 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 47,56 12:26:57 Uhr | -0,65% -0,3100 | 53,56 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 58,44 16:47:49 Uhr | +1,04% +0,6000 | 97,28 | 56,82 |
| Bechtle AG DE0005158703 | 30,48 08:16:00 Uhr | 0% 0 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 34,45 08:16:08 Uhr | +0,29% +0,1000 | 37,10 | 25,90 |
| Beiersdorf AG DE0005200000 | 78,98 13:45:53 Uhr | +2,20% +1,700 | 113,30 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 58,94 08:00:35 Uhr | -0,61% -0,3600 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 23,10 08:16:00 Uhr | +0,22% +0,0500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 30,02 19:22:17 Uhr | +5,11% +1,460 | 52,40 | 23,04 |
| Commerzbank AG DE000CBK1001 | 37,87 16:21:13 Uhr | -0,55% -0,2100 | 39,01 | 27,96 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,50 16:58:57 Uhr | +0,37% +0,1000 | 29,00 | 23,24 |
| Continental AG DE0005439004 | 71,70 13:50:10 Uhr | +1,04% +0,7400 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 59,80 08:16:02 Uhr | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,60 08:16:00 Uhr | +2,26% +1,250 | 104,90 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,91 16:34:14 Uhr | -1,33% -0,5800 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 40,25 08:03:03 Uhr | +3,47% +1,350 | 38,99 | 15,10 |
| Deutsche Bank AG DE0005140008 | 31,67 15:23:43 Uhr | +0,41% +0,1300 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 257,10 15:05:15 Uhr | -0,16% -0,4000 | 268,50 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 9,064 15:21:02 Uhr | -0,09% -0,0080 | 10,22 | 6,766 |
| Deutsche Post AG DE0005552004 | 56,88 13:54:50 Uhr | -1,39% -0,8000 | 57,68 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 26,73 17:56:17 Uhr | +0,87% +0,2300 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,44 08:16:09 Uhr | +2,82% +1,220 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 18,81 15:20:38 Uhr | -3,39% -0,6600 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 36,60 08:16:00 Uhr | +1,39% +0,5000 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 16,72 08:16:08 Uhr | -1,36% -0,2300 | 18,51 | 12,52 |
| Evotec SE DE0005664809 | 3,538 10:56:40 Uhr | +1,03% +0,0360 | 7,810 | 3,454 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,60 08:00:50 Uhr | +0,73% +0,5000 | 85,55 | 62,90 |
| freenet AG DE000A0Z2ZZ5 | 23,80 15:11:10 Uhr | -0,34% -0,0800 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 41,89 08:16:01 Uhr | -0,24% -0,1000 | 47,45 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 41,44 14:19:31 Uhr | +0,97% +0,4000 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 38,96 08:16:07 Uhr | -1,27% -0,5000 | 42,94 | 31,98 |
| GEA Group AG DE0006602006 | 58,90 08:16:03 Uhr | +1,29% +0,7500 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 29,06 08:16:05 Uhr | +0,28% +0,0800 | 49,46 | 15,52 |
| Hannover Rück SE DE0008402215 | 253,20 17:38:55 Uhr | +1,93% +4,800 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 172,75 19:15:43 Uhr | +2,43% +4,100 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,50 08:16:06 Uhr | +1,44% +1,0000 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 3,501 08:16:06 Uhr | 0% 0 | 9,502 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 74,76 17:45:22 Uhr | +2,86% +2,080 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 73,24 15:04:58 Uhr | +0,60% +0,4400 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 462,20 08:16:02 Uhr | -3,06% -14,60 | 550,50 | 176,80 |
| HUGO BOSS AG DE000A1PHFF7 | 37,85 08:56:37 Uhr | +0,05% +0,0200 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 63,82 20:31:02 Uhr | -5,26% -3,540 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 39,98 14:15:54 Uhr | -5,62% -2,380 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,76 10:03:06 Uhr | +3,86% +0,9200 | 40,38 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,89 08:16:08 Uhr | -0,14% -0,0200 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 41,10 10:29:29 Uhr | +3,37% +1,340 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 102,40 08:20:40 Uhr | +2,66% +2,650 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 22,98 08:16:09 Uhr | -0,09% -0,0200 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 112,40 20:30:56 Uhr | +4,46% +4,800 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 15,24 20:23:07 Uhr | -2,93% -0,4600 | 26,50 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 52,05 08:16:08 Uhr | +1,07% +0,5500 | 74,35 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 45,68 17:43:31 Uhr | -0,92% -0,4250 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 139,50 08:16:02 Uhr | -0,36% -0,5000 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 347,90 08:16:04 Uhr | -0,34% -1,200 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 511,00 18:10:07 Uhr | +0,67% +3,400 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 75,30 08:16:07 Uhr | +1,69% +1,250 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 55,70 16:59:04 Uhr | +1,74% +0,9500 | 137,40 | 50,45 |
| Nordex SE DE000A0D6554 | 39,96 08:16:04 Uhr | -0,20% -0,0800 | 50,05 | 19,25 |
| PNE AG DE000A0JBPG2 | 10,74 12:37:47 Uhr | +0,56% +0,0600 | 15,20 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,79 17:38:49 Uhr | +2,24% +0,6100 | 41,37 | 26,89 |
| PUMA SE DE0006969603 | 29,13 20:32:41 Uhr | +3,22% +0,9100 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 631,00 08:16:03 Uhr | +0,48% +3,000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 68,25 08:16:08 Uhr | +3,80% +2,500 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 968,50 15:05:23 Uhr | +0,49% +4,700 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,15 08:16:08 Uhr | +0,65% +0,2000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 55,52 17:18:46 Uhr | -2,36% -1,340 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 136,50 17:33:34 Uhr | -0,38% -0,5200 | 266,50 | 130,96 |
| Sartorius AG DE0007165631 | 246,60 08:16:03 Uhr | -0,84% -2,100 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 74,40 08:16:06 Uhr | +2,20% +1,600 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 269,05 17:15:43 Uhr | -0,43% -1,150 | 284,55 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 147,24 19:27:52 Uhr | -3,68% -5,620 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 34,90 14:18:51 Uhr | +0,03% +0,0100 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 91,25 08:16:08 Uhr | 0% 0 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 70,00 08:16:03 Uhr | +1,16% +0,8000 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 61,60 08:16:04 Uhr | -0,32% -0,2000 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 15,84 08:16:09 Uhr | +1,41% +0,2200 | 26,95 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 35,88 10:13:13 Uhr | +2,93% +1,020 | 48,45 | 29,40 |
| Symrise AG DE000SYM9999 | 86,92 08:16:08 Uhr | +0,02% +0,0200 | 92,04 | 66,22 |
| TAG Immobilien AG DE0008303504 | 12,98 14:39:07 Uhr | -0,76% -0,1000 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 111,00 08:01:29 Uhr | +0,18% +0,2000 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,795 08:16:07 Uhr | +2,48% +0,1400 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 11,81 19:48:14 Uhr | +0,85% +0,1000 | 12,42 | 5,617 |
| United Internet AG DE0005089031 | 23,78 08:16:09 Uhr | -1,25% -0,3000 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 33,02 11:48:17 Uhr | +3,84% +1,220 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 73,38 20:19:54 Uhr | -0,78% -0,5800 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 21,00 19:06:04 Uhr | +0,53% +0,1100 | 29,16 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 92,00 08:16:08 Uhr | -4,17% -4,000 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 27,70 08:16:08 Uhr | +0,54% +0,1500 | 28,01 | 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