HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.630,01 EUR
+0,39% +52,84
Kursdaten
- Börse Xetra
- Letzter 13.630,01
- Änderung +0,39 %
- Stand 03.07.26 13:26 Uhr
- Eröffnung 13.620,40
- Vortag 13.577,17
- Tageshoch 13.695,48
- Tagestief 13.599,07
- 52W Hoch 13.695,48 (03.07.26)
- 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 | 19,64 08:16:01 Uhr | +2,40% +0,4600 | 26,95 | 18,22 |
| adidas AG DE000A1EWWW0 | 183,80 13:22:16 Uhr | +0,38% +0,7000 | 213,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 11,12 08:11:03 Uhr | +0,18% +0,0200 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 205,95 13:15:54 Uhr | +0,96% +1,950 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 48,85 11:43:24 Uhr | +5,44% +2,520 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 418,50 13:17:53 Uhr | -0,02% -0,1000 | 420,20 | 334,40 |
| Aroundtown SA LU1673108939 | 2,386 08:11:14 Uhr | +0,68% +0,0160 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 72,80 08:16:09 Uhr | +0,28% +0,2000 | 144,80 | 66,40 |
| Aurubis AG DE0006766504 | 176,20 09:39:36 Uhr | +1,61% +2,800 | 222,80 | 85,10 |
| BASF SE DE000BASF111 | 47,59 12:16:27 Uhr | 0% 0 | 55,01 | 41,27 |
| Bayer AG DE000BAY0017 | 52,74 12:50:45 Uhr | -0,38% -0,2000 | 53,30 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 60,78 11:46:56 Uhr | +0,33% +0,2000 | 97,28 | 57,14 |
| Bechtle AG DE0005158703 | 31,40 10:10:31 Uhr | -1,51% -0,4800 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 29,45 08:16:08 Uhr | +1,55% +0,4500 | 37,10 | 25,90 |
| Beiersdorf AG DE0005200000 | 75,42 11:38:30 Uhr | -2,41% -1,860 | 113,30 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 55,82 08:16:06 Uhr | +4,77% +2,540 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 24,30 08:16:00 Uhr | +3,85% +0,9000 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 27,76 08:16:00 Uhr | +0,51% +0,1400 | 53,90 | 23,04 |
| Commerzbank AG DE000CBK1001 | 37,94 10:22:09 Uhr | -0,50% -0,1900 | 38,83 | 27,89 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,35 13:21:46 Uhr | -1,62% -0,4500 | 29,00 | 23,08 |
| Continental AG DE0005439004 | 74,80 08:16:00 Uhr | -0,53% -0,4000 | 75,20 | 53,24 |
| Covestro AG DE0006062144 | 59,80 08:16:02 Uhr | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,50 08:32:25 Uhr | +1,05% +0,6000 | 106,50 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,63 12:52:38 Uhr | +2,11% +0,9000 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,65 08:16:06 Uhr | +0,22% +0,0800 | 38,99 | 15,10 |
| Deutsche Bank AG DE0005140008 | 31,72 13:15:28 Uhr | +1,93% +0,6000 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 247,50 12:46:11 Uhr | -0,16% -0,4000 | 274,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 9,946 13:19:22 Uhr | +0,51% +0,0500 | 10,02 | 6,766 |
| Deutsche Post AG DE0005552004 | 55,40 11:09:31 Uhr | 0% 0 | 55,76 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 24,93 13:17:39 Uhr | -0,87% -0,2200 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,50 12:14:56 Uhr | +4,35% +1,940 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 18,99 13:20:04 Uhr | +3,80% +0,6950 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 37,40 08:16:00 Uhr | +1,36% +0,5000 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 16,09 08:16:07 Uhr | +3,14% +0,4900 | 18,51 | 12,52 |
| Evotec SE DE0005664809 | 5,115 08:16:01 Uhr | +0,59% +0,0300 | 7,810 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 74,65 08:16:01 Uhr | +3,25% +2,350 | 85,55 | 62,90 |
| freenet AG DE000A0Z2ZZ5 | 23,22 08:01:14 Uhr | +1,31% +0,3000 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 40,91 13:13:26 Uhr | +1,01% +0,4100 | 47,81 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 42,37 12:19:47 Uhr | +3,39% +1,390 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 38,34 08:16:07 Uhr | +0,68% +0,2600 | 49,00 | 31,98 |
| GEA Group AG DE0006602006 | 62,70 10:04:18 Uhr | +3,04% +1,850 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 28,24 08:16:05 Uhr | +0,14% +0,0400 | 51,00 | 15,52 |
| Hannover Rück SE DE0008402215 | 244,20 13:04:36 Uhr | -0,65% -1,600 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 173,30 08:16:02 Uhr | +3,06% +5,150 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,80 08:16:05 Uhr | +0,41% +0,3000 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 4,046 08:16:06 Uhr | -3,85% -0,1620 | 9,502 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 74,72 10:09:01 Uhr | +0,92% +0,6800 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 77,22 13:24:36 Uhr | +0,99% +0,7600 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 487,00 08:16:02 Uhr | -0,49% -2,400 | 550,50 | 161,20 |
| HUGO BOSS AG DE000A1PHFF7 | 37,78 08:16:06 Uhr | +0,19% +0,0700 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 77,36 13:24:04 Uhr | +3,00% +2,250 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 43,54 08:09:35 Uhr | -0,37% -0,1600 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 23,60 08:16:02 Uhr | +0,34% +0,0800 | 42,92 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,29 10:05:41 Uhr | -1,19% -0,1600 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 42,77 10:35:11 Uhr | +9,08% +3,560 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 106,40 08:16:08 Uhr | -0,47% -0,5000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 23,38 08:16:08 Uhr | +0,26% +0,0600 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 114,00 08:16:02 Uhr | -0,35% -0,4000 | 142,60 | 109,60 |
| LANXESS AG DE0005470405 | 15,09 08:16:00 Uhr | +1,34% +0,2000 | 27,14 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 57,20 08:16:08 Uhr | +1,78% +1,0000 | 74,35 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 45,49 10:20:10 Uhr | +1,88% +0,8400 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 147,25 08:16:02 Uhr | -0,10% -0,1500 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 376,00 08:16:04 Uhr | +0,89% +3,300 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 493,20 12:44:05 Uhr | -1,22% -6,100 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 74,60 08:16:07 Uhr | +0,81% +0,6000 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 55,00 10:49:48 Uhr | -0,45% -0,2500 | 137,40 | 50,45 |
| Nordex SE DE000A0D6554 | 46,44 10:16:56 Uhr | +0,43% +0,2000 | 50,05 | 17,85 |
| PNE AG DE000A0JBPG2 | 10,72 08:16:04 Uhr | 0% 0 | 15,34 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,30 13:21:20 Uhr | +2,72% +0,7500 | 41,37 | 26,89 |
| PUMA SE DE0006969603 | 26,75 08:16:03 Uhr | 0% 0 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 651,50 08:16:03 Uhr | +1,56% +10,00 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 67,95 08:16:08 Uhr | -0,59% -0,4000 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.098,20 13:18:36 Uhr | +0,94% +10,20 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,75 09:51:59 Uhr | -0,47% -0,1500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 57,80 13:06:26 Uhr | +1,83% +1,040 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 139,40 12:48:45 Uhr | -1,89% -2,680 | 268,35 | 130,96 |
| Sartorius AG DE0007165631 | 231,30 08:21:01 Uhr | +0,52% +1,200 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 74,55 08:16:05 Uhr | +0,27% +0,2000 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 283,10 12:45:21 Uhr | +2,28% +6,300 | 282,20 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 167,92 12:46:20 Uhr | +2,58% +4,220 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 34,70 12:44:23 Uhr | -0,54% -0,1900 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 85,10 08:16:08 Uhr | -1,90% -1,650 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 65,65 08:16:03 Uhr | +0,23% +0,1500 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 57,75 13:04:37 Uhr | -4,07% -2,450 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 15,46 08:16:09 Uhr | +1,31% +0,2000 | 27,90 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 34,66 08:16:03 Uhr | +1,76% +0,6000 | 50,80 | 29,40 |
| Symrise AG DE000SYM9999 | 90,26 08:04:05 Uhr | +1,74% +1,540 | 91,98 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,18 08:16:04 Uhr | +4,50% +0,6100 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 113,70 08:16:08 Uhr | +1,16% +1,300 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,120 13:23:34 Uhr | -0,78% -0,0400 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 11,84 11:53:55 Uhr | +5,53% +0,6200 | 12,34 | 5,617 |
| United Internet AG DE0005089031 | 23,48 08:16:09 Uhr | +1,47% +0,3400 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 30,84 08:16:04 Uhr | -0,45% -0,1400 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 74,12 13:22:36 Uhr | +1,04% +0,7600 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 22,66 10:45:23 Uhr | +0,85% +0,1900 | 29,16 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 90,50 08:16:08 Uhr | +0,44% +0,4000 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 26,59 10:22:22 Uhr | +2,27% +0,5900 | 28,91 | 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