HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.349,44 EUR
-0,61% -82,44
Kursdaten
- Börse Xetra
- Letzter 13.349,44
- Änderung -0,61 %
- Stand 30.09.26 16:56 Uhr
- Eröffnung 13.474,15
- Vortag 13.431,88
- Tageshoch 13.528,85
- Tagestief 13.339,71
- 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 | 145,75 08:15:59 Uhr | -0,14% -0,2000 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 5,998 09:10:00 Uhr | +0,38% +0,0230 | 16,70 | 5,921 |
| Airbus SE NL0000235190 | 190,20 15:42:52 Uhr | -0,47% -0,9000 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 36,73 08:15:59 Uhr | +4,64% +1,630 | 61,44 | 12,80 |
| Allianz SE DE0008404005 | 417,00 13:58:54 Uhr | -2,18% -9,300 | 453,90 | 337,70 |
| Aroundtown SA LU1673108939 | 1,697 09:10:00 Uhr | +1,31% +0,0220 | 3,290 | 1,659 |
| ATOSS Software SE DE0005104400 | 81,80 08:15:59 Uhr | +2,51% +2,000 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 162,80 08:15:59 Uhr | +1,50% +2,400 | 222,80 | 102,00 |
| BASF SE DE000BASF111 | 50,45 10:16:44 Uhr | +0,02% +0,0100 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 48,29 16:55:12 Uhr | -3,05% -1,520 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 55,94 13:09:31 Uhr | +1,71% +0,9400 | 97,28 | 55,00 |
| Bechtle AG DE0005158703 | 34,58 08:15:59 Uhr | +2,25% +0,7600 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 34,45 08:15:59 Uhr | -0,86% -0,3000 | 37,70 | 26,50 |
| Beiersdorf AG DE0005200000 | 77,82 15:33:27 Uhr | -0,21% -0,1600 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 59,26 08:15:59 Uhr | -0,60% -0,3600 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 22,15 08:15:59 Uhr | +0,91% +0,2000 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 31,58 08:15:59 Uhr | +0,77% +0,2400 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 40,99 10:46:18 Uhr | -4,00% -1,710 | 43,10 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 29,50 12:13:12 Uhr | 0% 0 | 30,40 | 23,30 |
| Continental AG DE0005439004 | 68,06 08:15:59 Uhr | -2,04% -1,420 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 60,20 08:15:59 Uhr | +0,33% +0,2000 | 61,00 | 58,08 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 49,96 14:44:33 Uhr | -11,73% -6,640 | 85,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,25 08:15:59 Uhr | +0,43% +0,1800 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,54 08:15:59 Uhr | -0,05% -0,0200 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 31,99 08:00:06 Uhr | +0,33% +0,1050 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 289,10 08:16:00 Uhr | +0,73% +2,100 | 292,10 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,750 08:15:59 Uhr | +0,41% +0,0320 | 10,22 | 6,766 |
| Deutsche Telekom AG DE0005557508 | 26,26 15:06:57 Uhr | -0,98% -0,2600 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 57,14 15:18:41 Uhr | -0,10% -0,0600 | 58,80 | 37,92 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,81 15:40:04 Uhr | +2,90% +1,290 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 16,84 16:46:04 Uhr | -0,36% -0,0600 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 23,95 08:15:59 Uhr | -0,62% -0,1500 | 50,10 | 23,70 |
| Evonik Industries AG DE000EVNK013 | 20,36 16:38:21 Uhr | +2,88% +0,5700 | 19,79 | 12,52 |
| Evotec SE DE0005664809 | 2,944 08:16:00 Uhr | +0,20% +0,0060 | 7,492 | 2,732 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 61,95 08:15:59 Uhr | +0,16% +0,1000 | 85,55 | 58,90 |
| freenet AG DE000A0Z2ZZ5 | 22,80 13:43:45 Uhr | -2,15% -0,5000 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 39,14 08:15:59 Uhr | -0,51% -0,2000 | 47,45 | 34,72 |
| FUCHS SE DE000A3E5D64 | 42,92 08:15:59 Uhr | -0,42% -0,1800 | 43,10 | 31,98 |
| GEA Group AG DE0006602006 | 66,85 08:15:59 Uhr | -0,07% -0,0500 | 67,80 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 27,56 08:15:59 Uhr | +1,03% +0,2800 | 38,20 | 15,52 |
| Hannover Rück SE DE0008402215 | 257,80 08:01:07 Uhr | -0,39% -1,0000 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 144,55 08:15:59 Uhr | +0,63% +0,9000 | 241,10 | 143,65 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,70 08:16:00 Uhr | +1,75% +1,200 | 84,40 | 68,10 |
| HelloFresh SE DE000A161408 | 2,322 08:15:59 Uhr | -2,35% -0,0560 | 7,822 | 2,265 |
| Henkel AG & Co. KGaA DE0006048432 | 73,66 08:15:59 Uhr | +0,22% +0,1600 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 76,66 09:19:17 Uhr | +1,16% +0,8800 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 391,60 11:35:03 Uhr | -0,05% -0,2000 | 550,50 | 226,80 |
| HUGO BOSS AG DE000A1PHFF7 | 38,04 08:16:00 Uhr | -0,13% -0,0500 | 41,88 | 34,14 |
| Infineon Technologies AG DE0006231004 | 59,00 12:09:49 Uhr | -0,17% -0,1000 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 41,42 08:15:59 Uhr | -0,48% -0,2000 | 47,92 | 17,14 |
| Jungheinrich AG DE0006219934 | 23,84 14:05:33 Uhr | -1,49% -0,3600 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,29 11:59:47 Uhr | -1,23% -0,1900 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 40,06 08:15:59 Uhr | +0,45% +0,1800 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 104,30 08:15:59 Uhr | -0,76% -0,8000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 20,20 08:15:59 Uhr | -0,20% -0,0400 | 27,44 | 18,03 |
| KRONES AG DE0006335003 | 106,00 15:20:16 Uhr | -1,85% -2,000 | 142,60 | 105,80 |
| LANXESS AG DE0005470405 | 12,47 08:16:00 Uhr | -0,56% -0,0700 | 21,64 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 46,18 08:16:00 Uhr | +2,76% +1,240 | 70,30 | 44,94 |
| Mercedes-Benz Group AG DE0007100000 | 40,81 15:46:10 Uhr | -0,28% -0,1150 | 62,19 | 40,90 |
| Merck KGaA DE0006599905 | 137,40 08:15:59 Uhr | -0,90% -1,250 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 371,90 08:15:59 Uhr | -0,38% -1,400 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 510,60 09:13:48 Uhr | -0,97% -5,000 | 574,00 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,80 08:15:59 Uhr | +0,57% +0,4500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 59,95 14:34:39 Uhr | -1,56% -0,9500 | 111,70 | 50,45 |
| Nordex SE DE000A0D6554 | 39,70 12:19:33 Uhr | +1,64% +0,6400 | 50,05 | 21,66 |
| PNE AG DE000A0JBPG2 | 7,200 08:15:59 Uhr | +3,30% +0,2300 | 13,38 | 6,920 |
| Porsche Automobil Holding SE DE000PAH0038 | 26,20 13:54:50 Uhr | +3,97% +1,0000 | 41,37 | 25,06 |
| PUMA SE DE0006969603 | 22,59 08:15:59 Uhr | -0,79% -0,1800 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 573,50 08:15:59 Uhr | -0,35% -2,000 | 771,50 | 565,50 |
| Redcare Pharmacy N.V. NL0012044747 | 74,80 12:02:05 Uhr | +4,47% +3,200 | 90,05 | 30,18 |
| Rheinmetall AG DE0007030009 | 970,50 10:35:39 Uhr | +0,71% +6,800 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 29,55 09:03:29 Uhr | -1,50% -0,4500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 59,80 11:57:55 Uhr | +2,19% +1,280 | 62,00 | 37,78 |
| SAP SE DE0007164600 | 185,92 08:15:59 Uhr | +0,76% +1,400 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 260,80 08:15:59 Uhr | -0,57% -1,500 | 266,00 | 199,10 |
| Scout24 SE DE000A12DM80 | 67,30 08:15:59 Uhr | +0,07% +0,0500 | 105,90 | 62,90 |
| Siemens AG DE0007236101 | 284,20 08:00:11 Uhr | +0,71% +2,000 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 147,04 08:16:00 Uhr | +1,04% +1,520 | 194,00 | 95,00 |
| Siemens Healthineers AG DE000SHL1006 | 38,66 08:15:59 Uhr | -0,82% -0,3200 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 78,20 08:15:59 Uhr | +8,46% +6,100 | 107,50 | 41,74 |
| Sixt SE DE0007231326 | 69,60 08:15:59 Uhr | +0,65% +0,4500 | 82,95 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 57,55 08:15:59 Uhr | +3,41% +1,900 | 68,80 | 21,34 |
| Stabilus SE DE000STAB1L8 | 16,70 08:16:00 Uhr | +3,86% +0,6200 | 25,05 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 35,94 08:16:00 Uhr | -1,05% -0,3800 | 42,70 | 29,40 |
| Symrise AG DE000SYM9999 | 92,80 16:18:11 Uhr | -0,13% -0,1200 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 11,27 08:15:59 Uhr | +3,49% +0,3800 | 16,38 | 10,89 |
| Talanx AG DE000TLX1005 | 119,30 08:16:00 Uhr | -0,67% -0,8000 | 128,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,090 08:16:00 Uhr | +1,50% +0,0900 | 8,830 | 4,194 |
| thyssenkrupp AG DE0007500001 | 14,62 12:24:29 Uhr | +0,10% +0,0150 | 15,67 | 7,260 |
| United Internet AG DE0005089031 | 24,84 08:15:59 Uhr | -2,28% -0,5800 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 28,28 08:15:59 Uhr | -5,35% -1,600 | 46,60 | 10,59 |
| Volkswagen AG DE0007664039 | 71,12 15:59:50 Uhr | -0,61% -0,4400 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 17,44 11:09:31 Uhr | -0,14% -0,0250 | 28,70 | 16,99 |
| Wacker Chemie AG DE000WCH8881 | 87,55 08:15:59 Uhr | +1,45% +1,250 | 103,70 | 63,60 |
| Zalando SE DE000ZAL1111 | 21,69 08:15:59 Uhr | -0,37% -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