HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.950,16 EUR
+0,36% +47,03
Kursdaten
- Börse Xetra
- Letzter 12.950,16
- Änderung +0,36 %
- Stand 02.01.26 17:59 Uhr
- Eröffnung 12.900,61
- Vortag 12.903,13
- Tageshoch 13.005,65
- Tagestief 12.899,65
- 52W Hoch 13.005,65 (02.01.26)
- 52W Tief 9.664,35 (07.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (97)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 24,65 09:51:16 Uhr | +0,41% +0,1000 | 24,55 | 11,08 |
| adidas AG DE000A1EWWW0 | 168,40 16:09:14 Uhr | -0,59% -1,0000 | 262,70 | 149,95 |
| ADTRAN Holdings Inc. US00486H1059 | 7,440 17:25:18 Uhr | +1,75% +0,1280 | 11,33 | 6,168 |
| Airbus SE NL0000235190 | 203,60 16:53:16 Uhr | +3,35% +6,600 | 214,75 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 19,52 21:49:03 Uhr | +14,09% +2,410 | 19,83 | 8,470 |
| Allianz SE DE0008404005 | 387,50 16:47:18 Uhr | -0,92% -3,600 | 392,00 | 292,10 |
| Aroundtown SA LU1673108939 | 2,614 18:47:16 Uhr | +0,23% +0,0060 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 113,40 09:51:16 Uhr | -0,87% -1,0000 | 144,80 | 98,10 |
| Aurubis AG DE0006766504 | 126,20 19:38:53 Uhr | +2,52% +3,100 | 123,10 | 70,25 |
| BASF SE DE000BASF111 | 44,77 17:36:38 Uhr | +0,63% +0,2800 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 37,93 17:15:22 Uhr | +2,97% +1,095 | 37,04 | 18,70 |
| Bayerische Motoren Werke AG DE0005190003 | 96,06 19:29:38 Uhr | +3,00% +2,800 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 43,94 09:51:17 Uhr | +1,53% +0,6600 | 44,28 | 29,42 |
| BEFESA S.A. LU1704650164 | 29,74 20:48:55 Uhr | +1,85% +0,5400 | 30,78 | 19,46 |
| Beiersdorf AG DE0005200000 | 93,00 15:18:17 Uhr | +0,11% +0,1000 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 49,87 09:56:33 Uhr | +0,20% +0,1000 | 67,70 | 46,15 |
| CANCOM SE DE0005419105 | 26,55 09:51:18 Uhr | +1,14% +0,3000 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 39,58 21:35:03 Uhr | -0,85% -0,3400 | 70,40 | 39,24 |
| Commerzbank AG DE000CBK1001 | 36,52 15:05:30 Uhr | +0,88% +0,3200 | 38,01 | 15,51 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 25,38 17:53:36 Uhr | -0,39% -0,1000 | 25,48 | 21,52 |
| Continental AG DE0005439004 | 67,72 09:51:18 Uhr | -0,35% -0,2400 | 78,36 | 53,24 |
| Covestro AG DE0006062144 | 60,60 16:55:25 Uhr | +1,30% +0,7800 | 60,72 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 78,20 09:51:22 Uhr | -0,64% -0,5000 | 113,00 | 75,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 37,38 16:24:09 Uhr | +0,78% +0,2900 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 23,00 15:34:54 Uhr | +2,86% +0,6400 | 32,37 | 15,81 |
| Deutsche Bank AG DE0005140008 | 33,59 18:50:28 Uhr | +1,11% +0,3700 | 33,56 | 16,55 |
| Deutsche Börse AG DE0005810055 | 219,10 20:55:44 Uhr | -1,66% -3,700 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,540 17:04:26 Uhr | +1,81% +0,1520 | 8,712 | 5,548 |
| Deutsche Post AG DE0005552004 | 46,61 09:51:18 Uhr | -0,47% -0,2200 | 47,46 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 27,74 19:15:58 Uhr | -0,14% -0,0400 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 47,31 16:49:26 Uhr | +3,66% +1,670 | 63,02 | 39,76 |
| E.ON SE DE000ENAG999 | 16,30 13:54:26 Uhr | +1,21% +0,1950 | 16,50 | 10,49 |
| Energiekontor AG DE0005313506 | 37,50 21:11:38 Uhr | +4,90% +1,750 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 13,27 13:45:51 Uhr | +0,23% +0,0300 | 22,29 | 12,74 |
| Evotec SE DE0005664809 | 5,572 09:51:22 Uhr | +2,77% +0,1500 | 9,290 | 4,940 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 70,85 09:51:22 Uhr | +1,87% +1,300 | 79,40 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 29,58 11:07:50 Uhr | +0,96% +0,2800 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 40,26 12:04:30 Uhr | -0,54% -0,2200 | 53,74 | 39,12 |
| Fresenius SE & Co. KGaA DE0005785604 | 48,52 15:20:55 Uhr | -0,23% -0,1100 | 50,54 | 33,32 |
| FUCHS SE DE000A3E5D64 | 38,04 09:51:22 Uhr | +0,42% +0,1600 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 57,05 11:15:44 Uhr | -0,09% -0,0500 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 27,60 09:51:19 Uhr | -0,29% -0,0800 | 81,80 | 22,74 |
| Hannover Rück SE DE0008402215 | 261,00 16:00:03 Uhr | -2,10% -5,600 | 291,20 | 236,40 |
| Heidelberg Materials AG DE0006047004 | 222,80 18:15:47 Uhr | +0,18% +0,4000 | 225,50 | 119,60 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 82,30 09:51:20 Uhr | +0,37% +0,3000 | 92,10 | 77,60 |
| HelloFresh SE DE000A161408 | 5,972 09:51:19 Uhr | +3,79% +0,2180 | 13,45 | 5,200 |
| Henkel AG & Co. KGaA DE0006048432 | 69,78 09:51:19 Uhr | +0,43% +0,3000 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 76,25 17:53:54 Uhr | +4,52% +3,300 | 117,00 | 33,26 |
| HOCHTIEF AG DE0006070006 | 339,60 21:19:07 Uhr | +1,80% +6,000 | 340,00 | 126,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,27 09:51:17 Uhr | +0,25% +0,0900 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 38,00 13:15:24 Uhr | +2,43% +0,9000 | 39,32 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 20,00 10:52:13 Uhr | +3,15% +0,6100 | 24,54 | 14,64 |
| Jungheinrich AG DE0006219934 | 35,42 12:44:32 Uhr | -0,28% -0,1000 | 42,92 | 23,80 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,53 09:51:27 Uhr | +0,24% +0,0300 | 16,79 | 10,61 |
| KION GROUP AG DE000KGX8881 | 67,50 09:51:21 Uhr | -0,59% -0,4000 | 67,90 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 94,90 09:51:21 Uhr | +0,26% +0,2500 | 96,50 | 68,35 |
| Kontron AG AT0000A0E9W5 | 23,04 09:51:23 Uhr | +1,95% +0,4400 | 28,72 | 17,61 |
| KRONES AG DE0006335003 | 134,00 09:51:23 Uhr | -0,59% -0,8000 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 17,77 09:51:23 Uhr | -0,06% -0,0100 | 33,61 | 15,71 |
| LEG Immobilien SE DE000LEG1110 | 61,45 09:51:23 Uhr | -0,08% -0,0500 | 81,12 | 59,95 |
| Mercedes-Benz Group AG DE0007100000 | 61,82 17:14:13 Uhr | +2,40% +1,450 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 122,20 09:51:24 Uhr | +0,16% +0,2000 | 151,85 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 366,20 13:50:08 Uhr | +4,06% +14,30 | 398,10 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 543,80 19:51:47 Uhr | -3,41% -19,20 | 612,40 | 478,20 |
| Nagarro SE DE000A3H2200 | 77,00 09:51:24 Uhr | +0,72% +0,5500 | 89,30 | 43,32 |
| Nemetschek SE DE0006452907 | 92,70 09:51:24 Uhr | +0,60% +0,5500 | 137,40 | 87,00 |
| Nordex SE DE000A0D6554 | 30,12 17:09:06 Uhr | +3,51% +1,020 | 29,36 | 10,74 |
| PNE AG DE000A0JBPG2 | 10,18 09:51:25 Uhr | +3,04% +0,3000 | 15,52 | 9,650 |
| Porsche Automobil Holding SE DE000PAH0038 | 40,34 15:17:50 Uhr | +2,02% +0,8000 | 41,37 | 30,98 |
| PUMA SE DE0006969603 | 22,38 12:59:01 Uhr | +1,45% +0,3200 | 44,45 | 15,37 |
| RATIONAL AG DE0007010803 | 653,00 11:21:40 Uhr | -0,31% -2,000 | 890,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 67,05 19:07:44 Uhr | +1,13% +0,7500 | 142,60 | 60,10 |
| Rheinmetall AG DE0007030009 | 1.597,00 20:53:36 Uhr | +2,50% +39,00 | 2.000,00 | 595,80 |
| RTL Group S.A. LU0061462528 | 34,70 10:05:46 Uhr | +1,46% +0,5000 | 38,20 | 26,80 |
| RWE AG DE0007037129 | 46,81 21:09:21 Uhr | +4,09% +1,840 | 46,64 | 27,98 |
| SAP SE DE0007164600 | 201,80 17:52:45 Uhr | -3,35% -7,000 | 283,55 | 201,40 |
| Sartorius AG DE0007165631 | 247,90 09:51:28 Uhr | +0,61% +1,500 | 284,10 | 173,45 |
| Scout24 SE DE000A12DM80 | 85,35 11:25:05 Uhr | +0,53% +0,4500 | 122,20 | 84,85 |
| Siemens AG DE0007236101 | 241,20 16:47:18 Uhr | +1,47% +3,500 | 252,50 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 123,50 15:52:24 Uhr | +3,00% +3,600 | 124,80 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 44,61 13:45:29 Uhr | -0,20% -0,0900 | 58,16 | 40,83 |
| Siltronic AG DE000WAF3001 | 51,10 19:52:19 Uhr | +8,82% +4,140 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 70,30 19:16:56 Uhr | +0,29% +0,2000 | 98,00 | 66,15 |
| SMA Solar Technology AG DE000A0DJ6J9 | 33,38 09:51:25 Uhr | +0,66% +0,2200 | 37,74 | 11,91 |
| Stabilus SE DE000STAB1L8 | 20,35 09:51:28 Uhr | +0,74% +0,1500 | 33,30 | 17,84 |
| Ströer SE & Co. KGaA DE0007493991 | 37,00 09:51:27 Uhr | +1,09% +0,4000 | 58,90 | 33,50 |
| Symrise AG DE000SYM9999 | 68,46 14:03:42 Uhr | -0,06% -0,0400 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,04 09:51:29 Uhr | +0,62% +0,0800 | 16,14 | 11,76 |
| Talanx AG DE000TLX1005 | 113,80 15:31:31 Uhr | +0,98% +1,100 | 124,10 | 80,80 |
| TeamViewer SE DE000A2YN900 | 6,070 09:51:29 Uhr | +2,71% +0,1600 | 13,42 | 5,430 |
| thyssenkrupp AG DE0007500001 | 9,670 21:44:23 Uhr | +4,54% +0,4200 | 13,32 | 3,820 |
| United Internet AG DE0005089031 | 28,18 15:53:04 Uhr | +3,07% +0,8400 | 29,20 | 14,73 |
| Verbio SE DE000A0JL9W6 | 21,72 09:51:26 Uhr | +9,37% +1,860 | 19,86 | 7,390 |
| Volkswagen AG DE0007664039 | 105,50 15:22:59 Uhr | +1,83% +1,900 | 114,00 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 24,03 16:13:45 Uhr | -1,44% -0,3500 | 30,62 | 23,69 |
| Wacker Chemie AG DE000WCH8881 | 70,05 09:51:27 Uhr | +1,67% +1,150 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 25,66 09:51:27 Uhr | +1,91% +0,4800 | 39,82 | 21,71 |
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