HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.878,48 EUR
-0,48% -66,81
Kursdaten
- Börse Xetra
- Letzter 13.878,48
- Änderung -0,48 %
- Stand 05.11.26 17:59 Uhr
- Eröffnung 13.962,18
- Vortag 13.945,29
- Tageshoch 14.075,17
- Tagestief 13.827,78
- 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 | 24,55 08:16:00 Uhr | +2,29% +0,5500 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 177,65 20:08:22 Uhr | +1,25% +2,200 | 188,10 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 3,700 17:25:02 Uhr | -12,04% -0,5065 | 16,70 | 4,207 |
| Airbus SE NL0000235190 | 198,48 17:31:10 Uhr | +2,37% +4,600 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 28,89 18:37:39 Uhr | -11,14% -3,620 | 61,44 | 16,38 |
| Allianz SE DE0008404005 | 462,20 19:25:36 Uhr | +1,01% +4,600 | 459,90 | 337,70 |
| Aroundtown SA LU1673108939 | 1,631 18:19:48 Uhr | +2,00% +0,0320 | 3,206 | 1,329 |
| ATOSS Software SE DE0005104400 | 92,80 08:16:00 Uhr | +3,57% +3,200 | 120,00 | 66,40 |
| Aurubis AG DE0006766504 | 141,60 08:16:00 Uhr | +5,67% +7,600 | 222,80 | 106,10 |
| BASF SE DE000BASF111 | 56,03 15:11:38 Uhr | +3,40% +1,840 | 55,01 | 41,70 |
| Bayer AG DE000BAY0017 | 55,60 18:01:13 Uhr | +2,96% +1,600 | 54,00 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 61,26 17:26:17 Uhr | +5,15% +3,000 | 97,28 | 52,24 |
| Bechtle AG DE0005158703 | 33,88 08:16:00 Uhr | +1,74% +0,5800 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 36,80 08:16:00 Uhr | -1,47% -0,5500 | 37,70 | 26,50 |
| Beiersdorf AG DE0005200000 | 85,12 08:16:00 Uhr | -0,89% -0,7600 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 63,72 08:16:00 Uhr | +2,05% +1,280 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 21,05 08:16:00 Uhr | +2,43% +0,5000 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 35,98 18:55:51 Uhr | +0,78% +0,2800 | 46,14 | 23,04 |
| Commerzbank AG DE000CBK1001 | 38,96 11:06:46 Uhr | -2,11% -0,8400 | 43,10 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 28,30 16:47:00 Uhr | +0,53% +0,1500 | 30,40 | 23,30 |
| Continental AG DE0005439004 | 70,18 08:16:00 Uhr | +2,30% +1,580 | 76,16 | 56,34 |
| Covestro AG DE0006062144 | 60,20 08:03:03 Uhr | 0% 0 | 61,00 | 58,28 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 64,05 11:10:43 Uhr | +6,57% +3,950 | 85,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,97 15:32:42 Uhr | +5,03% +2,010 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,19 08:16:00 Uhr | +0,30% +0,1100 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 32,30 16:52:02 Uhr | +0,06% +0,0200 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 324,80 13:28:02 Uhr | +2,98% +9,400 | 320,50 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,106 08:16:00 Uhr | +2,19% +0,1740 | 10,22 | 6,990 |
| Deutsche Telekom AG DE0005557508 | 26,09 12:06:52 Uhr | -2,36% -0,6300 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 59,98 20:50:59 Uhr | -0,93% -0,5600 | 60,54 | 40,94 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,91 08:16:00 Uhr | +0,73% +0,3400 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 19,05 09:55:22 Uhr | +1,87% +0,3500 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 23,65 08:16:00 Uhr | +2,60% +0,6000 | 50,10 | 22,30 |
| Evonik Industries AG DE000EVNK013 | 21,28 08:16:00 Uhr | +1,53% +0,3200 | 21,62 | 12,52 |
| Evotec SE DE0005664809 | 2,852 08:16:00 Uhr | +1,49% +0,0420 | 6,546 | 2,510 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,80 08:16:00 Uhr | +2,11% +1,400 | 85,55 | 57,00 |
| freenet AG DE000A0Z2ZZ5 | 23,20 11:11:30 Uhr | -1,02% -0,2400 | 33,76 | 21,70 |
| Fresenius Medical Care AG DE0005785802 | 42,24 16:40:59 Uhr | +7,87% +3,080 | 44,97 | 34,72 |
| FUCHS SE DE000A3E5D64 | 43,10 08:16:00 Uhr | -0,05% -0,0200 | 45,92 | 31,98 |
| GEA Group AG DE0006602006 | 70,55 09:01:55 Uhr | +1,00% +0,7000 | 69,85 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 31,78 08:16:00 Uhr | -1,43% -0,4600 | 33,06 | 15,52 |
| Hannover Rück SE DE0008402215 | 303,20 18:03:20 Uhr | +2,02% +6,000 | 297,20 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 177,35 13:28:51 Uhr | +4,23% +7,200 | 241,10 | 139,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 67,30 08:16:00 Uhr | +0,60% +0,4000 | 84,40 | 66,90 |
| HelloFresh SE DE000A161408 | 3,360 13:18:06 Uhr | +22,58% +0,6190 | 6,338 | 2,265 |
| Henkel AG & Co. KGaA DE0006048432 | 83,28 09:59:03 Uhr | +1,19% +0,9800 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 81,74 08:16:00 Uhr | +1,44% +1,160 | 96,62 | 63,58 |
| HOCHTIEF AG DE0006070006 | 346,20 19:08:21 Uhr | -8,85% -33,60 | 550,50 | 262,00 |
| HUGO BOSS AG DE000A1PHFF7 | 38,43 08:16:00 Uhr | +0,39% +0,1500 | 39,74 | 34,14 |
| Infineon Technologies AG DE0006231004 | 45,37 21:54:56 Uhr | -12,83% -6,675 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 36,90 10:29:04 Uhr | -6,06% -2,380 | 47,92 | 18,35 |
| Jungheinrich AG DE0006219934 | 22,54 08:16:00 Uhr | +3,68% +0,8000 | 38,30 | 20,76 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,37 11:03:44 Uhr | +3,64% +0,4700 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 34,92 08:16:00 Uhr | +4,33% +1,450 | 70,20 | 32,40 |
| Knorr-Bremse AG DE000KBX1006 | 94,20 08:16:00 Uhr | +2,22% +2,050 | 115,10 | 79,90 |
| Kontron AG AT0000A0E9W5 | 19,40 08:00:20 Uhr | -3,77% -0,7600 | 25,30 | 18,03 |
| KRONES AG DE0006335003 | 114,00 08:16:00 Uhr | +0,89% +1,0000 | 142,60 | 104,00 |
| LANXESS AG DE0005470405 | 12,49 08:53:04 Uhr | +1,30% +0,1600 | 21,62 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 50,35 08:16:00 Uhr | +0,86% +0,4300 | 70,30 | 44,22 |
| Mercedes-Benz Group AG DE0007100000 | 42,80 18:22:07 Uhr | +1,89% +0,7950 | 62,19 | 38,90 |
| Merck KGaA DE0006599905 | 151,25 08:16:00 Uhr | +0,83% +1,250 | 151,85 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 345,30 08:16:00 Uhr | +3,72% +12,40 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 600,00 17:06:54 Uhr | +2,81% +16,40 | 583,60 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,10 08:16:00 Uhr | +0,51% +0,4000 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 72,90 08:16:00 Uhr | -1,88% -1,400 | 98,80 | 50,45 |
| Nordex SE DE000A0D6554 | 42,12 08:16:00 Uhr | +2,13% +0,8800 | 50,05 | 25,00 |
| PNE AG DE000A0JBPG2 | 5,430 08:16:00 Uhr | -0,37% -0,0200 | 11,12 | 5,380 |
| Porsche Automobil Holding SE DE000PAH0038 | 26,50 08:04:13 Uhr | +4,21% +1,070 | 41,37 | 24,21 |
| PUMA SE DE0006969603 | 27,70 09:14:07 Uhr | +6,21% +1,620 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 650,50 16:55:25 Uhr | +4,58% +28,50 | 771,50 | 561,00 |
| Redcare Pharmacy N.V. NL0012044747 | 72,50 08:16:00 Uhr | -1,76% -1,300 | 78,45 | 30,18 |
| Rheinmetall AG DE0007030009 | 835,20 21:02:37 Uhr | -11,95% -113,30 | 1.963,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 33,40 19:45:45 Uhr | +1,98% +0,6500 | 40,00 | 28,40 |
| RWE AG DE0007037129 | 57,48 08:16:00 Uhr | +0,31% +0,1800 | 62,00 | 42,45 |
| SAP SE DE0007164600 | 215,05 18:16:37 Uhr | +0,30% +0,6500 | 227,50 | 127,68 |
| Sartorius AG DE0007165631 | 288,00 08:16:00 Uhr | -1,10% -3,200 | 293,70 | 203,50 |
| Scout24 SE DE000A12DM80 | 90,85 08:16:00 Uhr | -1,62% -1,500 | 100,50 | 62,90 |
| Siemens AG DE0007236101 | 276,00 08:51:08 Uhr | -0,47% -1,300 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 114,26 21:02:56 Uhr | -6,34% -7,740 | 194,00 | 100,80 |
| Siemens Healthineers AG DE000SHL1006 | 43,76 11:51:42 Uhr | -1,55% -0,6900 | 47,19 | 32,96 |
| Siltronic AG DE000WAF3001 | 49,88 19:49:39 Uhr | -15,81% -9,370 | 107,50 | 41,74 |
| Sixt SE DE0007231326 | 77,65 12:18:53 Uhr | +2,31% +1,750 | 77,35 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 54,55 08:16:00 Uhr | +3,51% +1,850 | 68,80 | 26,32 |
| Stabilus SE DE000STAB1L8 | 16,14 08:16:00 Uhr | -0,62% -0,1000 | 21,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 38,80 08:16:00 Uhr | +1,78% +0,6800 | 40,88 | 29,40 |
| Symrise AG DE000SYM9999 | 95,56 08:16:00 Uhr | +3,20% +2,960 | 103,10 | 66,22 |
| TAG Immobilien AG DE0008303504 | 11,60 08:16:00 Uhr | -0,43% -0,0500 | 16,38 | 10,20 |
| Talanx AG DE000TLX1005 | 133,50 08:16:00 Uhr | +3,73% +4,800 | 128,70 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,260 08:16:00 Uhr | +0,86% +0,0450 | 7,640 | 4,194 |
| thyssenkrupp AG DE0007500001 | 12,61 08:16:00 Uhr | +2,06% +0,2550 | 14,32 | 6,638 |
| United Internet AG DE0005089031 | 25,04 08:16:00 Uhr | +3,56% +0,8600 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 27,02 08:16:00 Uhr | -0,30% -0,0800 | 46,60 | 15,58 |
| Volkswagen AG DE0007664039 | 72,38 15:21:42 Uhr | +5,20% +3,580 | 109,00 | 66,14 |
| Vonovia SE DE000A1ML7J1 | 17,07 08:16:00 Uhr | +0,26% +0,0450 | 28,70 | 15,41 |
| Wacker Chemie AG DE000WCH8881 | 82,30 08:16:00 Uhr | +0,61% +0,5000 | 103,70 | 63,60 |
| Zalando SE DE000ZAL1111 | 27,32 08:16:00 Uhr | +0,07% +0,0200 | 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