HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.552,27 EUR
+0,81% +100,44
Kursdaten
- Börse Xetra
- Letzter 12.552,27
- Änderung +0,81 %
- Stand 17.03.26 17:59 Uhr
- Eröffnung 12.423,72
- Vortag 12.451,83
- Tageshoch 12.594,88
- Tagestief 12.404,17
- 52W Hoch 13.454,58 (13.01.26)
- 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 | 23,05 08:16:01 Uhr | +1,32% +0,3000 | 26,95 | 12,80 |
| adidas AG DE000A1EWWW0 | 142,10 15:08:05 Uhr | +1,50% +2,100 | 225,70 | 136,20 |
| ADTRAN Holdings Inc. US00486H1059 | 9,022 17:25:24 Uhr | +2,85% +0,2500 | 9,302 | 6,168 |
| Airbus SE NL0000235190 | 171,88 16:21:06 Uhr | +1,19% +2,020 | 221,05 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 32,73 12:49:17 Uhr | -2,36% -0,7900 | 34,00 | 8,470 |
| Allianz SE DE0008404005 | 362,50 19:00:20 Uhr | +0,33% +1,200 | 395,70 | 295,00 |
| Aroundtown SA LU1673108939 | 2,498 17:25:08 Uhr | +3,82% +0,0920 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 81,50 08:16:09 Uhr | -3,09% -2,600 | 144,80 | 80,10 |
| Aurubis AG DE0006766504 | 160,00 12:22:26 Uhr | +1,78% +2,800 | 175,00 | 71,50 |
| BASF SE DE000BASF111 | 48,55 14:20:40 Uhr | +0,64% +0,3100 | 53,41 | 38,39 |
| Bayer AG DE000BAY0017 | 40,11 21:06:32 Uhr | +0,01% +0,0050 | 49,76 | 18,70 |
| Bayerische Motoren Werke AG DE0005190003 | 79,56 18:27:59 Uhr | 0% 0 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 30,54 12:59:32 Uhr | -1,36% -0,4200 | 44,74 | 30,94 |
| BEFESA S.A. LU1704650164 | 28,40 08:16:07 Uhr | -0,28% -0,0800 | 33,32 | 21,50 |
| Beiersdorf AG DE0005200000 | 75,02 20:35:43 Uhr | -2,50% -1,920 | 133,65 | 76,42 |
| Brenntag SE DE000A1DAHH0 | 48,08 08:16:08 Uhr | -2,24% -1,100 | 66,26 | 44,38 |
| CANCOM SE DE0005419105 | 22,50 08:16:00 Uhr | -1,53% -0,3500 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 23,56 08:16:00 Uhr | -1,83% -0,4400 | 70,40 | 23,42 |
| Commerzbank AG DE000CBK1001 | 32,57 18:51:27 Uhr | +0,65% +0,2100 | 38,01 | 17,67 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 26,78 19:45:34 Uhr | -1,18% -0,3200 | 27,62 | 21,52 |
| Continental AG DE0005439004 | 61,42 08:16:01 Uhr | -1,13% -0,7000 | 74,98 | 42,78 |
| Covestro AG DE0006062144 | 60,00 15:21:08 Uhr | +1,11% +0,6600 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 68,40 08:20:38 Uhr | -1,58% -1,100 | 113,00 | 63,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,18 08:22:59 Uhr | -0,42% -0,1800 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 16,63 08:16:08 Uhr | +0,85% +0,1400 | 29,60 | 15,81 |
| Deutsche Bank AG DE0005140008 | 25,86 18:24:16 Uhr | -0,29% -0,0750 | 34,12 | 16,80 |
| Deutsche Börse AG DE0005810055 | 249,90 19:18:21 Uhr | +1,96% +4,800 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,876 19:06:58 Uhr | +1,42% +0,1100 | 9,476 | 5,552 |
| Deutsche Post AG DE0005552004 | 44,97 15:55:10 Uhr | -0,57% -0,2600 | 51,54 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 33,39 17:16:46 Uhr | +1,06% +0,3500 | 34,63 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 37,09 18:20:10 Uhr | +0,30% +0,1100 | 55,42 | 36,51 |
| E.ON SE DE000ENAG999 | 20,27 18:00:25 Uhr | +3,10% +0,6100 | 20,05 | 12,68 |
| Energiekontor AG DE0005313506 | 34,30 16:28:23 Uhr | -8,66% -3,250 | 61,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 14,35 08:16:06 Uhr | -0,90% -0,1300 | 22,21 | 12,52 |
| Evotec SE DE0005664809 | 4,354 19:30:09 Uhr | -1,05% -0,0460 | 8,628 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 72,40 08:25:32 Uhr | +3,72% +2,600 | 85,55 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 27,34 10:55:39 Uhr | +1,18% +0,3200 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 39,85 08:16:01 Uhr | +0,05% +0,0200 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 46,63 14:31:34 Uhr | -0,21% -0,1000 | 52,36 | 33,54 |
| FUCHS SE DE000A3E5D64 | 33,56 08:03:03 Uhr | -0,47% -0,1600 | 49,90 | 33,72 |
| GEA Group AG DE0006602006 | 62,90 08:16:03 Uhr | +1,13% +0,7000 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 19,23 17:43:33 Uhr | +8,95% +1,580 | 80,35 | 15,52 |
| Hannover Rück SE DE0008402215 | 273,00 18:02:40 Uhr | +5,00% +13,00 | 291,20 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 168,55 20:30:21 Uhr | +1,05% +1,750 | 241,10 | 135,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 73,20 08:16:08 Uhr | -1,35% -1,0000 | 91,40 | 73,80 |
| HelloFresh SE DE000A161408 | 4,701 08:16:08 Uhr | -2,08% -0,1000 | 11,01 | 4,540 |
| Henkel AG & Co. KGaA DE0006048432 | 69,76 19:10:25 Uhr | -0,46% -0,3200 | 83,84 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 82,30 17:38:49 Uhr | -0,18% -0,1500 | 117,00 | 47,20 |
| HOCHTIEF AG DE0006070006 | 392,20 08:16:02 Uhr | +3,05% +11,60 | 415,00 | 126,60 |
| HUGO BOSS AG DE000A1PHFF7 | 37,26 08:16:08 Uhr | -0,64% -0,2400 | 43,93 | 31,61 |
| Infineon Technologies AG DE0006231004 | 39,75 18:10:19 Uhr | +0,16% +0,0650 | 48,01 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 26,32 08:02:12 Uhr | -0,90% -0,2400 | 29,40 | 14,64 |
| Jungheinrich AG DE0006219934 | 28,72 10:52:54 Uhr | -1,17% -0,3400 | 42,92 | 24,74 |
| K+S Aktiengesellschaft DE000KSAG888 | 17,66 17:48:38 Uhr | +1,90% +0,3300 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 46,58 14:49:45 Uhr | +1,66% +0,7600 | 70,20 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 98,45 08:16:05 Uhr | -0,56% -0,5500 | 115,10 | 72,95 |
| Kontron AG AT0000A0E9W5 | 21,70 11:47:47 Uhr | -1,63% -0,3600 | 28,72 | 18,78 |
| KRONES AG DE0006335003 | 121,40 17:32:57 Uhr | +1,68% +2,000 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 13,47 08:16:01 Uhr | -0,07% -0,0100 | 31,32 | 13,21 |
| LEG Immobilien SE DE000LEG1110 | 61,65 18:42:11 Uhr | +0,49% +0,3000 | 77,85 | 59,25 |
| Mercedes-Benz Group AG DE0007100000 | 53,69 16:58:10 Uhr | -0,59% -0,3200 | 62,19 | 45,00 |
| Merck KGaA DE0006599905 | 108,20 09:40:17 Uhr | +0,51% +0,5500 | 137,30 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 334,00 08:16:04 Uhr | -0,89% -3,000 | 401,50 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 550,60 15:30:14 Uhr | +1,96% +10,60 | 612,40 | 501,00 |
| Nagarro SE DE000A3H2200 | 48,26 08:16:05 Uhr | -1,55% -0,7600 | 80,50 | 43,32 |
| Nemetschek SE DE0006452907 | 68,60 08:16:02 Uhr | +0,37% +0,2500 | 137,40 | 63,65 |
| Nordex SE DE000A0D6554 | 46,16 19:18:58 Uhr | +6,07% +2,640 | 44,28 | 12,26 |
| PNE AG DE000A0JBPG2 | 7,710 08:04:57 Uhr | -2,90% -0,2300 | 15,52 | 7,910 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,04 08:02:15 Uhr | +0,19% +0,0600 | 41,37 | 30,98 |
| PUMA SE DE0006969603 | 21,85 08:05:01 Uhr | +1,30% +0,2800 | 26,14 | 15,37 |
| RATIONAL AG DE0007010803 | 667,50 08:16:03 Uhr | +1,06% +7,000 | 844,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 39,34 09:37:07 Uhr | +0,41% +0,1600 | 137,70 | 39,18 |
| Rheinmetall AG DE0007030009 | 1.629,00 19:23:25 Uhr | +0,15% +2,500 | 2.000,00 | 933,00 |
| RTL Group S.A. LU0061462528 | 36,35 15:27:49 Uhr | -3,07% -1,150 | 38,20 | 29,15 |
| RWE AG DE0007037129 | 58,46 19:22:00 Uhr | +1,85% +1,060 | 57,40 | 29,86 |
| SAP SE DE0007164600 | 164,10 20:05:09 Uhr | -1,45% -2,420 | 272,65 | 159,84 |
| Sartorius AG DE0007165631 | 215,40 08:16:03 Uhr | +2,67% +5,600 | 266,00 | 173,45 |
| Scout24 SE DE000A12DM80 | 70,15 08:16:08 Uhr | -1,06% -0,7500 | 122,20 | 66,40 |
| Siemens AG DE0007236101 | 219,65 17:35:14 Uhr | -0,57% -1,250 | 275,10 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 149,70 20:48:07 Uhr | +1,42% +2,100 | 171,25 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 38,62 18:01:19 Uhr | +0,94% +0,3600 | 53,02 | 38,26 |
| Siltronic AG DE000WAF3001 | 55,90 08:16:06 Uhr | -3,70% -2,150 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 62,05 08:16:03 Uhr | -2,59% -1,650 | 98,00 | 60,20 |
| SMA Solar Technology AG DE000A0DJ6J9 | 36,08 18:22:23 Uhr | +7,70% +2,580 | 38,50 | 11,91 |
| Stabilus SE DE000STAB1L8 | 16,08 08:16:09 Uhr | -1,47% -0,2400 | 33,30 | 16,32 |
| Ströer SE & Co. KGaA DE0007493991 | 32,05 17:35:46 Uhr | -1,38% -0,4500 | 58,05 | 32,15 |
| Symrise AG DE000SYM9999 | 73,36 08:16:06 Uhr | -0,62% -0,4600 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,65 11:15:53 Uhr | +2,55% +0,3400 | 16,38 | 11,76 |
| Talanx AG DE000TLX1005 | 105,40 08:16:06 Uhr | -0,47% -0,5000 | 124,10 | 81,85 |
| TeamViewer SE DE000A2YN900 | 4,436 08:16:05 Uhr | -1,99% -0,0900 | 13,42 | 4,346 |
| thyssenkrupp AG DE0007500001 | 8,170 19:49:08 Uhr | +5,56% +0,4300 | 12,34 | 4,657 |
| United Internet AG DE0005089031 | 26,34 08:16:07 Uhr | -0,30% -0,0800 | 30,02 | 16,75 |
| Verbio SE DE000A0JL9W6 | 36,00 14:59:58 Uhr | +0,78% +0,2800 | 35,72 | 7,390 |
| Volkswagen AG DE0007664039 | 89,30 19:54:40 Uhr | +0,38% +0,3400 | 110,20 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 24,83 19:12:27 Uhr | +0,81% +0,2000 | 30,62 | 23,69 |
| Wacker Chemie AG DE000WCH8881 | 81,00 19:24:33 Uhr | +2,60% +2,050 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 23,64 13:28:11 Uhr | -0,30% -0,0700 | 35,86 | 18,97 |
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