HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.495,28 EUR
+1,48% +196,77
Kursdaten
- Börse Xetra
- Letzter 13.495,28
- Änderung +1,48 %
- Stand 02.07.26 14:37 Uhr
- Eröffnung 13.316,94
- Vortag 13.298,51
- Tageshoch 13.498,24
- Tagestief 13.277,79
- 52W Hoch 13.518,57 (25.05.26)
- 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 | 19,18 08:16:41 Uhr | +2,90% +0,5400 | 26,95 | 18,22 |
| adidas AG DE000A1EWWW0 | 183,10 14:00:56 Uhr | +1,92% +3,450 | 213,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 11,85 08:11:03 Uhr | -2,13% -0,2580 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 201,55 14:26:02 Uhr | +1,81% +3,590 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 49,64 13:55:21 Uhr | -5,98% -3,160 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 415,60 14:32:05 Uhr | +0,39% +1,600 | 414,00 | 334,40 |
| Aroundtown SA LU1673108939 | 2,262 08:11:14 Uhr | -0,53% -0,0120 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 72,60 08:16:49 Uhr | +9,17% +6,100 | 144,80 | 66,40 |
| Aurubis AG DE0006766504 | 172,70 13:04:04 Uhr | -1,37% -2,400 | 222,80 | 85,10 |
| BASF SE DE000BASF111 | 47,19 14:11:34 Uhr | +1,46% +0,6800 | 55,01 | 41,27 |
| Bayer AG DE000BAY0017 | 52,30 14:33:04 Uhr | +6,95% +3,400 | 49,76 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 60,22 14:31:12 Uhr | +2,91% +1,700 | 97,28 | 57,14 |
| Bechtle AG DE0005158703 | 31,88 08:16:40 Uhr | +3,71% +1,140 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 29,00 08:16:49 Uhr | -2,52% -0,7500 | 37,10 | 25,90 |
| Beiersdorf AG DE0005200000 | 77,80 09:02:22 Uhr | +1,51% +1,160 | 113,30 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 53,28 08:16:46 Uhr | +0,45% +0,2400 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 23,40 08:16:40 Uhr | +2,86% +0,6500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 27,74 08:16:40 Uhr | +0,51% +0,1400 | 56,45 | 23,04 |
| Commerzbank AG DE000CBK1001 | 37,10 08:16:48 Uhr | -0,54% -0,2000 | 38,83 | 27,53 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,30 14:18:09 Uhr | -0,73% -0,2000 | 29,00 | 23,06 |
| Continental AG DE0005439004 | 75,20 11:22:17 Uhr | +4,36% +3,140 | 74,98 | 53,24 |
| Covestro AG DE0006062144 | 59,80 08:16:42 Uhr | +0,17% +0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,95 10:33:23 Uhr | +8,75% +4,500 | 106,50 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,86 12:46:27 Uhr | +2,22% +0,9300 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,57 08:16:47 Uhr | +1,95% +0,7000 | 38,99 | 15,10 |
| Deutsche Bank AG DE0005140008 | 31,36 13:16:01 Uhr | +5,80% +1,720 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 242,10 14:32:11 Uhr | +1,34% +3,200 | 274,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 10,00 14:31:18 Uhr | +2,67% +0,2600 | 9,984 | 6,766 |
| Deutsche Post AG DE0005552004 | 55,26 14:08:46 Uhr | +4,07% +2,160 | 53,16 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 24,98 14:08:20 Uhr | +2,42% +0,5900 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,04 08:16:50 Uhr | +1,47% +0,6400 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 18,00 13:02:59 Uhr | +1,67% +0,2950 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 36,90 13:59:58 Uhr | -5,75% -2,250 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 15,60 08:16:48 Uhr | -0,89% -0,1400 | 18,51 | 12,52 |
| Evotec SE DE0005664809 | 5,085 08:16:41 Uhr | -1,55% -0,0800 | 7,810 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 72,30 08:16:41 Uhr | +0,21% +0,1500 | 85,55 | 62,90 |
| freenet AG DE000A0Z2ZZ5 | 22,92 13:45:38 Uhr | +1,96% +0,4400 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 40,36 14:03:06 Uhr | +2,05% +0,8100 | 48,31 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 40,98 08:16:41 Uhr | -0,29% -0,1200 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 38,08 08:16:48 Uhr | -0,10% -0,0400 | 49,00 | 31,98 |
| GEA Group AG DE0006602006 | 60,85 08:16:43 Uhr | +1,84% +1,100 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 28,44 12:19:02 Uhr | -2,74% -0,8000 | 51,00 | 15,52 |
| Hannover Rück SE DE0008402215 | 245,00 12:33:06 Uhr | +0,57% +1,400 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 168,15 12:20:17 Uhr | +0,48% +0,8000 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,50 08:16:46 Uhr | +2,11% +1,500 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 4,208 08:16:46 Uhr | +7,62% +0,2980 | 9,502 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 74,04 08:00:21 Uhr | +1,29% +0,9400 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 71,28 08:00:59 Uhr | +0,79% +0,5600 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 486,20 12:28:59 Uhr | -3,53% -17,80 | 550,50 | 161,20 |
| HUGO BOSS AG DE000A1PHFF7 | 37,71 10:08:37 Uhr | +0,56% +0,2100 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 77,38 14:19:02 Uhr | -1,05% -0,8200 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 43,70 13:12:44 Uhr | -8,23% -3,920 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 23,44 08:00:24 Uhr | +0,86% +0,2000 | 42,92 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,38 10:06:51 Uhr | +2,53% +0,3300 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 39,21 12:01:11 Uhr | -1,33% -0,5300 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 103,60 08:16:48 Uhr | +2,27% +2,300 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 23,32 08:16:49 Uhr | +0,69% +0,1600 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 112,60 08:16:43 Uhr | -1,05% -1,200 | 142,60 | 109,60 |
| LANXESS AG DE0005470405 | 14,58 09:15:53 Uhr | -1,75% -0,2600 | 27,14 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 56,20 12:20:42 Uhr | +2,18% +1,200 | 74,35 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 44,61 14:29:49 Uhr | +1,61% +0,7050 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 144,05 08:00:28 Uhr | -1,81% -2,650 | 147,00 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 369,90 08:01:24 Uhr | +0,24% +0,9000 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 496,00 12:33:07 Uhr | +0,51% +2,500 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 75,20 10:53:48 Uhr | +1,48% +1,100 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 55,25 09:49:12 Uhr | -0,63% -0,3500 | 137,40 | 50,45 |
| Nordex SE DE000A0D6554 | 45,32 09:51:21 Uhr | -2,33% -1,080 | 50,05 | 17,33 |
| PNE AG DE000A0JBPG2 | 10,72 08:16:45 Uhr | -2,72% -0,3000 | 15,34 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,75 14:36:02 Uhr | +2,10% +0,5700 | 41,37 | 26,89 |
| PUMA SE DE0006969603 | 26,81 10:46:45 Uhr | +2,33% +0,6100 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 641,50 08:16:43 Uhr | 0% 0 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 69,30 08:16:49 Uhr | -0,57% -0,4000 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.095,60 14:28:09 Uhr | +3,91% +41,20 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,35 08:16:49 Uhr | +0,64% +0,2000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 55,90 08:16:43 Uhr | -0,43% -0,2400 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 140,16 12:33:29 Uhr | -0,20% -0,2800 | 268,35 | 130,96 |
| Sartorius AG DE0007165631 | 228,30 08:16:43 Uhr | -0,22% -0,5000 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 74,60 08:16:46 Uhr | +3,47% +2,500 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 271,10 12:26:55 Uhr | -1,58% -4,350 | 282,20 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 161,00 12:55:24 Uhr | -0,61% -0,9800 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 34,16 12:42:20 Uhr | +0,50% +0,1700 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 86,75 08:16:49 Uhr | +2,72% +2,300 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 64,90 08:16:43 Uhr | +1,64% +1,050 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 60,20 08:21:40 Uhr | -5,05% -3,200 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 15,26 08:16:50 Uhr | +0,13% +0,0200 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 34,06 08:16:44 Uhr | -0,12% -0,0400 | 51,10 | 29,40 |
| Symrise AG DE000SYM9999 | 88,72 08:16:49 Uhr | +1,12% +0,9800 | 91,98 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,57 08:16:44 Uhr | -3,76% -0,5300 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 112,40 13:07:42 Uhr | +2,27% +2,500 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,210 08:16:47 Uhr | +3,27% +0,1650 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 10,95 12:34:54 Uhr | +5,19% +0,5400 | 12,34 | 5,617 |
| United Internet AG DE0005089031 | 23,14 08:16:49 Uhr | -0,43% -0,1000 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 29,50 08:16:45 Uhr | -0,20% -0,0600 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 72,78 13:23:52 Uhr | +3,15% +2,220 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 22,53 14:28:09 Uhr | +5,33% +1,140 | 29,54 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 90,10 08:16:49 Uhr | -0,28% -0,2500 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 26,00 12:52:52 Uhr | +4,88% +1,210 | 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