HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.391,34 EUR
-0,76% -102,36
Kursdaten
- Börse Xetra
- Letzter 13.391,34
- Änderung -0,76 %
- Stand 26.05.26 17:59 Uhr
- Eröffnung 13.467,94
- Vortag 13.493,70
- Tageshoch 13.473,58
- Tagestief 13.381,90
- 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 | 22,45 08:16:00 Uhr | -3,65% -0,8500 | 26,95 | 18,18 |
| adidas AG DE000A1EWWW0 | 157,15 17:53:43 Uhr | -0,79% -1,250 | 225,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 13,60 17:25:16 Uhr | +5,05% +0,6540 | 15,68 | 6,168 |
| Airbus SE NL0000235190 | 172,78 20:47:05 Uhr | -0,97% -1,700 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 53,00 19:51:56 Uhr | -0,93% -0,5000 | 55,14 | 11,80 |
| Allianz SE DE0008404005 | 389,00 17:34:11 Uhr | -0,10% -0,4000 | 396,40 | 332,00 |
| Aroundtown SA LU1673108939 | 2,580 17:25:08 Uhr | -1,15% -0,0300 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 79,20 08:16:08 Uhr | -1,61% -1,300 | 144,80 | 69,40 |
| Aurubis AG DE0006766504 | 199,90 08:16:02 Uhr | -0,45% -0,9000 | 211,80 | 77,15 |
| BASF SE DE000BASF111 | 51,35 19:38:01 Uhr | +0,57% +0,2900 | 55,01 | 41,00 |
| Bayer AG DE000BAY0017 | 37,83 15:17:34 Uhr | -2,47% -0,9600 | 49,76 | 24,58 |
| Bayerische Motoren Werke AG DE0005190003 | 75,90 14:03:25 Uhr | +0,29% +0,2200 | 97,28 | 71,40 |
| Bechtle AG DE0005158703 | 30,66 16:00:13 Uhr | -0,13% -0,0400 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 34,35 08:16:08 Uhr | -0,58% -0,2000 | 34,90 | 25,24 |
| Beiersdorf AG DE0005200000 | 71,62 16:45:21 Uhr | -1,49% -1,080 | 122,15 | 69,24 |
| Brenntag SE DE000A1DAHH0 | 56,88 08:16:05 Uhr | -0,87% -0,5000 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 27,05 15:13:20 Uhr | +0,19% +0,0500 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 26,60 21:24:11 Uhr | +1,14% +0,3000 | 62,20 | 23,04 |
| Commerzbank AG DE000CBK1001 | 36,76 21:23:18 Uhr | -1,26% -0,4700 | 38,01 | 26,22 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,25 10:51:05 Uhr | 0% 0 | 29,00 | 21,92 |
| Continental AG DE0005439004 | 68,78 16:16:14 Uhr | +1,93% +1,300 | 74,98 | 52,06 |
| Covestro AG DE0006062144 | 59,60 08:16:01 Uhr | +0,17% +0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,20 14:26:02 Uhr | +0,97% +0,5500 | 111,70 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,61 18:22:28 Uhr | -0,95% -0,4000 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,47 17:54:42 Uhr | +2,29% +0,8600 | 37,61 | 15,10 |
| Deutsche Bank AG DE0005140008 | 28,68 20:09:49 Uhr | -1,65% -0,4800 | 34,12 | 23,58 |
| Deutsche Börse AG DE0005810055 | 253,80 16:17:06 Uhr | -0,94% -2,400 | 290,70 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,112 12:39:44 Uhr | -1,07% -0,0880 | 9,476 | 6,656 |
| Deutsche Post AG DE0005552004 | 49,85 21:30:46 Uhr | -0,50% -0,2500 | 51,54 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 29,11 16:17:13 Uhr | -0,95% -0,2800 | 34,38 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,31 08:13:12 Uhr | -0,69% -0,3200 | 48,98 | 35,96 |
| E.ON SE DE000ENAG999 | 18,53 19:11:35 Uhr | +0,08% +0,0150 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 48,85 08:16:00 Uhr | -2,30% -1,150 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 17,29 20:31:43 Uhr | +0,17% +0,0300 | 20,68 | 12,52 |
| Evotec SE DE0005664809 | 5,010 13:26:16 Uhr | -4,75% -0,2500 | 8,332 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 70,05 08:16:01 Uhr | +1,52% +1,050 | 85,55 | 58,65 |
| freenet AG DE000A0Z2ZZ5 | 25,44 17:51:42 Uhr | -1,01% -0,2600 | 33,76 | 25,08 |
| Fresenius Medical Care AG DE0005785802 | 37,30 17:02:01 Uhr | -0,43% -0,1600 | 52,34 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 37,78 20:35:02 Uhr | -1,64% -0,6300 | 52,36 | 38,28 |
| FUCHS SE DE000A3E5D64 | 37,36 08:16:07 Uhr | -0,90% -0,3400 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 55,15 08:16:02 Uhr | +1,29% +0,7000 | 67,10 | 54,10 |
| Gerresheimer AG DE000A0LD6E6 | 27,54 17:34:57 Uhr | +3,15% +0,8400 | 64,60 | 15,52 |
| Hannover Rück SE DE0008402215 | 242,80 16:45:16 Uhr | +0,41% +1,0000 | 283,80 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 179,55 08:51:47 Uhr | +1,27% +2,250 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,90 08:16:05 Uhr | +0,98% +0,7000 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 4,281 08:16:05 Uhr | -0,95% -0,0410 | 11,01 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 66,30 08:16:01 Uhr | +0,30% +0,2000 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 86,02 20:12:46 Uhr | -3,30% -2,940 | 117,00 | 64,95 |
| HOCHTIEF AG DE0006070006 | 487,40 16:42:33 Uhr | +1,58% +7,600 | 550,50 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 35,62 08:16:05 Uhr | -0,45% -0,1600 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 76,90 21:37:12 Uhr | +0,39% +0,3000 | 76,60 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 45,76 16:25:06 Uhr | +1,87% +0,8400 | 46,00 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,96 15:54:54 Uhr | +0,40% +0,1000 | 42,92 | 24,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,75 17:02:32 Uhr | +1,10% +0,1600 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 45,27 17:00:27 Uhr | +0,71% +0,3200 | 70,20 | 40,76 |
| Knorr-Bremse AG DE000KBX1006 | 101,40 08:16:07 Uhr | +0,90% +0,9000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 22,86 08:16:08 Uhr | -0,44% -0,1000 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 119,80 08:19:14 Uhr | +0,67% +0,8000 | 142,60 | 111,40 |
| LANXESS AG DE0005470405 | 16,63 16:11:58 Uhr | -1,13% -0,1900 | 27,34 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 58,95 10:47:48 Uhr | +0,86% +0,5000 | 77,00 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 50,73 18:59:50 Uhr | +0,36% +0,1800 | 62,19 | 47,81 |
| Merck KGaA DE0006599905 | 128,55 18:25:12 Uhr | -0,46% -0,6000 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 303,30 19:53:14 Uhr | -3,74% -11,80 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 472,60 18:58:20 Uhr | -0,69% -3,300 | 609,40 | 462,70 |
| Nagarro SE DE000A3H2200 | 40,72 08:16:07 Uhr | +0,59% +0,2400 | 80,50 | 40,12 |
| Nemetschek SE DE0006452907 | 63,20 14:25:09 Uhr | -0,86% -0,5500 | 137,40 | 57,50 |
| Nordex SE DE000A0D6554 | 42,16 13:29:06 Uhr | -1,59% -0,6800 | 50,05 | 16,44 |
| PNE AG DE000A0JBPG2 | 9,910 08:16:04 Uhr | -2,65% -0,2700 | 15,52 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,20 19:19:07 Uhr | -0,53% -0,1700 | 41,37 | 30,41 |
| PUMA SE DE0006969603 | 27,98 16:11:32 Uhr | -3,42% -0,9900 | 29,19 | 15,37 |
| RATIONAL AG DE0007010803 | 661,00 08:16:02 Uhr | +1,30% +8,500 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 43,72 09:38:59 Uhr | -2,93% -1,320 | 125,00 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.234,20 19:51:31 Uhr | -0,58% -7,200 | 2.000,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,60 09:31:39 Uhr | +0,16% +0,0500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 56,98 13:54:30 Uhr | +0,42% +0,2400 | 61,72 | 32,61 |
| SAP SE DE0007164600 | 151,00 17:00:47 Uhr | -2,15% -3,320 | 272,65 | 135,50 |
| Sartorius AG DE0007165631 | 230,80 16:18:24 Uhr | -0,69% -1,600 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 71,45 14:26:20 Uhr | -1,52% -1,100 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 272,50 21:33:20 Uhr | -0,93% -2,550 | 275,85 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 182,60 21:53:59 Uhr | +1,51% +2,720 | 194,00 | 82,60 |
| Siemens Healthineers AG DE000SHL1006 | 34,60 17:49:31 Uhr | -0,83% -0,2900 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 97,50 15:36:36 Uhr | +2,58% +2,450 | 97,85 | 32,08 |
| Sixt SE DE0007231326 | 73,00 08:16:03 Uhr | +0,48% +0,3500 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 67,65 11:35:00 Uhr | +0,59% +0,4000 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 17,70 08:16:09 Uhr | -1,12% -0,2000 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 37,46 19:46:42 Uhr | +0,16% +0,0600 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 78,80 08:16:08 Uhr | -1,01% -0,8000 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,22 11:51:51 Uhr | +1,14% +0,1600 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 107,80 08:16:08 Uhr | +0,65% +0,7000 | 124,10 | 99,10 |
| TeamViewer SE DE000A2YN900 | 5,720 08:16:06 Uhr | -0,52% -0,0300 | 10,74 | 4,194 |
| thyssenkrupp AG DE0007500001 | 11,51 16:12:59 Uhr | +0,83% +0,0950 | 12,34 | 5,617 |
| United Internet AG DE0005089031 | 26,64 14:47:25 Uhr | +0,45% +0,1200 | 30,02 | 22,66 |
| Verbio SE DE000A0JL9W6 | 38,36 16:22:04 Uhr | +5,27% +1,920 | 46,60 | 9,025 |
| Volkswagen AG DE0007664039 | 90,38 19:10:52 Uhr | -0,75% -0,6800 | 109,00 | 83,72 |
| Vonovia SE DE000A1ML7J1 | 21,55 20:45:23 Uhr | +0,33% +0,0700 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 98,70 08:16:08 Uhr | -2,57% -2,600 | 101,30 | 59,30 |
| Zalando SE DE000ZAL1111 | 21,50 08:16:08 Uhr | +2,04% +0,4300 | 32,57 | 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