HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.320,57 EUR
-0,43% -57,69
Kursdaten
- Börse Xetra
- Letzter 13.320,57
- Änderung -0,43 %
- Stand 23.02.26 12:19 Uhr
- Eröffnung 13.319,72
- Vortag 13.378,26
- Tageshoch 13.346,02
- Tagestief 13.286,20
- 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 | 22,50 08:16:01 Uhr | -2,17% -0,5000 | 26,95 | 12,74 |
| adidas AG DE000A1EWWW0 | 157,25 08:18:07 Uhr | +0,38% +0,6000 | 247,80 | 143,05 |
| ADTRAN Holdings Inc. US00486H1059 | 8,426 08:01:03 Uhr | -2,50% -0,2160 | 10,56 | 6,168 |
| Airbus SE NL0000235190 | 187,16 10:32:25 Uhr | -1,60% -3,040 | 221,05 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 22,93 08:42:28 Uhr | -0,82% -0,1900 | 23,69 | 8,470 |
| Allianz SE DE0008404005 | 381,00 11:45:57 Uhr | +0,42% +1,600 | 395,70 | 295,00 |
| Aroundtown SA LU1673108939 | 3,008 08:01:14 Uhr | -1,76% -0,0540 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 82,00 08:05:10 Uhr | +2,37% +1,900 | 144,80 | 80,10 |
| Aurubis AG DE0006766504 | 173,20 12:04:14 Uhr | +2,00% +3,400 | 171,90 | 71,50 |
| BASF SE DE000BASF111 | 48,77 10:53:40 Uhr | -0,75% -0,3700 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 43,10 09:39:47 Uhr | -1,24% -0,5400 | 49,76 | 18,70 |
| Bayerische Motoren Werke AG DE0005190003 | 88,98 09:07:08 Uhr | -1,74% -1,580 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 32,76 09:00:41 Uhr | -0,06% -0,0200 | 44,74 | 31,02 |
| BEFESA S.A. LU1704650164 | 32,98 08:16:08 Uhr | -0,24% -0,0800 | 33,14 | 21,50 |
| Beiersdorf AG DE0005200000 | 106,80 10:46:01 Uhr | +0,61% +0,6500 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 53,84 08:16:07 Uhr | -0,55% -0,3000 | 67,70 | 46,15 |
| CANCOM SE DE0005419105 | 24,00 11:26:15 Uhr | +3,00% +0,7000 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 26,84 09:23:28 Uhr | -1,03% -0,2800 | 70,40 | 25,50 |
| Commerzbank AG DE000CBK1001 | 35,21 12:03:13 Uhr | +2,09% +0,7200 | 38,01 | 17,67 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,02 12:11:50 Uhr | +0,07% +0,0200 | 27,60 | 21,52 |
| Continental AG DE0005439004 | 72,58 08:16:01 Uhr | +0,14% +0,1000 | 73,80 | 42,78 |
| Covestro AG DE0006062144 | 60,50 10:09:29 Uhr | -0,33% -0,2000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 66,80 08:16:01 Uhr | +1,60% +1,050 | 113,00 | 64,65 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,42 10:20:46 Uhr | -0,35% -0,1500 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 20,11 08:16:10 Uhr | -1,52% -0,3100 | 29,60 | 15,81 |
| Deutsche Bank AG DE0005140008 | 31,18 10:33:56 Uhr | +1,35% +0,4150 | 34,12 | 16,80 |
| Deutsche Börse AG DE0005810055 | 220,30 12:10:36 Uhr | +0,82% +1,800 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 9,148 10:10:23 Uhr | +0,79% +0,0720 | 9,476 | 5,552 |
| Deutsche Post AG DE0005552004 | 49,56 08:22:12 Uhr | -0,44% -0,2200 | 51,54 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 32,95 11:43:54 Uhr | +0,95% +0,3100 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,55 11:49:47 Uhr | -0,17% -0,0700 | 60,42 | 39,70 |
| E.ON SE DE000ENAG999 | 18,62 11:50:07 Uhr | +0,08% +0,0150 | 18,84 | 11,76 |
| Energiekontor AG DE0005313506 | 37,70 08:16:01 Uhr | -2,46% -0,9500 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 15,14 11:01:04 Uhr | -1,11% -0,1700 | 22,29 | 12,52 |
| Evotec SE DE0005664809 | 6,042 08:16:01 Uhr | -1,15% -0,0700 | 8,628 | 4,940 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 81,55 08:16:01 Uhr | -1,45% -1,200 | 85,55 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 30,74 08:00:12 Uhr | -0,13% -0,0400 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 41,04 08:59:08 Uhr | -0,53% -0,2200 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 52,12 11:44:24 Uhr | +0,42% +0,2200 | 52,36 | 33,54 |
| FUCHS SE DE000A3E5D64 | 36,80 08:16:08 Uhr | -0,16% -0,0600 | 49,92 | 36,54 |
| GEA Group AG DE0006602006 | 65,20 10:22:09 Uhr | +0,31% +0,2000 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 20,40 08:16:05 Uhr | -1,07% -0,2200 | 81,80 | 18,39 |
| Hannover Rück SE DE0008402215 | 251,40 11:45:42 Uhr | +1,37% +3,400 | 291,20 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 206,20 11:01:05 Uhr | -0,15% -0,3000 | 241,10 | 132,50 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 82,60 08:16:06 Uhr | -0,84% -0,7000 | 92,10 | 77,00 |
| HelloFresh SE DE000A161408 | 4,975 10:02:54 Uhr | -1,91% -0,0970 | 13,26 | 4,898 |
| Henkel AG & Co. KGaA DE0006048432 | 82,00 08:16:01 Uhr | -1,13% -0,9400 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 84,05 08:06:35 Uhr | +0,24% +0,2000 | 117,00 | 46,52 |
| HOCHTIEF AG DE0006070006 | 398,80 12:03:59 Uhr | -3,06% -12,60 | 412,40 | 126,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,80 08:16:10 Uhr | +0,22% +0,0800 | 45,17 | 31,61 |
| Infineon Technologies AG DE0006231004 | 45,07 10:35:14 Uhr | -0,34% -0,1550 | 46,30 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 27,72 08:10:20 Uhr | +1,32% +0,3600 | 28,00 | 14,64 |
| Jungheinrich AG DE0006219934 | 37,28 08:16:02 Uhr | +2,08% +0,7600 | 42,92 | 24,74 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,60 10:57:17 Uhr | +1,88% +0,2700 | 16,79 | 10,72 |
| KION GROUP AG DE000KGX8881 | 65,05 08:15:15 Uhr | +0,46% +0,3000 | 70,20 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 115,10 08:16:11 Uhr | +0,17% +0,2000 | 114,90 | 72,95 |
| Kontron AG AT0000A0E9W5 | 23,28 08:16:08 Uhr | +0,17% +0,0400 | 28,72 | 18,78 |
| KRONES AG DE0006335003 | 135,20 08:10:12 Uhr | +0,15% +0,2000 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 19,28 08:16:01 Uhr | -1,88% -0,3700 | 33,61 | 15,71 |
| LEG Immobilien SE DE000LEG1110 | 69,10 10:19:34 Uhr | +1,02% +0,7000 | 81,12 | 59,25 |
| Mercedes-Benz Group AG DE0007100000 | 58,78 12:02:24 Uhr | -0,52% -0,3100 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 127,00 11:02:00 Uhr | -0,43% -0,5500 | 141,90 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 398,70 10:43:32 Uhr | +0,55% +2,200 | 401,50 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 545,00 11:17:09 Uhr | +0,55% +3,000 | 612,40 | 501,00 |
| Nagarro SE DE000A3H2200 | 61,60 08:16:10 Uhr | +8,83% +5,000 | 87,30 | 43,32 |
| Nemetschek SE DE0006452907 | 67,15 08:16:02 Uhr | +1,05% +0,7000 | 137,40 | 63,75 |
| Nordex SE DE000A0D6554 | 33,66 10:46:47 Uhr | -0,83% -0,2800 | 35,04 | 11,73 |
| PNE AG DE000A0JBPG2 | 8,670 08:16:05 Uhr | -1,81% -0,1600 | 15,52 | 8,760 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,43 11:46:33 Uhr | -0,38% -0,1400 | 41,37 | 30,98 |
| PUMA SE DE0006969603 | 23,03 08:01:44 Uhr | -0,26% -0,0600 | 30,19 | 15,37 |
| RATIONAL AG DE0007010803 | 732,50 08:16:02 Uhr | -0,68% -5,000 | 886,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 64,15 08:16:08 Uhr | -0,93% -0,6000 | 142,60 | 57,55 |
| Rheinmetall AG DE0007030009 | 1.701,00 10:58:17 Uhr | -1,96% -34,00 | 2.000,00 | 917,60 |
| RTL Group S.A. LU0061462528 | 37,25 08:16:11 Uhr | +0,95% +0,3500 | 38,20 | 29,15 |
| RWE AG DE0007037129 | 51,62 10:43:24 Uhr | -0,58% -0,3000 | 54,60 | 29,29 |
| SAP SE DE0007164600 | 170,66 10:32:47 Uhr | -1,38% -2,380 | 275,55 | 159,84 |
| Sartorius AG DE0007165631 | 231,00 11:26:17 Uhr | +0,26% +0,6000 | 266,00 | 173,45 |
| Scout24 SE DE000A12DM80 | 71,15 10:03:17 Uhr | -0,14% -0,1000 | 122,20 | 67,30 |
| Siemens AG DE0007236101 | 243,80 12:10:24 Uhr | -0,57% -1,400 | 275,10 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 164,00 11:04:51 Uhr | -0,43% -0,7000 | 167,60 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 42,28 11:48:53 Uhr | +1,44% +0,6000 | 55,74 | 40,13 |
| Siltronic AG DE000WAF3001 | 53,40 08:16:11 Uhr | -0,93% -0,5000 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 65,70 08:16:02 Uhr | -0,68% -0,4500 | 98,00 | 64,60 |
| SMA Solar Technology AG DE000A0DJ6J9 | 32,08 08:16:03 Uhr | -3,08% -1,020 | 38,50 | 11,91 |
| Stabilus SE DE000STAB1L8 | 19,74 08:16:11 Uhr | +1,33% +0,2600 | 33,30 | 17,84 |
| Ströer SE & Co. KGaA DE0007493991 | 34,15 09:10:40 Uhr | 0% 0 | 58,90 | 32,15 |
| Symrise AG DE000SYM9999 | 75,10 08:16:08 Uhr | +0,83% +0,6200 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 15,96 08:16:03 Uhr | -1,66% -0,2700 | 16,38 | 11,76 |
| Talanx AG DE000TLX1005 | 107,10 08:16:08 Uhr | +0,85% +0,9000 | 124,10 | 81,85 |
| TeamViewer SE DE000A2YN900 | 4,790 08:16:10 Uhr | 0% 0 | 13,42 | 4,746 |
| thyssenkrupp AG DE0007500001 | 11,37 09:58:16 Uhr | +0,62% +0,0700 | 12,34 | 4,155 |
| United Internet AG DE0005089031 | 27,12 08:16:08 Uhr | +0,22% +0,0600 | 30,02 | 16,13 |
| Verbio SE DE000A0JL9W6 | 23,96 08:16:03 Uhr | -3,46% -0,8600 | 26,28 | 7,390 |
| Volkswagen AG DE0007664039 | 101,90 09:39:24 Uhr | -0,68% -0,7000 | 114,00 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 27,28 11:46:56 Uhr | -0,55% -0,1500 | 30,62 | 23,69 |
| Wacker Chemie AG DE000WCH8881 | 78,10 08:16:11 Uhr | -2,01% -1,600 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 20,60 08:32:40 Uhr | -0,82% -0,1700 | 37,76 | 20,48 |
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