HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.001,41 EUR
+0,58% +69,24
Kursdaten
- Börse Xetra
- Letzter 12.001,41
- Änderung +0,58 %
- Stand 31.03.26 17:59 Uhr
- Eröffnung 11.923,82
- Vortag 11.932,17
- Tageshoch 12.071,05
- Tagestief 11.894,64
- 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 | 23,35 08:16:01 Uhr | +3,32% +0,7500 | 26,95 | 12,80 |
| adidas AG DE000A1EWWW0 | 138,45 21:08:03 Uhr | +3,32% +4,450 | 225,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 10,73 17:25:20 Uhr | -1,06% -0,1150 | 11,31 | 6,168 |
| Airbus SE NL0000235190 | 160,74 13:56:28 Uhr | +1,23% +1,960 | 221,05 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 33,08 18:54:04 Uhr | +2,99% +0,9600 | 36,25 | 8,470 |
| Allianz SE DE0008404005 | 363,40 19:41:34 Uhr | +2,66% +9,400 | 395,70 | 295,00 |
| Aroundtown SA LU1673108939 | 2,278 17:25:07 Uhr | +0,71% +0,0160 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 73,10 08:16:10 Uhr | +0,55% +0,4000 | 144,80 | 72,70 |
| Aurubis AG DE0006766504 | 145,90 08:16:03 Uhr | -0,48% -0,7000 | 175,00 | 71,50 |
| BASF SE DE000BASF111 | 52,64 20:01:12 Uhr | -0,38% -0,2000 | 52,84 | 38,39 |
| Bayer AG DE000BAY0017 | 39,58 20:17:55 Uhr | +1,98% +0,7700 | 49,76 | 18,70 |
| Bayerische Motoren Werke AG DE0005190003 | 78,26 10:22:15 Uhr | +0,31% +0,2400 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 29,10 12:02:22 Uhr | +4,83% +1,340 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 28,72 08:16:08 Uhr | +1,77% +0,5000 | 33,32 | 21,50 |
| Beiersdorf AG DE0005200000 | 77,10 18:29:51 Uhr | +0,16% +0,1200 | 127,25 | 71,84 |
| Brenntag SE DE000A1DAHH0 | 57,30 08:16:06 Uhr | +1,24% +0,7000 | 62,22 | 44,38 |
| CANCOM SE DE0005419105 | 23,90 08:16:00 Uhr | +5,99% +1,350 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 24,08 08:16:00 Uhr | -0,08% -0,0200 | 65,40 | 23,04 |
| Commerzbank AG DE000CBK1001 | 30,89 19:31:17 Uhr | +2,32% +0,7000 | 38,01 | 17,67 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,02 11:04:43 Uhr | +1,05% +0,2800 | 27,70 | 21,52 |
| Continental AG DE0005439004 | 59,80 17:11:39 Uhr | +1,42% +0,8400 | 74,98 | 42,78 |
| Covestro AG DE0006062144 | 59,30 08:16:02 Uhr | -0,50% -0,3000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 50,00 16:22:10 Uhr | +2,25% +1,100 | 113,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,41 17:04:30 Uhr | +2,37% +0,9600 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 16,24 08:16:06 Uhr | -1,81% -0,3000 | 29,60 | 15,10 |
| Deutsche Bank AG DE0005140008 | 25,74 21:20:42 Uhr | +4,63% +1,140 | 34,12 | 16,80 |
| Deutsche Börse AG DE0005810055 | 253,10 18:48:19 Uhr | +3,39% +8,300 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,412 21:17:20 Uhr | +1,42% +0,1040 | 9,476 | 5,552 |
| Deutsche Post AG DE0005552004 | 44,73 17:59:39 Uhr | +0,40% +0,1800 | 51,54 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 32,27 20:00:33 Uhr | -0,19% -0,0600 | 34,63 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 39,32 19:16:46 Uhr | +4,35% +1,640 | 49,52 | 35,96 |
| E.ON SE DE000ENAG999 | 19,02 17:03:19 Uhr | +1,06% +0,2000 | 20,35 | 12,68 |
| Energiekontor AG DE0005313506 | 39,10 14:03:11 Uhr | +13,01% +4,500 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 16,70 08:00:39 Uhr | +1,89% +0,3100 | 20,68 | 12,52 |
| Evotec SE DE0005664809 | 4,379 19:35:21 Uhr | +2,75% +0,1170 | 8,628 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 74,10 08:16:02 Uhr | -0,74% -0,5500 | 85,55 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 26,70 15:15:50 Uhr | +0,83% +0,2200 | 37,42 | 25,50 |
| Fresenius Medical Care AG DE0005785802 | 38,73 08:16:02 Uhr | -0,10% -0,0400 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 44,46 20:07:07 Uhr | +0,41% +0,1800 | 52,36 | 33,54 |
| FUCHS SE DE000A3E5D64 | 35,56 08:16:07 Uhr | +0,85% +0,3000 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 60,25 08:16:03 Uhr | +1,95% +1,150 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 19,33 08:16:05 Uhr | -4,87% -0,9900 | 70,20 | 15,52 |
| Hannover Rück SE DE0008402215 | 270,40 20:57:33 Uhr | +1,65% +4,400 | 291,20 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 181,65 21:29:49 Uhr | +3,30% +5,800 | 241,10 | 135,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,80 08:16:06 Uhr | -0,55% -0,4000 | 89,50 | 72,10 |
| HelloFresh SE DE000A161408 | 3,871 08:16:06 Uhr | +1,57% +0,0600 | 11,01 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 67,08 15:50:17 Uhr | +0,51% +0,3400 | 83,84 | 64,94 |
| HENSOLDT AG DE000HAG0005 | 75,50 19:47:45 Uhr | +6,49% +4,600 | 117,00 | 47,20 |
| HOCHTIEF AG DE0006070006 | 371,00 08:16:02 Uhr | -0,32% -1,200 | 415,00 | 126,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,31 08:16:06 Uhr | +1,77% +0,6300 | 43,93 | 31,61 |
| Infineon Technologies AG DE0006231004 | 38,10 15:26:41 Uhr | +1,68% +0,6300 | 48,01 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 27,18 08:16:07 Uhr | -1,52% -0,4200 | 29,40 | 14,64 |
| Jungheinrich AG DE0006219934 | 26,02 14:44:46 Uhr | +0,93% +0,2400 | 42,92 | 24,74 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,50 15:53:14 Uhr | +1,16% +0,1900 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 44,92 12:03:05 Uhr | +0,27% +0,1200 | 70,20 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 96,65 08:16:08 Uhr | +0,89% +0,8500 | 115,10 | 72,95 |
| Kontron AG AT0000A0E9W5 | 18,86 08:16:09 Uhr | -1,87% -0,3600 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 116,80 19:15:57 Uhr | +2,28% +2,600 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 18,62 17:26:49 Uhr | +2,82% +0,5100 | 29,24 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 56,40 10:11:00 Uhr | +3,87% +2,100 | 77,85 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 52,53 19:08:26 Uhr | +1,00% +0,5200 | 62,19 | 45,00 |
| Merck KGaA DE0006599905 | 108,25 15:06:26 Uhr | +2,27% +2,400 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 315,40 20:17:06 Uhr | +6,88% +20,30 | 401,50 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 541,20 19:53:05 Uhr | +1,42% +7,600 | 612,40 | 501,00 |
| Nagarro SE DE000A3H2200 | 44,36 08:16:07 Uhr | +2,26% +0,9800 | 80,50 | 43,32 |
| Nemetschek SE DE0006452907 | 63,10 14:46:15 Uhr | +2,85% +1,750 | 137,40 | 60,90 |
| Nordex SE DE000A0D6554 | 44,86 12:11:55 Uhr | +3,55% +1,540 | 46,60 | 12,26 |
| PNE AG DE000A0JBPG2 | 7,880 08:16:05 Uhr | +6,20% +0,4600 | 15,52 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,79 16:54:48 Uhr | -0,42% -0,1300 | 41,37 | 30,76 |
| PUMA SE DE0006969603 | 21,55 09:00:37 Uhr | +1,17% +0,2500 | 26,14 | 15,37 |
| RATIONAL AG DE0007010803 | 614,50 08:16:03 Uhr | +0,49% +3,000 | 780,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 33,28 08:16:08 Uhr | +3,94% +1,260 | 136,50 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.456,50 21:44:48 Uhr | +3,85% +54,00 | 2.000,00 | 933,00 |
| RTL Group S.A. LU0061462528 | 36,40 13:04:45 Uhr | -1,49% -0,5500 | 38,20 | 29,15 |
| RWE AG DE0007037129 | 57,48 15:16:40 Uhr | +3,38% +1,880 | 58,72 | 29,86 |
| SAP SE DE0007164600 | 146,46 15:37:04 Uhr | -0,35% -0,5200 | 272,65 | 142,00 |
| Sartorius AG DE0007165631 | 207,80 08:16:03 Uhr | -0,95% -2,000 | 266,00 | 173,45 |
| Scout24 SE DE000A12DM80 | 66,35 18:05:25 Uhr | +5,48% +3,450 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 211,75 21:31:12 Uhr | +3,34% +6,850 | 275,10 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 145,95 21:30:29 Uhr | +2,93% +4,150 | 171,25 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 36,06 15:25:07 Uhr | +0,56% +0,2000 | 50,10 | 35,51 |
| Siltronic AG DE000WAF3001 | 52,50 08:16:08 Uhr | -4,81% -2,650 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 64,45 08:16:03 Uhr | 0% 0 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 45,82 12:21:34 Uhr | +2,55% +1,140 | 46,60 | 11,91 |
| Stabilus SE DE000STAB1L8 | 16,08 08:16:10 Uhr | +2,03% +0,3200 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 30,75 20:41:52 Uhr | +1,65% +0,5000 | 53,90 | 29,40 |
| Symrise AG DE000SYM9999 | 73,64 08:16:08 Uhr | -1,34% -1,0000 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,35 08:16:04 Uhr | +5,12% +0,6500 | 16,38 | 12,11 |
| Talanx AG DE000TLX1005 | 104,40 08:16:08 Uhr | +0,87% +0,9000 | 124,10 | 81,85 |
| TeamViewer SE DE000A2YN900 | 4,406 08:16:07 Uhr | +0,87% +0,0380 | 13,42 | 4,290 |
| thyssenkrupp AG DE0007500001 | 7,420 17:29:29 Uhr | +1,95% +0,1420 | 12,34 | 4,657 |
| United Internet AG DE0005089031 | 27,06 08:16:09 Uhr | +1,96% +0,5200 | 30,02 | 16,75 |
| Verbio SE DE000A0JL9W6 | 45,62 09:40:08 Uhr | -0,22% -0,1000 | 45,72 | 7,390 |
| Volkswagen AG DE0007664039 | 87,80 20:32:11 Uhr | +2,52% +2,160 | 109,00 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 21,79 19:54:47 Uhr | +0,93% +0,2000 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 83,65 12:29:23 Uhr | +2,07% +1,700 | 84,30 | 56,75 |
| Zalando SE DE000ZAL1111 | 20,88 20:01:44 Uhr | +4,09% +0,8200 | 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