HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.442,25 EUR
-0,74% -99,80
Kursdaten
- Börse Xetra
- Letzter 13.442,25
- Änderung -0,74 %
- Stand 14.09.26 15:03 Uhr
- Eröffnung 13.539,34
- Vortag 13.542,05
- Tageshoch 13.550,76
- Tagestief 13.417,66
- 52W Hoch 14.097,64 (28.08.26)
- 52W Tief 11.558,54 (23.03.26)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 23,95 14:57:18 Uhr | +2,57% +0,6000 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 142,15 10:30:38 Uhr | -0,25% -0,3500 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 6,238 09:10:01 Uhr | +2,95% +0,1790 | 16,70 | 5,951 |
| Airbus SE NL0000235190 | 198,14 08:16:03 Uhr | -0,75% -1,500 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 35,47 08:16:03 Uhr | -3,43% -1,260 | 61,44 | 12,18 |
| Allianz SE DE0008404005 | 444,00 13:17:42 Uhr | +0,66% +2,900 | 453,90 | 337,70 |
| Aroundtown SA LU1673108939 | 1,821 09:10:01 Uhr | -0,22% -0,0040 | 3,336 | 1,813 |
| ATOSS Software SE DE0005104400 | 88,20 08:16:03 Uhr | -2,11% -1,900 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 164,40 14:45:42 Uhr | -3,63% -6,200 | 222,80 | 94,55 |
| BASF SE DE000BASF111 | 52,33 11:37:05 Uhr | +0,81% +0,4200 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 50,10 13:37:09 Uhr | +4,38% +2,100 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 62,60 08:09:50 Uhr | 0% 0 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 35,50 13:07:19 Uhr | +2,42% +0,8400 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 36,55 08:15:59 Uhr | -1,48% -0,5500 | 37,70 | 26,50 |
| Beiersdorf AG DE0005200000 | 72,78 08:16:03 Uhr | -0,63% -0,4600 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 60,52 08:16:03 Uhr | -1,34% -0,8200 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 21,30 08:15:59 Uhr | -1,62% -0,3500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 30,68 10:15:13 Uhr | -0,52% -0,1600 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 42,51 11:50:37 Uhr | -0,30% -0,1300 | 43,10 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,25 10:52:38 Uhr | -0,18% -0,0500 | 29,00 | 23,30 |
| Continental AG DE0005439004 | 69,60 08:16:03 Uhr | -1,16% -0,8200 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 60,00 08:16:00 Uhr | 0% 0 | 61,00 | 54,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,40 08:16:00 Uhr | +1,44% +0,8000 | 87,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,97 08:15:59 Uhr | -0,34% -0,1500 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,70 08:16:02 Uhr | +0,22% +0,0800 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 34,26 12:46:21 Uhr | -2,28% -0,8000 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 284,50 11:47:02 Uhr | +2,45% +6,800 | 292,10 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,500 14:45:37 Uhr | -3,52% -0,2740 | 10,22 | 6,766 |
| Deutsche Telekom AG DE0005557508 | 29,11 14:30:00 Uhr | +3,12% +0,8800 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 55,38 10:55:20 Uhr | +0,51% +0,2800 | 58,32 | 37,01 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,62 08:16:03 Uhr | +0,11% +0,0500 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 17,38 12:54:39 Uhr | -1,39% -0,2450 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 24,80 08:21:21 Uhr | +3,33% +0,8000 | 50,10 | 23,70 |
| Evonik Industries AG DE000EVNK013 | 17,91 08:23:44 Uhr | -0,06% -0,0100 | 19,05 | 12,52 |
| Evotec SE DE0005664809 | 2,962 08:16:03 Uhr | -0,54% -0,0160 | 7,492 | 2,978 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 59,95 08:16:00 Uhr | +1,78% +1,050 | 85,55 | 58,90 |
| freenet AG DE000A0Z2ZZ5 | 25,02 08:16:03 Uhr | -0,87% -0,2200 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 38,26 08:16:03 Uhr | -0,49% -0,1900 | 47,45 | 34,72 |
| FUCHS SE DE000A3E5D64 | 41,90 08:16:00 Uhr | +0,05% +0,0200 | 42,50 | 31,98 |
| GEA Group AG DE0006602006 | 63,55 08:47:38 Uhr | -2,38% -1,550 | 67,80 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 28,42 08:16:00 Uhr | -1,39% -0,4000 | 44,48 | 15,52 |
| Hannover Rück SE DE0008402215 | 254,00 10:45:06 Uhr | +0,79% +2,000 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 152,00 09:36:45 Uhr | -1,52% -2,350 | 241,10 | 153,70 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,80 08:16:03 Uhr | -0,70% -0,5000 | 84,40 | 68,10 |
| HelloFresh SE DE000A161408 | 2,701 08:16:03 Uhr | -5,59% -0,1600 | 8,012 | 2,617 |
| Henkel AG & Co. KGaA DE0006048432 | 71,76 08:16:03 Uhr | -2,39% -1,760 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 76,76 08:00:21 Uhr | -1,03% -0,8000 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 388,20 11:29:28 Uhr | -5,27% -21,60 | 550,50 | 217,20 |
| HUGO BOSS AG DE000A1PHFF7 | 37,69 08:16:03 Uhr | -1,23% -0,4700 | 41,91 | 34,14 |
| Infineon Technologies AG DE0006231004 | 53,74 13:47:31 Uhr | -4,73% -2,670 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 39,64 08:47:27 Uhr | -1,78% -0,7200 | 47,92 | 16,30 |
| Jungheinrich AG DE0006219934 | 24,92 10:30:22 Uhr | -1,89% -0,4800 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,85 12:54:42 Uhr | +1,32% +0,2200 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 43,00 08:15:59 Uhr | -1,01% -0,4400 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 102,10 08:16:00 Uhr | +1,19% +1,200 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 20,68 08:16:03 Uhr | -1,80% -0,3800 | 28,28 | 18,03 |
| KRONES AG DE0006335003 | 112,20 08:16:03 Uhr | 0% 0 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 14,16 12:59:51 Uhr | -4,90% -0,7300 | 23,56 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 46,86 08:16:03 Uhr | +0,26% +0,1200 | 70,30 | 46,74 |
| Mercedes-Benz Group AG DE0007100000 | 46,83 13:38:49 Uhr | +0,40% +0,1850 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 133,50 12:26:45 Uhr | +1,64% +2,150 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 340,40 08:16:00 Uhr | 0% 0 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 511,00 13:16:05 Uhr | +1,27% +6,400 | 574,00 | 438,20 |
| Nagarro SE DE000A3H2200 | 77,70 08:16:00 Uhr | -0,32% -0,2500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 58,75 08:16:03 Uhr | +2,71% +1,550 | 111,70 | 50,45 |
| Nordex SE DE000A0D6554 | 37,54 14:36:29 Uhr | -4,67% -1,840 | 50,05 | 19,40 |
| PNE AG DE000A0JBPG2 | 7,210 08:16:03 Uhr | -0,83% -0,0600 | 13,78 | 7,030 |
| Porsche Automobil Holding SE DE000PAH0038 | 28,73 08:16:03 Uhr | +0,10% +0,0300 | 41,37 | 26,83 |
| PUMA SE DE0006969603 | 21,59 09:48:08 Uhr | -3,05% -0,6800 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 584,50 08:16:03 Uhr | +0,69% +4,000 | 771,50 | 580,50 |
| Redcare Pharmacy N.V. NL0012044747 | 52,50 08:16:03 Uhr | -1,87% -1,0000 | 90,05 | 30,18 |
| Rheinmetall AG DE0007030009 | 995,50 13:28:26 Uhr | +0,80% +7,900 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 32,10 12:10:18 Uhr | +1,42% +0,4500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 57,62 14:22:45 Uhr | -4,41% -2,660 | 61,72 | 35,26 |
| SAP SE DE0007164600 | 185,20 12:56:21 Uhr | +4,44% +7,880 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 231,40 08:00:21 Uhr | +0,48% +1,100 | 266,00 | 190,45 |
| Scout24 SE DE000A12DM80 | 73,35 08:16:03 Uhr | +1,24% +0,9000 | 110,50 | 62,90 |
| Siemens AG DE0007236101 | 259,30 12:07:55 Uhr | -1,85% -4,900 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 132,28 14:13:57 Uhr | -7,93% -11,40 | 194,00 | 91,88 |
| Siemens Healthineers AG DE000SHL1006 | 39,08 12:13:03 Uhr | +1,43% +0,5500 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 68,50 12:47:37 Uhr | -6,04% -4,400 | 107,50 | 34,26 |
| Sixt SE DE0007231326 | 68,65 08:16:03 Uhr | 0% 0 | 86,25 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 58,35 08:10:42 Uhr | -1,02% -0,6000 | 68,80 | 18,31 |
| Stabilus SE DE000STAB1L8 | 15,78 08:16:03 Uhr | 0% 0 | 25,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 37,18 08:16:03 Uhr | -1,27% -0,4800 | 42,70 | 29,40 |
| Symrise AG DE000SYM9999 | 86,50 08:16:03 Uhr | -1,84% -1,620 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 11,45 08:16:03 Uhr | -1,29% -0,1500 | 16,38 | 11,38 |
| Talanx AG DE000TLX1005 | 122,70 12:06:27 Uhr | +2,25% +2,700 | 128,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,575 09:49:10 Uhr | +5,03% +0,3150 | 8,925 | 4,194 |
| thyssenkrupp AG DE0007500001 | 15,11 08:35:49 Uhr | +1,31% +0,1950 | 15,67 | 7,095 |
| United Internet AG DE0005089031 | 27,50 08:15:59 Uhr | -0,79% -0,2200 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 30,90 08:16:00 Uhr | -1,59% -0,5000 | 46,60 | 9,985 |
| Volkswagen AG DE0007664039 | 81,02 09:02:39 Uhr | +0,52% +0,4200 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 17,98 14:25:08 Uhr | -0,94% -0,1700 | 28,70 | 17,98 |
| Wacker Chemie AG DE000WCH8881 | 87,70 08:16:03 Uhr | -3,25% -2,950 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 22,09 08:16:03 Uhr | -0,94% -0,2100 | 30,38 | 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