HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.331,97 EUR
+0,20% +26,49
Kursdaten
- Börse Xetra
- Letzter 13.331,97
- Änderung +0,20 %
- Stand 13.07.26 17:59 Uhr
- Eröffnung 13.294,25
- Vortag 13.305,48
- Tageshoch 13.351,36
- Tagestief 13.247,38
- 52W Hoch 13.765,35 (07.07.26)
- 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 | 19,76 08:16:02 Uhr | -0,10% -0,0200 | 26,95 | 18,22 |
| adidas AG DE000A1EWWW0 | 183,40 16:43:50 Uhr | +0,91% +1,650 | 209,90 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 11,69 17:25:18 Uhr | +0,12% +0,0140 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 195,16 21:59:22 Uhr | -0,40% -0,7800 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 42,49 17:37:11 Uhr | -2,43% -1,060 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 421,60 16:57:22 Uhr | -0,24% -1,0000 | 425,20 | 334,40 |
| Aroundtown SA LU1673108939 | 2,158 17:25:09 Uhr | -2,79% -0,0620 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 71,90 09:26:28 Uhr | -2,57% -1,900 | 144,80 | 66,40 |
| Aurubis AG DE0006766504 | 168,90 08:16:03 Uhr | -1,11% -1,900 | 222,80 | 85,10 |
| BASF SE DE000BASF111 | 48,97 16:01:06 Uhr | +3,72% +1,755 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 50,18 12:01:55 Uhr | -0,63% -0,3200 | 53,56 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 57,90 19:18:24 Uhr | -0,14% -0,0800 | 97,28 | 57,14 |
| Bechtle AG DE0005158703 | 30,78 10:02:22 Uhr | -0,06% -0,0200 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 31,75 08:16:09 Uhr | +2,09% +0,6500 | 37,10 | 25,90 |
| Beiersdorf AG DE0005200000 | 78,82 11:33:29 Uhr | +1,62% +1,260 | 113,30 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 55,82 08:16:06 Uhr | +0,47% +0,2600 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 22,60 08:16:01 Uhr | -0,88% -0,2000 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 30,66 20:14:07 Uhr | +0,39% +0,1200 | 52,40 | 23,04 |
| Commerzbank AG DE000CBK1001 | 38,56 13:06:58 Uhr | +0,36% +0,1400 | 38,83 | 27,89 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,45 08:09:45 Uhr | 0% 0 | 29,00 | 23,24 |
| Continental AG DE0005439004 | 72,84 10:14:22 Uhr | -0,36% -0,2600 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 59,80 08:16:03 Uhr | -0,33% -0,2000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,15 11:29:17 Uhr | +3,63% +2,000 | 104,90 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,12 12:54:44 Uhr | +0,17% +0,0700 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 35,60 08:16:07 Uhr | -3,00% -1,100 | 38,99 | 15,10 |
| Deutsche Bank AG DE0005140008 | 31,05 16:58:03 Uhr | -1,33% -0,4200 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 255,10 15:32:47 Uhr | +2,45% +6,100 | 268,50 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 9,096 17:36:43 Uhr | -4,11% -0,3900 | 10,22 | 6,766 |
| Deutsche Post AG DE0005552004 | 56,52 10:39:51 Uhr | +0,57% +0,3200 | 56,76 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 26,82 19:29:47 Uhr | +3,04% +0,7900 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,62 19:46:18 Uhr | -2,26% -1,030 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 19,08 16:50:43 Uhr | +0,34% +0,0650 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 35,70 12:04:16 Uhr | -2,06% -0,7500 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 16,31 08:16:08 Uhr | -0,73% -0,1200 | 18,51 | 12,52 |
| Evotec SE DE0005664809 | 4,878 09:07:58 Uhr | -1,09% -0,0540 | 7,810 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,15 08:16:02 Uhr | -1,30% -0,9000 | 85,55 | 62,90 |
| freenet AG DE000A0Z2ZZ5 | 23,96 11:47:42 Uhr | +0,67% +0,1600 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 42,94 17:44:19 Uhr | +2,87% +1,200 | 47,45 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 42,28 08:16:02 Uhr | -1,67% -0,7200 | 52,36 | 35,20 |
| FUCHS SE DE000A3E5D64 | 38,74 08:16:08 Uhr | -0,21% -0,0800 | 47,32 | 31,98 |
| GEA Group AG DE0006602006 | 59,60 08:16:03 Uhr | -0,08% -0,0500 | 67,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 28,44 08:16:05 Uhr | -1,80% -0,5200 | 51,00 | 15,52 |
| Hannover Rück SE DE0008402215 | 252,20 15:18:35 Uhr | 0% 0 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 168,65 17:04:29 Uhr | -1,86% -3,200 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,50 08:16:06 Uhr | -1,81% -1,300 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 3,653 17:35:41 Uhr | -1,77% -0,0660 | 9,502 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 74,78 16:48:00 Uhr | +1,05% +0,7800 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 73,44 09:11:16 Uhr | -1,05% -0,7800 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 454,80 17:54:44 Uhr | +0,04% +0,2000 | 550,50 | 170,40 |
| HUGO BOSS AG DE000A1PHFF7 | 37,83 08:16:07 Uhr | +0,32% +0,1200 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 70,08 18:02:02 Uhr | -2,52% -1,810 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 40,24 08:16:07 Uhr | -2,57% -1,060 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 23,56 09:00:35 Uhr | -0,25% -0,0600 | 41,46 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,08 08:16:08 Uhr | +0,23% +0,0300 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 40,44 08:04:24 Uhr | -0,83% -0,3400 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 101,00 08:16:08 Uhr | -1,27% -1,300 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 23,02 08:16:09 Uhr | +0,17% +0,0400 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 107,40 15:00:43 Uhr | -0,56% -0,6000 | 142,60 | 107,20 |
| LANXESS AG DE0005470405 | 14,79 08:16:01 Uhr | -1,07% -0,1600 | 26,50 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 52,95 08:16:08 Uhr | 0% 0 | 74,35 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 43,94 12:29:32 Uhr | +0,30% +0,1300 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 140,00 17:48:03 Uhr | +0,11% +0,1500 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 353,00 08:16:05 Uhr | -2,62% -9,500 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 510,00 17:07:50 Uhr | +1,23% +6,200 | 609,40 | 438,20 |
| Nagarro SE DE000A3H2200 | 76,15 08:16:08 Uhr | -0,98% -0,7500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 55,80 08:16:03 Uhr | -0,71% -0,4000 | 137,40 | 50,45 |
| Nordex SE DE000A0D6554 | 40,40 19:25:25 Uhr | -5,65% -2,420 | 50,05 | 18,81 |
| PNE AG DE000A0JBPG2 | 10,50 08:16:05 Uhr | -0,76% -0,0800 | 15,20 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,27 15:24:57 Uhr | +1,00% +0,2700 | 41,37 | 26,89 |
| PUMA SE DE0006969603 | 28,77 18:01:09 Uhr | +3,56% +0,9900 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 628,00 08:16:04 Uhr | -0,63% -4,000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 65,20 16:15:10 Uhr | +8,13% +4,900 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 980,40 21:27:01 Uhr | -1,17% -11,60 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,30 20:47:29 Uhr | -0,16% -0,0500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 56,12 10:16:59 Uhr | -0,14% -0,0800 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 140,10 21:52:58 Uhr | +1,58% +2,180 | 266,50 | 130,96 |
| Sartorius AG DE0007165631 | 239,90 08:16:04 Uhr | +3,32% +7,700 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 72,45 08:16:06 Uhr | -1,16% -0,8500 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 271,50 19:14:47 Uhr | -0,71% -1,950 | 284,55 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 148,72 21:37:22 Uhr | -2,41% -3,680 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 35,17 13:26:17 Uhr | +1,01% +0,3500 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 94,50 18:11:08 Uhr | +2,77% +2,550 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 70,05 08:16:04 Uhr | +2,41% +1,650 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 52,95 08:16:05 Uhr | -3,90% -2,150 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 15,44 08:16:09 Uhr | +1,45% +0,2200 | 26,95 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 34,48 08:16:04 Uhr | -1,03% -0,3600 | 48,75 | 29,40 |
| Symrise AG DE000SYM9999 | 87,54 08:16:08 Uhr | -0,43% -0,3800 | 92,04 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,34 17:28:24 Uhr | -1,69% -0,2300 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 110,80 08:23:11 Uhr | +1,19% +1,300 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,645 12:48:13 Uhr | +6,21% +0,3300 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 11,70 11:10:52 Uhr | +3,40% +0,3850 | 12,42 | 5,617 |
| United Internet AG DE0005089031 | 24,54 14:11:34 Uhr | +6,51% +1,500 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 32,02 08:16:05 Uhr | +9,28% +2,720 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 71,40 17:57:02 Uhr | +0,85% +0,6000 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 21,25 14:16:59 Uhr | -1,53% -0,3300 | 29,16 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 90,50 08:16:09 Uhr | -1,09% -1,0000 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 27,11 09:46:53 Uhr | +0,89% +0,2400 | 28,24 | 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