HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.680,91 EUR
-0,31% -39,72
Kursdaten
- Börse Xetra
- Letzter 12.680,91
- Änderung -0,31 %
- Stand 15.10.25 17:59 Uhr
- Eröffnung 12.733,35
- Vortag 12.720,63
- Tageshoch 12.770,86
- Tagestief 12.680,91
- 52W Hoch 13.003,71 (09.10.25)
- 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 | 20,05 08:16:02 Uhr | 0% 0 | 20,85 | 11,08 |
| adidas AG DE000A1EWWW0 | 188,70 08:16:08 Uhr | +0,19% +0,3500 | 262,70 | 161,65 |
| ADTRAN Holdings Inc. US00486H1059 | 7,846 08:01:03 Uhr | +1,08% +0,0840 | 11,33 | 5,542 |
| Airbus SE NL0000235190 | 203,00 08:28:00 Uhr | -0,34% -0,7000 | 206,70 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 13,19 08:16:08 Uhr | -0,45% -0,0600 | 16,64 | 8,470 |
| Allianz SE DE0008404005 | 365,80 08:16:07 Uhr | +0,08% +0,3000 | 380,00 | 282,00 |
| Aroundtown SA LU1673108939 | 3,234 08:01:15 Uhr | -0,74% -0,0240 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 103,40 08:16:14 Uhr | -0,96% -1,0000 | 144,80 | 98,10 |
| Aurubis AG DE0006766504 | 107,90 08:08:24 Uhr | -0,37% -0,4000 | 121,90 | 62,65 |
| BASF SE DE000BASF111 | 42,35 08:16:09 Uhr | -0,14% -0,0600 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 27,12 08:16:09 Uhr | +0,04% +0,0100 | 29,75 | 18,69 |
| Bayerische Motoren Werke AG DE0005190003 | 78,60 08:16:01 Uhr | +0,20% +0,1600 | 91,42 | 63,00 |
| Bechtle AG DE0005158703 | 35,40 08:16:01 Uhr | -0,62% -0,2200 | 41,92 | 29,42 |
| BEFESA S.A. LU1704650164 | 29,96 08:16:10 Uhr | -1,96% -0,6000 | 30,78 | 17,77 |
| Beiersdorf AG DE0005200000 | 91,98 08:16:01 Uhr | +0,04% +0,0400 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 47,88 08:16:08 Uhr | +0,97% +0,4600 | 67,70 | 48,00 |
| CANCOM SE DE0005419105 | 24,25 08:16:01 Uhr | -1,22% -0,3000 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 44,58 08:16:01 Uhr | -0,09% -0,0400 | 70,40 | 40,72 |
| Commerzbank AG DE000CBK1001 | 30,77 08:16:09 Uhr | -0,16% -0,0500 | 38,01 | 14,03 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 23,64 08:16:08 Uhr | -1,50% -0,3600 | 24,48 | 13,40 |
| Continental AG DE0005439004 | 53,24 08:16:01 Uhr | -1,52% -0,8200 | 78,36 | 54,44 |
| Covestro AG DE0006062144 | 59,40 08:16:03 Uhr | -1,13% -0,6800 | 60,72 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 79,00 08:16:02 Uhr | -0,38% -0,3000 | 113,00 | 79,00 |
| Daimler Truck Holding AG DE000DTR0CK8 | 33,82 08:16:09 Uhr | 0% 0 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 23,19 08:16:08 Uhr | +0,09% +0,0200 | 41,68 | 20,01 |
| Deutsche Bank AG DE0005140008 | 30,09 08:26:05 Uhr | +0,05% +0,0150 | 32,20 | 15,03 |
| Deutsche Börse AG DE0005810055 | 224,60 08:16:02 Uhr | -0,88% -2,000 | 294,40 | 206,30 |
| Deutsche Lufthansa AG DE0008232125 | 7,216 08:16:05 Uhr | -0,17% -0,0120 | 8,350 | 5,548 |
| Deutsche Post AG DE0005552004 | 38,53 08:16:02 Uhr | -0,36% -0,1400 | 43,81 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 29,42 08:49:54 Uhr | +0,41% +0,1200 | 35,82 | 27,50 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 40,87 08:16:14 Uhr | -0,20% -0,0800 | 69,94 | 39,76 |
| E.ON SE DE000ENAG999 | 16,25 08:16:09 Uhr | -0,31% -0,0500 | 16,50 | 10,49 |
| Energiekontor AG DE0005313506 | 37,55 08:16:01 Uhr | -0,13% -0,0500 | 62,00 | 37,35 |
| Evonik Industries AG DE000EVNK013 | 14,41 08:16:09 Uhr | -0,83% -0,1200 | 22,29 | 14,25 |
| Evotec SE DE0005664809 | 6,638 08:16:02 Uhr | +0,85% +0,0560 | 10,71 | 5,128 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 76,60 08:16:02 Uhr | -0,91% -0,7000 | 78,25 | 47,58 |
| freenet AG DE000A0Z2ZZ5 | 26,88 08:16:08 Uhr | -0,30% -0,0800 | 37,42 | 26,24 |
| Fresenius Medical Care AG DE0005785802 | 46,01 08:07:21 Uhr | -0,33% -0,1500 | 53,74 | 34,70 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,46 08:16:02 Uhr | -1,72% -0,8300 | 48,71 | 32,05 |
| FUCHS SE DE000A3E5D64 | 38,74 08:16:09 Uhr | +0,16% +0,0600 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 61,30 08:16:04 Uhr | -0,24% -0,1500 | 67,10 | 44,38 |
| Gerresheimer AG DE000A0LD6E6 | 27,10 08:16:08 Uhr | -0,95% -0,2600 | 86,05 | 27,40 |
| Hannover Rück SE DE0008402215 | 259,20 08:16:07 Uhr | -1,44% -3,800 | 291,20 | 236,40 |
| Heidelberg Materials AG DE0006047004 | 195,15 08:16:03 Uhr | -1,59% -3,150 | 213,20 | 96,52 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 81,00 08:16:08 Uhr | +0,62% +0,5000 | 92,10 | 78,30 |
| HelloFresh SE DE000A161408 | 7,288 08:16:08 Uhr | -1,14% -0,0840 | 13,45 | 6,676 |
| Henkel AG & Co. KGaA DE0006048432 | 69,66 08:22:29 Uhr | 0% 0 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 94,70 08:22:46 Uhr | -2,07% -2,000 | 117,00 | 28,70 |
| HOCHTIEF AG DE0006070006 | 254,20 08:01:32 Uhr | -3,57% -9,400 | 268,20 | 111,50 |
| HUGO BOSS AG DE000A1PHFF7 | 41,05 08:34:25 Uhr | -1,98% -0,8300 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 32,45 08:16:03 Uhr | -0,15% -0,0500 | 39,32 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 19,87 08:00:31 Uhr | -0,20% -0,0400 | 26,62 | 14,64 |
| Jungheinrich AG DE0006219934 | 28,36 08:16:03 Uhr | -1,18% -0,3400 | 42,92 | 23,50 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,55 08:16:09 Uhr | +0,70% +0,0800 | 16,79 | 10,25 |
| KION GROUP AG DE000KGX8881 | 53,40 08:27:25 Uhr | -2,29% -1,250 | 60,00 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 79,00 08:16:09 Uhr | -0,88% -0,7000 | 96,50 | 67,70 |
| Kontron AG AT0000A0E9W5 | 25,34 08:16:14 Uhr | -0,55% -0,1400 | 28,72 | 15,27 |
| KRONES AG DE0006335003 | 123,00 08:16:03 Uhr | -1,28% -1,600 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 20,14 08:16:02 Uhr | -0,20% -0,0400 | 33,61 | 20,00 |
| LEG Immobilien SE DE000LEG1110 | 68,65 08:16:09 Uhr | -1,01% -0,7000 | 94,10 | 63,70 |
| Mercedes-Benz Group AG DE0007100000 | 51,99 08:16:04 Uhr | -0,40% -0,2100 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 118,00 08:22:41 Uhr | +2,16% +2,500 | 166,00 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 379,10 08:16:08 Uhr | -2,14% -8,300 | 398,10 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 563,80 08:01:50 Uhr | -1,78% -10,20 | 612,40 | 465,00 |
| Nagarro SE DE000A3H2200 | 49,12 08:16:09 Uhr | -1,33% -0,6600 | 99,20 | 48,58 |
| Nemetschek SE DE0006452907 | 105,20 08:16:03 Uhr | -1,68% -1,800 | 137,40 | 90,85 |
| Nordex SE DE000A0D6554 | 23,46 08:16:07 Uhr | -0,42% -0,1000 | 24,30 | 10,74 |
| PNE AG DE000A0JBPG2 | 11,12 08:16:08 Uhr | -6,55% -0,7800 | 15,52 | 10,52 |
| Porsche Automobil Holding SE DE000PAH0038 | 33,89 08:02:41 Uhr | +1,41% +0,4700 | 40,81 | 30,98 |
| PUMA SE DE0006969603 | 21,31 08:16:04 Uhr | +0,47% +0,1000 | 47,27 | 17,12 |
| RATIONAL AG DE0007010803 | 654,50 08:16:04 Uhr | -1,87% -12,50 | 936,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 86,95 08:16:10 Uhr | +1,46% +1,250 | 169,70 | 70,05 |
| Rheinmetall AG DE0007030009 | 1.714,00 08:53:10 Uhr | -1,66% -29,00 | 2.000,00 | 467,20 |
| RTL Group S.A. LU0061462528 | 34,35 08:16:10 Uhr | -0,72% -0,2500 | 38,20 | 23,75 |
| RWE AG DE0007037129 | 40,85 08:16:04 Uhr | +0,07% +0,0300 | 41,01 | 27,90 |
| SAP SE DE0007164600 | 233,40 08:16:04 Uhr | -0,17% -0,4000 | 283,55 | 208,00 |
| Sartorius AG DE0007165631 | 220,40 08:16:04 Uhr | +3,67% +7,800 | 284,10 | 173,45 |
| Scout24 SE DE000A12DM80 | 102,20 08:16:08 Uhr | +0,39% +0,4000 | 122,20 | 78,60 |
| Siemens AG DE0007236101 | 241,95 08:10:34 Uhr | +0,79% +1,900 | 249,40 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 106,05 08:16:47 Uhr | +0,81% +0,8500 | 110,50 | 34,66 |
| Siemens Healthineers AG DE000SHL1006 | 46,91 08:16:09 Uhr | -0,49% -0,2300 | 58,16 | 41,40 |
| Siltronic AG DE000WAF3001 | 54,55 08:16:10 Uhr | -1,27% -0,7000 | 60,95 | 32,08 |
| Sixt SE DE0007231326 | 75,05 08:16:04 Uhr | -1,51% -1,150 | 98,00 | 66,15 |
| SMA Solar Technology AG DE000A0DJ6J9 | 23,42 08:16:08 Uhr | +2,27% +0,5200 | 24,72 | 11,21 |
| Stabilus SE DE000STAB1L8 | 22,50 08:16:14 Uhr | -2,39% -0,5500 | 38,35 | 18,96 |
| Ströer SE & Co. KGaA DE0007493991 | 40,10 08:16:04 Uhr | +2,95% +1,150 | 58,90 | 36,65 |
| Symrise AG DE000SYM9999 | 75,36 08:16:10 Uhr | -0,84% -0,6400 | 121,80 | 72,54 |
| TAG Immobilien AG DE0008303504 | 14,71 08:16:05 Uhr | -3,79% -0,5800 | 16,67 | 11,76 |
| Talanx AG DE000TLX1005 | 109,20 08:16:10 Uhr | -0,73% -0,8000 | 124,10 | 70,15 |
| TeamViewer SE DE000A2YN900 | 8,310 08:16:08 Uhr | -0,78% -0,0650 | 13,71 | 8,300 |
| thyssenkrupp AG DE0007500001 | 12,68 08:21:32 Uhr | +1,40% +0,1750 | 13,32 | 3,096 |
| United Internet AG DE0005089031 | 27,70 08:16:14 Uhr | +1,76% +0,4800 | 28,02 | 14,73 |
| Verbio SE DE000A0JL9W6 | 13,22 08:16:08 Uhr | +0,69% +0,0900 | 16,42 | 7,390 |
| Volkswagen AG DE0007664039 | 90,44 08:01:46 Uhr | +0,38% +0,3400 | 114,00 | 79,88 |
| Vonovia SE DE000A1ML7J1 | 27,60 08:16:08 Uhr | -1,25% -0,3500 | 32,85 | 24,10 |
| Wacker Chemie AG DE000WCH8881 | 64,30 08:16:10 Uhr | +0,78% +0,5000 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 26,81 08:02:51 Uhr | -1,07% -0,2900 | 39,82 | 22,85 |
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