HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.027,95 EUR
-0,76% -99,64
Kursdaten
- Börse Xetra
- Letzter 13.027,95
- Änderung -0,76 %
- Stand 29.01.26 11:01 Uhr
- Eröffnung 13.143,13
- Vortag 13.127,59
- Tageshoch 13.143,13
- Tagestief 13.021,18
- 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 | 26,70 08:16:03 Uhr | +1,91% +0,5000 | 26,45 | 11,42 |
| adidas AG DE000A1EWWW0 | 146,30 09:33:28 Uhr | +0,97% +1,400 | 262,70 | 143,05 |
| ADTRAN Holdings Inc. US00486H1059 | 7,992 08:01:03 Uhr | +0,20% +0,0160 | 11,33 | 6,168 |
| Airbus SE NL0000235190 | 196,06 10:30:19 Uhr | -0,37% -0,7200 | 221,05 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 19,83 08:52:35 Uhr | -2,22% -0,4500 | 21,78 | 8,470 |
| Allianz SE DE0008404005 | 370,00 10:13:13 Uhr | +0,43% +1,600 | 395,70 | 295,00 |
| Aroundtown SA LU1673108939 | 2,694 08:01:14 Uhr | -1,89% -0,0520 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 97,50 08:16:09 Uhr | -2,11% -2,100 | 144,80 | 98,10 |
| Aurubis AG DE0006766504 | 166,70 10:55:30 Uhr | +3,73% +6,000 | 160,70 | 71,50 |
| BASF SE DE000BASF111 | 45,94 10:01:05 Uhr | +0,09% +0,0400 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 44,56 10:49:36 Uhr | -0,10% -0,0450 | 46,75 | 18,70 |
| Bayerische Motoren Werke AG DE0005190003 | 87,70 10:41:38 Uhr | +2,21% +1,900 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 44,32 08:16:02 Uhr | -0,72% -0,3200 | 44,74 | 30,98 |
| BEFESA S.A. LU1704650164 | 31,34 08:16:09 Uhr | -1,45% -0,4600 | 31,92 | 20,50 |
| Beiersdorf AG DE0005200000 | 97,16 10:57:11 Uhr | +0,81% +0,7800 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 50,52 08:16:06 Uhr | +0,76% +0,3800 | 67,70 | 46,15 |
| CANCOM SE DE0005419105 | 28,25 08:16:03 Uhr | -1,05% -0,3000 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 29,00 08:16:02 Uhr | +0,76% +0,2200 | 70,40 | 27,60 |
| Commerzbank AG DE000CBK1001 | 34,59 11:00:35 Uhr | -0,83% -0,2900 | 38,01 | 17,67 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 26,54 09:30:51 Uhr | -1,78% -0,4800 | 27,60 | 21,52 |
| Continental AG DE0005439004 | 66,32 08:16:03 Uhr | -0,93% -0,6200 | 69,86 | 42,78 |
| Covestro AG DE0006062144 | 60,60 08:16:00 Uhr | -0,07% -0,0400 | 60,72 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 72,50 08:16:03 Uhr | +0,55% +0,4000 | 113,00 | 70,65 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,81 10:20:13 Uhr | +0,50% +0,2100 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 25,90 08:16:06 Uhr | -2,56% -0,6800 | 32,37 | 15,81 |
| Deutsche Bank AG DE0005140008 | 32,27 10:36:00 Uhr | -2,21% -0,7300 | 34,12 | 16,80 |
| Deutsche Börse AG DE0005810055 | 210,60 09:45:56 Uhr | +0,38% +0,8000 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,728 10:53:21 Uhr | +0,46% +0,0400 | 9,200 | 5,552 |
| Deutsche Post AG DE0005552004 | 46,38 08:16:03 Uhr | +0,22% +0,1000 | 48,41 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 27,41 10:30:31 Uhr | +0,51% +0,1400 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,40 10:06:14 Uhr | -1,80% -0,7600 | 62,12 | 39,76 |
| E.ON SE DE000ENAG999 | 17,79 10:41:30 Uhr | +0,31% +0,0550 | 17,80 | 11,22 |
| Energiekontor AG DE0005313506 | 38,95 08:16:02 Uhr | 0% 0 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 13,01 08:02:32 Uhr | +0,31% +0,0400 | 22,29 | 12,52 |
| Evotec SE DE0005664809 | 6,244 10:19:29 Uhr | +1,99% +0,1220 | 9,290 | 4,940 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 76,20 08:16:03 Uhr | -0,72% -0,5500 | 79,40 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 30,26 10:26:05 Uhr | +2,16% +0,6400 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 37,21 08:16:04 Uhr | +0,22% +0,0800 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,75 08:16:04 Uhr | -0,44% -0,2100 | 51,66 | 33,54 |
| FUCHS SE DE000A3E5D64 | 37,42 08:16:08 Uhr | -1,78% -0,6800 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 59,35 08:16:00 Uhr | -1,41% -0,8500 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 26,46 08:16:05 Uhr | -0,15% -0,0400 | 81,80 | 22,74 |
| Hannover Rück SE DE0008402215 | 234,80 08:16:01 Uhr | -0,09% -0,2000 | 291,20 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 234,80 08:16:00 Uhr | -0,17% -0,4000 | 241,10 | 132,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 80,40 08:16:06 Uhr | +0,25% +0,2000 | 92,10 | 77,00 |
| HelloFresh SE DE000A161408 | 5,708 11:00:14 Uhr | +1,21% +0,0680 | 13,45 | 5,200 |
| Henkel AG & Co. KGaA DE0006048432 | 71,46 08:16:00 Uhr | -0,75% -0,5400 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 87,00 08:16:08 Uhr | +0,46% +0,4000 | 117,00 | 33,86 |
| HOCHTIEF AG DE0006070006 | 360,20 10:42:19 Uhr | +2,68% +9,400 | 372,20 | 126,60 |
| HUGO BOSS AG DE000A1PHFF7 | 34,41 08:16:06 Uhr | -0,20% -0,0700 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 44,28 08:37:54 Uhr | +1,25% +0,5450 | 45,47 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 24,14 08:16:07 Uhr | -0,98% -0,2400 | 25,28 | 14,64 |
| Jungheinrich AG DE0006219934 | 36,50 08:16:00 Uhr | -0,33% -0,1200 | 42,92 | 23,88 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,89 08:16:08 Uhr | -1,28% -0,1800 | 16,79 | 10,72 |
| KION GROUP AG DE000KGX8881 | 62,70 08:16:08 Uhr | +0,97% +0,6000 | 70,20 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 98,55 08:16:08 Uhr | +1,91% +1,850 | 101,00 | 72,15 |
| Kontron AG AT0000A0E9W5 | 23,40 08:16:09 Uhr | +0,17% +0,0400 | 28,72 | 18,78 |
| KRONES AG DE0006335003 | 140,60 08:16:00 Uhr | -0,71% -1,0000 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 17,58 08:16:03 Uhr | -1,18% -0,2100 | 33,61 | 15,71 |
| LEG Immobilien SE DE000LEG1110 | 60,85 08:16:08 Uhr | +1,33% +0,8000 | 81,12 | 59,75 |
| Mercedes-Benz Group AG DE0007100000 | 57,09 08:04:48 Uhr | -0,82% -0,4700 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 126,90 08:16:00 Uhr | +0,04% +0,0500 | 150,60 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 370,50 08:16:02 Uhr | +0,16% +0,6000 | 398,10 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 510,00 09:34:28 Uhr | +0,95% +4,800 | 612,40 | 501,00 |
| Nagarro SE DE000A3H2200 | 72,65 08:16:08 Uhr | +0,41% +0,3000 | 89,30 | 43,32 |
| Nemetschek SE DE0006452907 | 76,70 09:45:47 Uhr | -0,65% -0,5000 | 137,40 | 74,45 |
| Nordex SE DE000A0D6554 | 34,16 08:16:02 Uhr | -0,81% -0,2800 | 34,44 | 10,80 |
| PNE AG DE000A0JBPG2 | 9,990 08:16:05 Uhr | +1,42% +0,1400 | 15,52 | 9,210 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,15 08:16:08 Uhr | -0,63% -0,2300 | 41,37 | 30,98 |
| PUMA SE DE0006969603 | 23,50 08:16:00 Uhr | -0,04% -0,0100 | 31,24 | 15,37 |
| RATIONAL AG DE0007010803 | 663,50 08:16:00 Uhr | -1,78% -12,00 | 890,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 60,45 08:16:09 Uhr | +0,33% +0,2000 | 142,60 | 57,55 |
| Rheinmetall AG DE0007030009 | 1.819,00 10:50:29 Uhr | -1,49% -27,50 | 2.000,00 | 672,80 |
| RTL Group S.A. LU0061462528 | 37,15 10:34:59 Uhr | +0,68% +0,2500 | 38,20 | 28,90 |
| RWE AG DE0007037129 | 52,92 08:48:22 Uhr | -0,04% -0,0200 | 53,10 | 27,98 |
| SAP SE DE0007164600 | 168,64 11:01:26 Uhr | -14,07% -27,62 | 283,55 | 188,48 |
| Sartorius AG DE0007165631 | 246,90 08:16:00 Uhr | -0,96% -2,400 | 280,00 | 173,45 |
| Scout24 SE DE000A12DM80 | 85,30 08:16:05 Uhr | +0,24% +0,2000 | 122,20 | 80,85 |
| Siemens AG DE0007236101 | 257,70 11:00:22 Uhr | +2,65% +6,650 | 262,35 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 146,15 09:56:11 Uhr | +2,20% +3,150 | 145,00 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 42,51 08:16:08 Uhr | +0,09% +0,0400 | 58,16 | 40,83 |
| Siltronic AG DE000WAF3001 | 55,40 08:16:08 Uhr | -1,07% -0,6000 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 67,75 09:57:10 Uhr | -0,51% -0,3500 | 98,00 | 66,15 |
| SMA Solar Technology AG DE000A0DJ6J9 | 37,86 08:16:02 Uhr | -1,66% -0,6400 | 38,50 | 11,91 |
| Stabilus SE DE000STAB1L8 | 18,54 08:16:09 Uhr | -0,54% -0,1000 | 33,30 | 17,84 |
| Ströer SE & Co. KGaA DE0007493991 | 34,25 08:16:01 Uhr | -0,87% -0,3000 | 58,90 | 33,50 |
| Symrise AG DE000SYM9999 | 71,88 08:16:08 Uhr | +0,20% +0,1400 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,08 08:16:01 Uhr | -2,70% -0,3900 | 16,14 | 11,76 |
| Talanx AG DE000TLX1005 | 103,50 08:16:08 Uhr | -0,48% -0,5000 | 124,10 | 81,00 |
| TeamViewer SE DE000A2YN900 | 5,630 08:16:08 Uhr | +0,54% +0,0300 | 13,42 | 5,430 |
| thyssenkrupp AG DE0007500001 | 11,57 10:07:55 Uhr | +3,03% +0,3400 | 13,32 | 4,350 |
| United Internet AG DE0005089031 | 29,08 08:16:09 Uhr | +1,11% +0,3200 | 30,02 | 15,26 |
| Verbio SE DE000A0JL9W6 | 25,30 08:16:05 Uhr | -0,71% -0,1800 | 26,10 | 7,390 |
| Volkswagen AG DE0007664039 | 104,50 10:24:08 Uhr | +1,21% +1,250 | 114,00 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 24,40 08:16:06 Uhr | -0,25% -0,0600 | 30,62 | 23,69 |
| Wacker Chemie AG DE000WCH8881 | 68,25 08:16:08 Uhr | -0,80% -0,5500 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 24,10 08:16:08 Uhr | +0,54% +0,1300 | 39,82 | 21,71 |
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