HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.672,91 EUR
-0,06% -7,520
Kursdaten
- Börse Xetra
- Letzter 12.672,91
- Änderung -0,06 %
- Stand 17.12.25 12:15 Uhr
- Eröffnung 12.710,44
- Vortag 12.680,43
- Tageshoch 12.732,61
- Tagestief 12.671,82
- 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 | 22,70 08:16:01 Uhr | -0,66% -0,1500 | 24,30 | 11,08 |
| adidas AG DE000A1EWWW0 | 168,50 08:16:06 Uhr | -0,27% -0,4500 | 262,70 | 149,95 |
| ADTRAN Holdings Inc. US00486H1059 | 7,268 08:01:03 Uhr | +1,28% +0,0920 | 11,33 | 6,168 |
| Airbus SE NL0000235190 | 193,14 12:08:48 Uhr | +0,61% +1,180 | 214,75 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 16,98 08:16:05 Uhr | -0,88% -0,1500 | 19,83 | 8,470 |
| Allianz SE DE0008404005 | 386,20 12:02:06 Uhr | +0,86% +3,300 | 385,80 | 291,30 |
| Aroundtown SA LU1673108939 | 2,604 10:41:21 Uhr | +0,31% +0,0080 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 112,40 08:16:09 Uhr | +0,18% +0,2000 | 144,80 | 98,10 |
| Aurubis AG DE0006766504 | 117,10 08:16:03 Uhr | +0,60% +0,7000 | 122,70 | 70,25 |
| BASF SE DE000BASF111 | 44,04 10:12:06 Uhr | -1,12% -0,5000 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 35,27 10:24:42 Uhr | +1,18% +0,4100 | 37,04 | 18,69 |
| Bayerische Motoren Werke AG DE0005190003 | 94,38 08:00:15 Uhr | +0,34% +0,3200 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 43,24 11:50:38 Uhr | -1,68% -0,7400 | 44,28 | 29,42 |
| BEFESA S.A. LU1704650164 | 28,02 08:16:09 Uhr | -2,37% -0,6800 | 30,78 | 19,46 |
| Beiersdorf AG DE0005200000 | 93,70 10:26:22 Uhr | +0,06% +0,0600 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 49,59 08:16:06 Uhr | -1,10% -0,5500 | 67,70 | 46,15 |
| CANCOM SE DE0005419105 | 27,45 08:16:00 Uhr | +1,48% +0,4000 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 39,68 09:00:20 Uhr | -0,85% -0,3400 | 70,40 | 39,24 |
| Commerzbank AG DE000CBK1001 | 34,53 08:16:08 Uhr | -1,96% -0,6900 | 38,01 | 15,18 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 25,00 08:09:43 Uhr | 0% 0 | 25,48 | 21,52 |
| Continental AG DE0005439004 | 66,50 08:16:01 Uhr | +1,65% +1,080 | 78,36 | 53,24 |
| Covestro AG DE0006062144 | 59,70 08:16:02 Uhr | +0,34% +0,2000 | 60,72 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 76,60 08:16:01 Uhr | +0,07% +0,0500 | 113,00 | 75,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 37,31 11:37:38 Uhr | -0,69% -0,2600 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 21,67 08:16:07 Uhr | -0,18% -0,0400 | 32,37 | 15,81 |
| Deutsche Bank AG DE0005140008 | 32,03 11:14:05 Uhr | +0,61% +0,1950 | 33,56 | 15,99 |
| Deutsche Börse AG DE0005810055 | 216,70 11:15:27 Uhr | -0,37% -0,8000 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,538 08:16:04 Uhr | +0,02% +0,0020 | 8,712 | 5,548 |
| Deutsche Post AG DE0005552004 | 46,43 08:16:01 Uhr | -1,19% -0,5600 | 47,46 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 26,79 09:51:49 Uhr | +0,41% +0,1100 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,97 11:35:19 Uhr | +0,11% +0,0500 | 63,02 | 39,76 |
| E.ON SE DE000ENAG999 | 15,67 11:15:52 Uhr | +1,65% +0,2550 | 16,50 | 10,49 |
| Energiekontor AG DE0005313506 | 34,75 08:16:00 Uhr | +1,91% +0,6500 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 13,15 10:22:25 Uhr | -1,65% -0,2200 | 22,29 | 12,74 |
| Evotec SE DE0005664809 | 5,160 11:15:43 Uhr | +0,12% +0,0060 | 9,290 | 4,940 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,75 08:16:01 Uhr | -0,44% -0,3000 | 79,40 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 29,00 11:18:36 Uhr | +0,49% +0,1400 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 40,32 08:16:01 Uhr | +0,98% +0,3900 | 53,74 | 39,12 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,82 11:30:20 Uhr | +0,08% +0,0400 | 50,54 | 32,84 |
| FUCHS SE DE000A3E5D64 | 38,36 08:16:07 Uhr | -1,13% -0,4400 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 56,95 09:20:31 Uhr | +2,24% +1,250 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 26,94 10:00:51 Uhr | -2,11% -0,5800 | 81,80 | 22,74 |
| Hannover Rück SE DE0008402215 | 261,80 11:16:36 Uhr | +0,23% +0,6000 | 291,20 | 236,40 |
| Heidelberg Materials AG DE0006047004 | 221,40 10:36:40 Uhr | -0,40% -0,9000 | 225,50 | 118,35 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 81,60 08:16:06 Uhr | +0,49% +0,4000 | 92,10 | 77,60 |
| HelloFresh SE DE000A161408 | 5,674 11:01:08 Uhr | -2,48% -0,1440 | 13,45 | 5,200 |
| Henkel AG & Co. KGaA DE0006048432 | 69,50 10:32:57 Uhr | -1,73% -1,220 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 70,80 08:01:25 Uhr | +1,87% +1,300 | 117,00 | 33,02 |
| HOCHTIEF AG DE0006070006 | 334,60 08:01:55 Uhr | -0,54% -1,800 | 340,00 | 124,90 |
| HUGO BOSS AG DE000A1PHFF7 | 37,00 08:16:06 Uhr | -0,59% -0,2200 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 36,06 08:16:02 Uhr | +1,79% +0,6350 | 39,32 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 19,14 08:16:07 Uhr | -0,83% -0,1600 | 24,54 | 14,64 |
| Jungheinrich AG DE0006219934 | 34,24 08:16:02 Uhr | -2,12% -0,7400 | 42,92 | 23,80 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,28 08:16:08 Uhr | -1,44% -0,1800 | 16,79 | 10,25 |
| KION GROUP AG DE000KGX8881 | 63,70 08:16:08 Uhr | +0,08% +0,0500 | 67,35 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 93,85 08:16:08 Uhr | +1,90% +1,750 | 96,50 | 67,70 |
| Kontron AG AT0000A0E9W5 | 22,44 08:16:09 Uhr | -0,18% -0,0400 | 28,72 | 17,61 |
| KRONES AG DE0006335003 | 134,20 08:16:02 Uhr | +0,75% +1,0000 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 17,44 08:16:01 Uhr | -1,97% -0,3500 | 33,61 | 15,71 |
| LEG Immobilien SE DE000LEG1110 | 61,00 08:16:08 Uhr | +1,33% +0,8000 | 81,78 | 60,20 |
| Mercedes-Benz Group AG DE0007100000 | 60,01 11:37:33 Uhr | -0,46% -0,2800 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 120,85 08:57:47 Uhr | +3,03% +3,550 | 151,85 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 351,60 08:16:04 Uhr | +0,77% +2,700 | 398,10 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 559,40 08:16:04 Uhr | +0,18% +1,0000 | 612,40 | 478,20 |
| Nagarro SE DE000A3H2200 | 78,55 08:16:08 Uhr | +0,83% +0,6500 | 89,30 | 43,32 |
| Nemetschek SE DE0006452907 | 92,55 08:16:02 Uhr | -0,59% -0,5500 | 137,40 | 87,00 |
| Nordex SE DE000A0D6554 | 29,00 10:09:56 Uhr | -0,55% -0,1600 | 29,36 | 10,74 |
| PNE AG DE000A0JBPG2 | 9,650 08:16:05 Uhr | -0,21% -0,0200 | 15,52 | 9,670 |
| Porsche Automobil Holding SE DE000PAH0038 | 40,27 08:16:08 Uhr | -0,54% -0,2200 | 41,37 | 30,98 |
| PUMA SE DE0006969603 | 23,13 08:16:03 Uhr | +0,57% +0,1300 | 45,43 | 15,37 |
| RATIONAL AG DE0007010803 | 636,50 08:16:03 Uhr | +1,03% +6,500 | 890,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 62,80 08:16:09 Uhr | +2,87% +1,750 | 142,60 | 60,10 |
| Rheinmetall AG DE0007030009 | 1.536,00 11:01:25 Uhr | +2,06% +31,00 | 2.000,00 | 595,80 |
| RTL Group S.A. LU0061462528 | 33,05 08:16:09 Uhr | -0,45% -0,1500 | 38,20 | 26,15 |
| RWE AG DE0007037129 | 44,35 09:42:06 Uhr | +1,60% +0,7000 | 46,64 | 27,90 |
| SAP SE DE0007164600 | 205,90 11:52:23 Uhr | -0,05% -0,1000 | 283,55 | 201,40 |
| Sartorius AG DE0007165631 | 240,10 08:16:03 Uhr | +0,50% +1,200 | 284,10 | 173,45 |
| Scout24 SE DE000A12DM80 | 85,95 08:16:06 Uhr | -0,12% -0,1000 | 122,20 | 83,25 |
| Siemens AG DE0007236101 | 235,25 12:02:14 Uhr | -1,67% -4,000 | 252,50 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 121,45 11:12:33 Uhr | +1,12% +1,350 | 124,80 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 43,96 12:02:07 Uhr | -1,01% -0,4500 | 58,16 | 40,83 |
| Siltronic AG DE000WAF3001 | 47,20 08:16:08 Uhr | -0,88% -0,4200 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 70,10 08:16:03 Uhr | -0,50% -0,3500 | 98,00 | 66,15 |
| SMA Solar Technology AG DE000A0DJ6J9 | 34,62 08:16:05 Uhr | -4,36% -1,580 | 37,74 | 11,91 |
| Stabilus SE DE000STAB1L8 | 20,25 08:16:09 Uhr | -2,64% -0,5500 | 33,30 | 17,84 |
| Ströer SE & Co. KGaA DE0007493991 | 36,80 08:16:04 Uhr | +1,66% +0,6000 | 58,90 | 33,50 |
| Symrise AG DE000SYM9999 | 66,60 08:16:08 Uhr | +0,57% +0,3800 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,00 08:16:04 Uhr | -2,55% -0,3400 | 16,14 | 11,76 |
| Talanx AG DE000TLX1005 | 111,00 08:16:08 Uhr | -0,45% -0,5000 | 124,10 | 79,70 |
| TeamViewer SE DE000A2YN900 | 5,620 08:16:07 Uhr | +0,54% +0,0300 | 13,42 | 5,430 |
| thyssenkrupp AG DE0007500001 | 8,978 08:16:04 Uhr | -0,66% -0,0600 | 13,32 | 3,820 |
| United Internet AG DE0005089031 | 25,26 08:16:09 Uhr | +0,40% +0,1000 | 29,20 | 14,73 |
| Verbio SE DE000A0JL9W6 | 18,33 08:16:05 Uhr | +1,78% +0,3200 | 19,83 | 7,390 |
| Volkswagen AG DE0007664039 | 106,75 08:16:04 Uhr | +0,42% +0,4500 | 114,00 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 24,04 12:02:06 Uhr | +0,71% +0,1700 | 30,62 | 23,69 |
| Wacker Chemie AG DE000WCH8881 | 68,60 08:16:09 Uhr | +1,03% +0,7000 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 24,64 08:16:09 Uhr | -0,20% -0,0500 | 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