HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.882,67 EUR
-0,09% -11,30
Kursdaten
- Börse Xetra
- Letzter 12.882,67
- Änderung -0,09 %
- Stand 22.04.26 14:40 Uhr
- Eröffnung 12.953,44
- Vortag 12.893,97
- Tageshoch 12.958,22
- Tagestief 12.838,13
- 52W Hoch 13.454,58 (13.01.26)
- 52W Tief 11.266,94 (23.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (97)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 24,05 08:16:01 Uhr | -1,23% -0,3000 | 26,95 | 15,24 |
| adidas AG DE000A1EWWW0 | 143,05 13:05:36 Uhr | -1,17% -1,700 | 225,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 15,10 08:03:03 Uhr | -0,08% -0,0120 | 15,11 | 6,168 |
| Airbus SE NL0000235190 | 168,88 10:13:33 Uhr | -0,66% -1,120 | 221,05 | 134,84 |
| AIXTRON SE DE000A0WMPJ6 | 46,30 13:34:37 Uhr | +2,39% +1,080 | 45,22 | 10,27 |
| Allianz SE DE0008404005 | 392,00 13:04:58 Uhr | -0,38% -1,500 | 396,40 | 332,00 |
| Aroundtown SA LU1673108939 | 2,602 08:03:14 Uhr | -0,61% -0,0160 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 82,50 08:16:10 Uhr | +1,85% +1,500 | 144,80 | 72,70 |
| Aurubis AG DE0006766504 | 191,30 08:01:10 Uhr | +0,84% +1,600 | 192,00 | 75,00 |
| BASF SE DE000BASF111 | 53,80 14:35:30 Uhr | +0,88% +0,4700 | 55,01 | 40,91 |
| Bayer AG DE000BAY0017 | 40,70 11:26:54 Uhr | +1,75% +0,7000 | 49,76 | 21,73 |
| Bayerische Motoren Werke AG DE0005190003 | 83,32 09:15:42 Uhr | -0,86% -0,7200 | 97,28 | 71,40 |
| Bechtle AG DE0005158703 | 31,10 08:16:00 Uhr | +0,26% +0,0800 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 34,25 08:16:09 Uhr | +1,48% +0,5000 | 34,75 | 23,52 |
| Beiersdorf AG DE0005200000 | 75,04 10:59:44 Uhr | -0,45% -0,3400 | 127,25 | 71,84 |
| Brenntag SE DE000A1DAHH0 | 60,18 08:16:06 Uhr | -0,33% -0,2000 | 62,22 | 44,38 |
| CANCOM SE DE0005419105 | 26,00 08:16:00 Uhr | -2,62% -0,7000 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 27,64 08:16:00 Uhr | -1,71% -0,4800 | 65,40 | 23,04 |
| Commerzbank AG DE000CBK1001 | 36,07 08:16:08 Uhr | +0,90% +0,3200 | 38,01 | 22,98 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,05 08:16:46 Uhr | 0% 0 | 27,70 | 21,92 |
| Continental AG DE0005439004 | 65,92 12:54:38 Uhr | -0,72% -0,4800 | 74,98 | 50,56 |
| Covestro AG DE0006062144 | 59,50 08:16:02 Uhr | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,80 09:00:07 Uhr | +0,17% +0,1000 | 113,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,04 14:41:22 Uhr | -0,02% -0,0100 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 20,25 08:16:07 Uhr | +0,85% +0,1700 | 29,60 | 15,10 |
| Deutsche Bank AG DE0005140008 | 27,88 10:02:18 Uhr | -1,20% -0,3400 | 34,12 | 21,45 |
| Deutsche Börse AG DE0005810055 | 265,00 08:16:01 Uhr | +0,42% +1,100 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,544 13:43:54 Uhr | -2,03% -0,1560 | 9,476 | 6,150 |
| Deutsche Post AG DE0005552004 | 49,35 11:42:26 Uhr | -0,02% -0,0100 | 51,54 | 36,47 |
| Deutsche Telekom AG DE0005557508 | 27,66 14:41:08 Uhr | -4,19% -1,210 | 34,38 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,18 08:16:10 Uhr | -1,36% -0,5800 | 49,52 | 35,96 |
| E.ON SE DE000ENAG999 | 19,09 10:49:46 Uhr | +0,24% +0,0450 | 20,35 | 14,61 |
| Energiekontor AG DE0005313506 | 39,40 08:16:00 Uhr | 0% 0 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 17,41 10:25:14 Uhr | +1,99% +0,3400 | 20,68 | 12,52 |
| Evotec SE DE0005664809 | 5,695 12:55:06 Uhr | -0,26% -0,0150 | 8,628 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 72,40 08:16:01 Uhr | -3,53% -2,650 | 85,55 | 57,15 |
| freenet AG DE000A0Z2ZZ5 | 27,30 14:00:25 Uhr | +0,44% +0,1200 | 37,42 | 25,50 |
| Fresenius Medical Care AG DE0005785802 | 39,25 08:16:01 Uhr | -0,81% -0,3200 | 53,74 | 36,02 |
| Fresenius SE & Co. KGaA DE0005785604 | 42,50 12:52:23 Uhr | -3,67% -1,620 | 52,36 | 39,36 |
| FUCHS SE DE000A3E5D64 | 38,50 08:16:08 Uhr | -0,36% -0,1400 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 61,40 08:16:03 Uhr | -1,44% -0,9000 | 67,10 | 53,30 |
| Gerresheimer AG DE000A0LD6E6 | 22,26 08:16:05 Uhr | +4,70% +1,0000 | 64,60 | 15,52 |
| Hannover Rück SE DE0008402215 | 280,80 11:33:40 Uhr | +0,36% +1,0000 | 291,20 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 189,35 08:16:02 Uhr | -0,86% -1,650 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,10 08:16:06 Uhr | -1,00% -0,7000 | 89,50 | 69,80 |
| HelloFresh SE DE000A161408 | 4,724 08:16:06 Uhr | +5,19% +0,2330 | 11,01 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 65,20 08:16:02 Uhr | -0,21% -0,1400 | 83,84 | 63,90 |
| HENSOLDT AG DE000HAG0005 | 80,10 08:16:08 Uhr | -0,47% -0,3800 | 117,00 | 60,45 |
| HOCHTIEF AG DE0006070006 | 452,00 12:16:31 Uhr | -0,31% -1,400 | 467,40 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 37,52 08:16:06 Uhr | -0,24% -0,0900 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 49,43 14:27:20 Uhr | +1,70% +0,8250 | 48,98 | 27,26 |
| JENOPTIK AG DE000A2NB601 | 34,18 13:23:48 Uhr | +0,23% +0,0800 | 34,10 | 16,04 |
| Jungheinrich AG DE0006219934 | 29,14 08:16:03 Uhr | -2,08% -0,6200 | 42,92 | 25,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,89 13:19:42 Uhr | +8,02% +1,180 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 45,81 08:16:08 Uhr | -4,06% -1,940 | 70,20 | 35,04 |
| Knorr-Bremse AG DE000KBX1006 | 101,30 08:16:08 Uhr | -1,84% -1,900 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 21,72 08:16:05 Uhr | +0,74% +0,1600 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 129,40 08:16:03 Uhr | -0,46% -0,6000 | 145,00 | 111,40 |
| LANXESS AG DE0005470405 | 18,02 08:16:01 Uhr | +0,45% +0,0800 | 29,24 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 60,85 08:16:08 Uhr | -1,78% -1,100 | 77,85 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 50,93 12:17:16 Uhr | -0,82% -0,4200 | 62,19 | 48,00 |
| Merck KGaA DE0006599905 | 116,80 09:19:27 Uhr | -0,17% -0,2000 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 304,80 10:06:22 Uhr | -4,15% -13,20 | 401,50 | 273,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 568,80 14:24:16 Uhr | +0,28% +1,600 | 612,40 | 505,00 |
| Nagarro SE DE000A3H2200 | 48,18 08:16:08 Uhr | -1,55% -0,7600 | 80,50 | 43,32 |
| Nemetschek SE DE0006452907 | 67,65 09:14:02 Uhr | +0,74% +0,5000 | 137,40 | 57,50 |
| Nordex SE DE000A0D6554 | 44,82 08:16:04 Uhr | -0,13% -0,0600 | 46,60 | 15,65 |
| PNE AG DE000A0JBPG2 | 8,780 08:16:05 Uhr | -0,68% -0,0600 | 15,52 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 32,91 11:10:24 Uhr | -0,84% -0,2800 | 41,37 | 30,76 |
| PUMA SE DE0006969603 | 26,02 10:50:15 Uhr | -1,70% -0,4500 | 26,47 | 15,37 |
| RATIONAL AG DE0007010803 | 672,00 10:23:19 Uhr | -1,47% -10,00 | 780,00 | 611,50 |
| Redcare Pharmacy N.V. NL0012044747 | 52,60 08:16:09 Uhr | +2,73% +1,400 | 136,50 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.418,20 12:57:22 Uhr | -1,38% -19,80 | 2.000,00 | 1.320,00 |
| RTL Group S.A. LU0061462528 | 38,30 12:10:41 Uhr | -1,16% -0,4500 | 38,90 | 30,70 |
| RWE AG DE0007037129 | 59,50 14:33:31 Uhr | +2,16% +1,260 | 59,24 | 31,18 |
| SAP SE DE0007164600 | 150,00 12:15:45 Uhr | -1,03% -1,560 | 272,65 | 137,94 |
| Sartorius AG DE0007165631 | 242,60 08:16:03 Uhr | -2,33% -5,800 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 72,10 08:16:06 Uhr | -0,48% -0,3500 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 244,25 13:39:05 Uhr | +0,70% +1,700 | 275,10 | 193,40 |
| Siemens Energy AG DE000ENER6Y0 | 174,80 14:24:10 Uhr | +4,80% +8,000 | 173,50 | 64,04 |
| Siemens Healthineers AG DE000SHL1006 | 37,77 12:50:35 Uhr | -0,61% -0,2300 | 50,04 | 35,51 |
| Siltronic AG DE000WAF3001 | 68,95 08:16:09 Uhr | -2,75% -1,950 | 71,10 | 32,08 |
| Sixt SE DE0007231326 | 77,35 12:10:29 Uhr | +0,32% +0,2500 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 48,46 08:16:04 Uhr | +1,51% +0,7200 | 52,40 | 14,50 |
| Stabilus SE DE000STAB1L8 | 17,32 08:16:10 Uhr | 0% 0 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 37,36 08:16:03 Uhr | -1,32% -0,5000 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 75,52 08:16:09 Uhr | +0,91% +0,6800 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 15,15 08:16:04 Uhr | -3,93% -0,6200 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 118,80 11:08:22 Uhr | -0,59% -0,7000 | 124,10 | 98,00 |
| TeamViewer SE DE000A2YN900 | 4,944 08:16:07 Uhr | -0,28% -0,0140 | 13,42 | 4,194 |
| thyssenkrupp AG DE0007500001 | 8,850 14:26:31 Uhr | -0,72% -0,0640 | 12,34 | 5,525 |
| United Internet AG DE0005089031 | 28,04 08:16:05 Uhr | -1,27% -0,3600 | 30,02 | 19,10 |
| Verbio SE DE000A0JL9W6 | 36,64 08:16:05 Uhr | +1,61% +0,5800 | 46,60 | 9,025 |
| Volkswagen AG DE0007664039 | 89,96 13:55:21 Uhr | -0,04% -0,0400 | 109,00 | 83,72 |
| Vonovia SE DE000A1ML7J1 | 23,70 14:36:05 Uhr | +0,85% +0,2000 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 93,50 08:16:09 Uhr | -2,81% -2,700 | 96,20 | 59,30 |
| Zalando SE DE000ZAL1111 | 23,15 08:01:35 Uhr | -1,62% -0,3800 | 35,86 | 18,97 |
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