HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.398,03 EUR
+0,05% +6,690
Kursdaten
- Börse Xetra
- Letzter 13.398,03
- Änderung +0,05 %
- Stand 27.05.26 18:00 Uhr
- Eröffnung 13.418,83
- Vortag 13.391,34
- Tageshoch 13.499,68
- Tagestief 13.371,59
- 52W Hoch 13.518,57 (25.05.26)
- 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 | 22,65 08:16:03 Uhr | +0,89% +0,2000 | 26,95 | 18,18 |
| adidas AG DE000A1EWWW0 | 165,50 19:47:19 Uhr | +5,31% +8,350 | 225,70 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 16,00 18:18:28 Uhr | +17,65% +2,400 | 15,68 | 6,168 |
| Airbus SE NL0000235190 | 174,46 20:00:08 Uhr | +0,97% +1,680 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 57,52 19:34:23 Uhr | +8,53% +4,520 | 55,14 | 11,80 |
| Allianz SE DE0008404005 | 389,00 20:37:45 Uhr | 0% 0 | 396,40 | 332,00 |
| Aroundtown SA LU1673108939 | 2,596 17:25:09 Uhr | +0,62% +0,0160 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 77,20 08:16:06 Uhr | -2,53% -2,000 | 144,80 | 69,40 |
| Aurubis AG DE0006766504 | 205,40 18:24:13 Uhr | +2,75% +5,500 | 211,80 | 77,15 |
| BASF SE DE000BASF111 | 50,51 16:05:40 Uhr | -1,64% -0,8400 | 55,01 | 41,00 |
| Bayer AG DE000BAY0017 | 37,40 14:41:31 Uhr | -1,14% -0,4300 | 49,76 | 24,58 |
| Bayerische Motoren Werke AG DE0005190003 | 77,12 16:50:54 Uhr | +1,61% +1,220 | 97,28 | 71,40 |
| Bechtle AG DE0005158703 | 31,54 09:59:15 Uhr | +2,87% +0,8800 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 36,10 16:22:39 Uhr | +5,09% +1,750 | 34,90 | 25,24 |
| Beiersdorf AG DE0005200000 | 73,78 19:20:51 Uhr | +3,02% +2,160 | 122,15 | 69,24 |
| Brenntag SE DE000A1DAHH0 | 57,04 08:16:07 Uhr | +0,28% +0,1600 | 63,16 | 44,38 |
| CANCOM SE DE0005419105 | 26,65 08:16:03 Uhr | -1,48% -0,4000 | 30,75 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 26,06 19:35:05 Uhr | -2,03% -0,5400 | 62,20 | 23,04 |
| Commerzbank AG DE000CBK1001 | 36,63 19:56:55 Uhr | -0,35% -0,1300 | 38,01 | 26,22 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,20 17:57:48 Uhr | -0,18% -0,0500 | 29,00 | 21,92 |
| Continental AG DE0005439004 | 72,34 16:27:16 Uhr | +5,18% +3,560 | 74,98 | 52,06 |
| Covestro AG DE0006062144 | 59,60 08:37:50 Uhr | 0% 0 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,00 08:16:03 Uhr | -0,35% -0,2000 | 111,70 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,21 17:33:18 Uhr | +3,85% +1,600 | 45,01 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 38,99 13:45:14 Uhr | +1,35% +0,5200 | 38,47 | 15,10 |
| Deutsche Bank AG DE0005140008 | 28,64 20:34:17 Uhr | -0,16% -0,0450 | 34,12 | 23,58 |
| Deutsche Börse AG DE0005810055 | 251,90 16:33:15 Uhr | -0,75% -1,900 | 288,90 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,324 19:34:25 Uhr | +2,61% +0,2120 | 9,476 | 6,686 |
| Deutsche Post AG DE0005552004 | 50,48 18:10:58 Uhr | +1,26% +0,6300 | 51,54 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 29,37 17:25:42 Uhr | +0,89% +0,2600 | 34,38 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,51 14:15:18 Uhr | +0,43% +0,2000 | 48,98 | 35,96 |
| E.ON SE DE000ENAG999 | 18,23 18:07:55 Uhr | -1,59% -0,2950 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 47,20 20:56:26 Uhr | -3,38% -1,650 | 52,80 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 17,00 13:36:46 Uhr | -1,68% -0,2900 | 20,58 | 12,52 |
| Evotec SE DE0005664809 | 4,972 08:16:03 Uhr | -0,76% -0,0380 | 7,810 | 4,041 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 69,15 08:16:03 Uhr | -1,28% -0,9000 | 85,55 | 58,65 |
| freenet AG DE000A0Z2ZZ5 | 25,34 08:16:07 Uhr | -0,39% -0,1000 | 33,76 | 25,08 |
| Fresenius Medical Care AG DE0005785802 | 37,37 12:11:56 Uhr | +0,19% +0,0700 | 51,94 | 34,72 |
| Fresenius SE & Co. KGaA DE0005785604 | 37,23 21:13:42 Uhr | -1,46% -0,5500 | 52,36 | 37,78 |
| FUCHS SE DE000A3E5D64 | 38,34 16:05:03 Uhr | +2,62% +0,9800 | 49,78 | 31,98 |
| GEA Group AG DE0006602006 | 54,60 08:16:00 Uhr | -1,00% -0,5500 | 67,10 | 54,10 |
| Gerresheimer AG DE000A0LD6E6 | 28,00 09:28:59 Uhr | +1,67% +0,4600 | 64,60 | 15,52 |
| Hannover Rück SE DE0008402215 | 241,80 13:19:11 Uhr | -0,41% -1,0000 | 283,80 | 233,80 |
| Heidelberg Materials AG DE0006047004 | 188,45 20:59:07 Uhr | +4,96% +8,900 | 241,10 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,30 08:16:07 Uhr | +0,56% +0,4000 | 88,10 | 68,10 |
| HelloFresh SE DE000A161408 | 4,268 08:16:07 Uhr | -0,30% -0,0130 | 11,01 | 3,494 |
| Henkel AG & Co. KGaA DE0006048432 | 66,94 09:33:00 Uhr | +0,97% +0,6400 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 84,48 19:49:51 Uhr | -1,79% -1,540 | 117,00 | 64,95 |
| HOCHTIEF AG DE0006070006 | 482,40 17:58:14 Uhr | -1,03% -5,000 | 550,50 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 35,53 08:16:08 Uhr | -0,25% -0,0900 | 43,93 | 34,14 |
| Infineon Technologies AG DE0006231004 | 76,77 19:46:03 Uhr | -0,17% -0,1300 | 77,76 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 45,38 09:47:28 Uhr | -0,83% -0,3800 | 46,00 | 16,04 |
| Jungheinrich AG DE0006219934 | 25,10 14:36:50 Uhr | +0,56% +0,1400 | 42,92 | 24,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,65 15:47:02 Uhr | -0,68% -0,1000 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 44,87 10:20:10 Uhr | -0,88% -0,4000 | 70,20 | 40,76 |
| Knorr-Bremse AG DE000KBX1006 | 101,40 08:16:05 Uhr | 0% 0 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 23,02 08:00:11 Uhr | +0,70% +0,1600 | 28,72 | 18,03 |
| KRONES AG DE0006335003 | 120,80 21:21:07 Uhr | +0,83% +1,0000 | 142,60 | 111,40 |
| LANXESS AG DE0005470405 | 16,53 10:43:21 Uhr | -0,60% -0,1000 | 27,34 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 59,55 08:16:05 Uhr | +1,02% +0,6000 | 77,00 | 52,80 |
| Mercedes-Benz Group AG DE0007100000 | 52,20 20:07:20 Uhr | +2,90% +1,470 | 62,19 | 47,81 |
| Merck KGaA DE0006599905 | 129,60 15:12:07 Uhr | +0,82% +1,050 | 131,75 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 305,60 09:08:54 Uhr | +0,76% +2,300 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 468,40 19:02:53 Uhr | -0,89% -4,200 | 609,40 | 462,70 |
| Nagarro SE DE000A3H2200 | 40,72 08:16:04 Uhr | 0% 0 | 80,50 | 40,12 |
| Nemetschek SE DE0006452907 | 63,10 08:16:00 Uhr | -0,16% -0,1000 | 137,40 | 57,50 |
| Nordex SE DE000A0D6554 | 40,78 09:10:11 Uhr | -3,27% -1,380 | 50,05 | 16,44 |
| PNE AG DE000A0JBPG2 | 9,970 08:16:02 Uhr | +0,61% +0,0600 | 15,52 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 33,33 13:01:55 Uhr | +3,51% +1,130 | 41,37 | 30,41 |
| PUMA SE DE0006969603 | 29,92 16:53:08 Uhr | +6,93% +1,940 | 29,19 | 15,37 |
| RATIONAL AG DE0007010803 | 653,50 08:16:00 Uhr | -1,13% -7,500 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 44,24 21:03:32 Uhr | +1,19% +0,5200 | 122,60 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.234,40 18:10:45 Uhr | +0,02% +0,2000 | 2.000,00 | 1.100,00 |
| RTL Group S.A. LU0061462528 | 31,40 20:10:21 Uhr | -0,63% -0,2000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 55,48 14:02:22 Uhr | -2,63% -1,500 | 61,72 | 32,61 |
| SAP SE DE0007164600 | 150,28 18:54:06 Uhr | -0,48% -0,7200 | 272,65 | 135,50 |
| Sartorius AG DE0007165631 | 233,20 08:16:00 Uhr | +1,04% +2,400 | 266,00 | 177,45 |
| Scout24 SE DE000A12DM80 | 70,85 08:16:07 Uhr | -0,84% -0,6000 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 274,30 17:06:43 Uhr | +0,66% +1,800 | 275,85 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 174,80 20:25:51 Uhr | -4,27% -7,800 | 194,00 | 82,60 |
| Siemens Healthineers AG DE000SHL1006 | 35,42 14:21:08 Uhr | +2,37% +0,8200 | 50,04 | 32,96 |
| Siltronic AG DE000WAF3001 | 95,00 14:46:56 Uhr | -2,56% -2,500 | 97,85 | 32,08 |
| Sixt SE DE0007231326 | 73,85 08:16:01 Uhr | +1,16% +0,8500 | 98,00 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 66,65 10:02:28 Uhr | -1,48% -1,0000 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 17,60 08:16:06 Uhr | -0,57% -0,1000 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 37,50 08:16:01 Uhr | +0,11% +0,0400 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 79,42 08:16:05 Uhr | +0,79% +0,6200 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,10 08:16:01 Uhr | -0,84% -0,1200 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 107,50 08:16:05 Uhr | -0,28% -0,3000 | 124,10 | 99,10 |
| TeamViewer SE DE000A2YN900 | 5,670 08:16:04 Uhr | -0,87% -0,0500 | 10,74 | 4,194 |
| thyssenkrupp AG DE0007500001 | 11,34 14:01:29 Uhr | -1,48% -0,1700 | 12,34 | 5,617 |
| United Internet AG DE0005089031 | 26,44 13:17:49 Uhr | -0,75% -0,2000 | 30,02 | 22,66 |
| Verbio SE DE000A0JL9W6 | 38,44 08:16:06 Uhr | +0,21% +0,0800 | 46,60 | 9,025 |
| Volkswagen AG DE0007664039 | 92,50 20:13:57 Uhr | +2,35% +2,120 | 109,00 | 83,72 |
| Vonovia SE DE000A1ML7J1 | 21,63 17:34:28 Uhr | +0,37% +0,0800 | 30,62 | 20,13 |
| Wacker Chemie AG DE000WCH8881 | 97,00 08:16:05 Uhr | -1,72% -1,700 | 101,30 | 59,30 |
| Zalando SE DE000ZAL1111 | 22,77 09:23:09 Uhr | +5,91% +1,270 | 32,57 | 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