HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.391,80 EUR
-1,13% -152,57
Kursdaten
- Börse Xetra
- Letzter 13.391,80
- Änderung -1,13 %
- Stand 22.10.26 17:59 Uhr
- Eröffnung 13.524,23
- Vortag 13.544,37
- Tageshoch 13.537,19
- Tagestief 13.368,94
- 52W Hoch 14.097,64 (28.08.26)
- 52W Tief 11.558,54 (23.03.26)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 23,50 08:16:00 Uhr | -1,26% -0,3000 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 158,30 21:05:04 Uhr | -1,55% -2,500 | 190,35 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 5,789 17:25:01 Uhr | -1,70% -0,1000 | 16,70 | 5,615 |
| Airbus SE NL0000235190 | 196,18 09:52:55 Uhr | +1,44% +2,780 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 30,69 08:16:00 Uhr | -4,09% -1,310 | 61,44 | 12,80 |
| Allianz SE DE0008404005 | 434,90 08:16:00 Uhr | +0,21% +0,9000 | 453,90 | 337,70 |
| Aroundtown SA LU1673108939 | 1,461 17:25:01 Uhr | +2,53% +0,0360 | 3,242 | 1,329 |
| ATOSS Software SE DE0005104400 | 94,30 08:16:00 Uhr | +1,29% +1,200 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 134,10 13:03:23 Uhr | -5,63% -8,000 | 222,80 | 105,30 |
| BASF SE DE000BASF111 | 51,75 09:57:17 Uhr | -1,97% -1,040 | 55,01 | 41,70 |
| Bayer AG DE000BAY0017 | 43,79 09:32:15 Uhr | +0,81% +0,3500 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 57,14 14:09:14 Uhr | -0,10% -0,0600 | 97,28 | 52,24 |
| Bechtle AG DE0005158703 | 35,60 08:16:00 Uhr | +0,74% +0,2600 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 32,90 08:16:00 Uhr | +0,30% +0,1000 | 37,70 | 26,50 |
| Beiersdorf AG DE0005200000 | 80,28 08:16:00 Uhr | -1,64% -1,340 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 62,02 08:16:00 Uhr | -0,39% -0,2400 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 22,35 08:16:00 Uhr | -4,28% -1,0000 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 34,56 13:41:52 Uhr | +2,92% +0,9800 | 47,28 | 23,04 |
| Commerzbank AG DE000CBK1001 | 35,66 19:12:38 Uhr | -3,73% -1,380 | 43,10 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 28,80 10:01:07 Uhr | +0,17% +0,0500 | 30,40 | 23,30 |
| Continental AG DE0005439004 | 67,06 08:16:00 Uhr | -1,18% -0,8000 | 76,16 | 56,34 |
| Covestro AG DE0006062144 | 60,20 08:16:00 Uhr | 0% 0 | 61,00 | 58,28 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 64,05 08:16:00 Uhr | -1,23% -0,8000 | 85,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,54 08:16:00 Uhr | -0,66% -0,2700 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,35 08:16:00 Uhr | -1,19% -0,4500 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 28,10 16:33:51 Uhr | -2,01% -0,5750 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 306,30 08:16:00 Uhr | 0% 0 | 308,10 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,074 17:03:21 Uhr | -1,64% -0,1180 | 10,22 | 6,766 |
| Deutsche Telekom AG DE0005557508 | 26,05 21:52:30 Uhr | +2,12% +0,5400 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 57,64 08:02:15 Uhr | +0,14% +0,0800 | 58,80 | 38,93 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,96 08:11:41 Uhr | +0,56% +0,2400 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 18,19 08:20:32 Uhr | +1,37% +0,2450 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 22,75 18:14:09 Uhr | -3,19% -0,7500 | 50,10 | 22,55 |
| Evonik Industries AG DE000EVNK013 | 20,60 18:32:28 Uhr | -1,44% -0,3000 | 21,62 | 12,52 |
| Evotec SE DE0005664809 | 2,890 14:07:28 Uhr | +5,40% +0,1480 | 7,492 | 2,510 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 61,60 08:16:00 Uhr | -0,65% -0,4000 | 85,55 | 57,00 |
| freenet AG DE000A0Z2ZZ5 | 22,78 08:16:00 Uhr | -0,18% -0,0400 | 33,76 | 21,70 |
| Fresenius Medical Care AG DE0005785802 | 38,31 08:16:00 Uhr | +1,54% +0,5800 | 47,07 | 34,72 |
| FUCHS SE DE000A3E5D64 | 45,92 08:16:00 Uhr | +2,09% +0,9400 | 45,52 | 31,98 |
| GEA Group AG DE0006602006 | 68,45 08:16:00 Uhr | -0,65% -0,4500 | 69,85 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 31,66 08:16:00 Uhr | -2,82% -0,9200 | 32,58 | 15,52 |
| Hannover Rück SE DE0008402215 | 274,00 08:16:00 Uhr | -0,87% -2,400 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 146,50 18:04:38 Uhr | +0,65% +0,9500 | 241,10 | 139,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 69,40 08:16:00 Uhr | -1,28% -0,9000 | 84,40 | 67,80 |
| HelloFresh SE DE000A161408 | 3,023 08:16:00 Uhr | -0,89% -0,0270 | 7,760 | 2,265 |
| Henkel AG & Co. KGaA DE0006048432 | 77,16 08:16:00 Uhr | -1,83% -1,440 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 83,20 08:16:00 Uhr | -2,53% -2,160 | 101,30 | 63,58 |
| HOCHTIEF AG DE0006070006 | 364,40 08:16:00 Uhr | -2,25% -8,400 | 550,50 | 242,00 |
| HUGO BOSS AG DE000A1PHFF7 | 38,10 08:16:00 Uhr | -0,76% -0,2900 | 41,50 | 34,14 |
| Infineon Technologies AG DE0006231004 | 49,68 21:58:45 Uhr | -7,15% -3,825 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 39,50 08:19:24 Uhr | +8,88% +3,220 | 47,92 | 18,35 |
| Jungheinrich AG DE0006219934 | 21,40 17:02:13 Uhr | -3,60% -0,8000 | 38,30 | 20,76 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,47 13:07:49 Uhr | -2,88% -0,3700 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 34,49 08:16:00 Uhr | -1,00% -0,3500 | 70,20 | 33,67 |
| Knorr-Bremse AG DE000KBX1006 | 97,10 08:16:00 Uhr | -1,07% -1,050 | 115,10 | 78,50 |
| Kontron AG AT0000A0E9W5 | 20,32 21:15:29 Uhr | -0,88% -0,1800 | 25,46 | 18,03 |
| KRONES AG DE0006335003 | 114,00 08:16:00 Uhr | +1,06% +1,200 | 142,60 | 104,00 |
| LANXESS AG DE0005470405 | 12,00 09:00:16 Uhr | -3,30% -0,4100 | 21,64 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 48,20 16:55:22 Uhr | +0,84% +0,4000 | 70,30 | 44,22 |
| Mercedes-Benz Group AG DE0007100000 | 40,90 13:14:23 Uhr | +0,98% +0,3950 | 62,19 | 38,90 |
| Merck KGaA DE0006599905 | 142,70 08:16:00 Uhr | -2,16% -3,150 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 340,00 09:14:13 Uhr | -1,65% -5,700 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 555,20 15:45:29 Uhr | +1,76% +9,600 | 571,80 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,30 08:16:00 Uhr | -0,25% -0,2000 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 75,05 19:26:09 Uhr | -1,25% -0,9500 | 104,70 | 50,45 |
| Nordex SE DE000A0D6554 | 37,32 08:16:00 Uhr | -2,15% -0,8200 | 50,05 | 22,08 |
| PNE AG DE000A0JBPG2 | 5,610 08:16:00 Uhr | +2,56% +0,1400 | 11,26 | 5,470 |
| Porsche Automobil Holding SE DE000PAH0038 | 24,85 08:16:00 Uhr | -2,36% -0,6000 | 41,37 | 24,21 |
| PUMA SE DE0006969603 | 25,17 08:16:00 Uhr | -1,02% -0,2600 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 617,00 08:16:00 Uhr | +0,82% +5,000 | 771,50 | 561,00 |
| Redcare Pharmacy N.V. NL0012044747 | 77,60 08:16:00 Uhr | +2,17% +1,650 | 82,60 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.013,60 18:57:31 Uhr | -0,55% -5,600 | 1.963,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 30,90 08:16:00 Uhr | -0,32% -0,1000 | 40,00 | 28,40 |
| RWE AG DE0007037129 | 57,42 14:05:57 Uhr | +0,98% +0,5600 | 62,00 | 39,78 |
| SAP SE DE0007164600 | 215,25 18:27:07 Uhr | +3,51% +7,300 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 280,00 15:31:29 Uhr | +6,54% +17,20 | 268,80 | 203,50 |
| Scout24 SE DE000A12DM80 | 84,85 18:54:57 Uhr | +4,37% +3,550 | 102,00 | 62,90 |
| Siemens AG DE0007236101 | 256,20 19:08:56 Uhr | -4,04% -10,80 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 123,70 18:34:19 Uhr | -7,38% -9,860 | 194,00 | 97,16 |
| Siemens Healthineers AG DE000SHL1006 | 41,84 14:13:04 Uhr | +1,21% +0,5000 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 58,75 20:49:16 Uhr | -10,24% -6,700 | 107,50 | 41,74 |
| Sixt SE DE0007231326 | 72,05 08:16:00 Uhr | -0,21% -0,1500 | 77,80 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 51,90 08:16:00 Uhr | +0,19% +0,1000 | 68,80 | 22,10 |
| Stabilus SE DE000STAB1L8 | 15,84 08:16:00 Uhr | -1,00% -0,1600 | 23,25 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 37,58 08:16:00 Uhr | +0,21% +0,0800 | 40,88 | 29,40 |
| Symrise AG DE000SYM9999 | 103,10 18:17:27 Uhr | +2,79% +2,800 | 100,30 | 66,22 |
| TAG Immobilien AG DE0008303504 | 11,12 13:37:18 Uhr | -1,51% -0,1700 | 16,38 | 10,20 |
| Talanx AG DE000TLX1005 | 125,00 08:16:00 Uhr | +0,89% +1,100 | 128,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 7,395 21:22:56 Uhr | +5,49% +0,3850 | 7,145 | 4,194 |
| thyssenkrupp AG DE0007500001 | 13,70 19:29:37 Uhr | -3,08% -0,4350 | 15,67 | 7,260 |
| United Internet AG DE0005089031 | 24,10 08:16:00 Uhr | -0,25% -0,0600 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 27,36 08:16:00 Uhr | +0,07% +0,0200 | 46,60 | 14,93 |
| Volkswagen AG DE0007664039 | 68,84 08:16:00 Uhr | +0,23% +0,1600 | 109,00 | 66,14 |
| Vonovia SE DE000A1ML7J1 | 16,50 15:51:57 Uhr | -1,05% -0,1750 | 28,70 | 16,05 |
| Wacker Chemie AG DE000WCH8881 | 82,65 09:34:01 Uhr | -3,56% -3,050 | 103,70 | 63,60 |
| Zalando SE DE000ZAL1111 | 25,37 08:16:00 Uhr | +0,48% +0,1200 | 30,38 | 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