HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.828,21 EUR
+0,08% +10,66
Kursdaten
- Börse Xetra
- Letzter 12.828,21
- Änderung +0,08 %
- Stand 29.12.25 17:59 Uhr
- Eröffnung 12.836,15
- Vortag 12.817,55
- Tageshoch 12.844,75
- Tagestief 12.775,10
- 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 | 24,05 08:16:03 Uhr | -0,62% -0,1500 | 24,30 | 11,08 |
| adidas AG DE000A1EWWW0 | 168,45 18:33:06 Uhr | +2,34% +3,850 | 262,70 | 149,95 |
| ADTRAN Holdings Inc. US00486H1059 | 7,344 17:25:20 Uhr | -4,05% -0,3100 | 11,33 | 6,168 |
| Airbus SE NL0000235190 | 195,96 15:42:23 Uhr | +0,15% +0,3000 | 214,75 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 17,05 17:39:40 Uhr | +0,74% +0,1250 | 19,83 | 8,470 |
| Allianz SE DE0008404005 | 389,60 20:51:43 Uhr | -0,43% -1,700 | 392,00 | 291,60 |
| Aroundtown SA LU1673108939 | 2,632 17:25:09 Uhr | +0,69% +0,0180 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 112,40 08:16:09 Uhr | -1,23% -1,400 | 144,80 | 98,10 |
| Aurubis AG DE0006766504 | 121,50 13:45:47 Uhr | +0,66% +0,8000 | 122,70 | 70,25 |
| BASF SE DE000BASF111 | 44,10 16:42:51 Uhr | +1,19% +0,5200 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 36,21 15:55:06 Uhr | +0,93% +0,3350 | 37,04 | 18,70 |
| Bayerische Motoren Werke AG DE0005190003 | 93,06 15:49:58 Uhr | +0,69% +0,6400 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 43,08 08:16:01 Uhr | -0,46% -0,2000 | 44,28 | 29,42 |
| BEFESA S.A. LU1704650164 | 29,20 18:05:30 Uhr | +1,74% +0,5000 | 30,78 | 19,46 |
| Beiersdorf AG DE0005200000 | 93,28 08:02:56 Uhr | +0,13% +0,1200 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 49,65 14:35:15 Uhr | +0,77% +0,3800 | 67,70 | 46,15 |
| CANCOM SE DE0005419105 | 25,85 08:16:01 Uhr | -2,27% -0,6000 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 40,86 10:57:36 Uhr | +1,95% +0,7800 | 70,40 | 39,24 |
| Commerzbank AG DE000CBK1001 | 35,54 18:57:59 Uhr | +0,42% +0,1500 | 38,01 | 15,24 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 25,02 16:57:28 Uhr | 0% 0 | 25,48 | 21,52 |
| Continental AG DE0005439004 | 67,00 10:01:10 Uhr | +1,21% +0,8000 | 78,36 | 53,24 |
| Covestro AG DE0006062144 | 59,80 11:48:40 Uhr | +0,07% +0,0400 | 60,72 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 77,75 11:46:19 Uhr | +0,78% +0,6000 | 113,00 | 75,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 37,15 19:56:29 Uhr | -0,21% -0,0800 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 21,85 08:16:06 Uhr | -2,50% -0,5600 | 32,37 | 15,81 |
| Deutsche Bank AG DE0005140008 | 32,77 18:29:51 Uhr | -1,71% -0,5700 | 33,56 | 16,33 |
| Deutsche Börse AG DE0005810055 | 224,00 14:02:21 Uhr | +0,27% +0,6000 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,316 19:25:30 Uhr | -0,48% -0,0400 | 8,712 | 5,548 |
| Deutsche Post AG DE0005552004 | 46,62 15:49:25 Uhr | +0,34% +0,1600 | 47,46 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 27,73 17:20:35 Uhr | +0,54% +0,1500 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,20 08:38:54 Uhr | -0,35% -0,1600 | 63,02 | 39,76 |
| E.ON SE DE000ENAG999 | 16,02 17:06:41 Uhr | +1,17% +0,1850 | 16,50 | 10,49 |
| Energiekontor AG DE0005313506 | 35,60 18:34:15 Uhr | +4,55% +1,550 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 13,28 14:13:11 Uhr | +0,61% +0,0800 | 22,29 | 12,74 |
| Evotec SE DE0005664809 | 5,268 08:16:03 Uhr | +1,86% +0,0960 | 9,290 | 4,940 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,80 08:16:03 Uhr | +0,07% +0,0500 | 79,40 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 29,16 13:09:48 Uhr | -0,41% -0,1200 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 40,75 13:02:51 Uhr | -0,10% -0,0400 | 53,74 | 39,12 |
| Fresenius SE & Co. KGaA DE0005785604 | 48,62 15:03:54 Uhr | +0,39% +0,1900 | 50,54 | 33,26 |
| FUCHS SE DE000A3E5D64 | 37,96 20:14:45 Uhr | -0,05% -0,0200 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 56,85 08:16:04 Uhr | -0,61% -0,3500 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 27,18 14:26:59 Uhr | -1,66% -0,4600 | 81,80 | 22,74 |
| Hannover Rück SE DE0008402215 | 267,20 17:06:52 Uhr | +0,23% +0,6000 | 291,20 | 236,40 |
| Heidelberg Materials AG DE0006047004 | 221,50 16:45:34 Uhr | +1,00% +2,200 | 225,50 | 119,25 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 81,10 08:16:05 Uhr | -0,25% -0,2000 | 92,10 | 77,60 |
| HelloFresh SE DE000A161408 | 5,752 14:00:33 Uhr | -2,18% -0,1280 | 13,45 | 5,200 |
| Henkel AG & Co. KGaA DE0006048432 | 69,84 11:44:35 Uhr | +0,43% +0,3000 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 71,25 11:06:46 Uhr | -2,46% -1,800 | 117,00 | 33,26 |
| HOCHTIEF AG DE0006070006 | 330,20 09:30:17 Uhr | -1,14% -3,800 | 340,00 | 126,60 |
| HUGO BOSS AG DE000A1PHFF7 | 36,12 08:16:06 Uhr | -0,88% -0,3200 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 36,45 10:39:08 Uhr | -0,72% -0,2650 | 39,32 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 19,33 11:29:00 Uhr | -0,05% -0,0100 | 24,54 | 14,64 |
| Jungheinrich AG DE0006219934 | 35,24 20:14:17 Uhr | -0,62% -0,2200 | 42,92 | 23,80 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,32 09:20:02 Uhr | +0,65% +0,0800 | 16,79 | 10,27 |
| KION GROUP AG DE000KGX8881 | 67,40 15:47:11 Uhr | +0,52% +0,3500 | 67,35 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 94,25 08:16:07 Uhr | -0,48% -0,4500 | 96,50 | 68,35 |
| Kontron AG AT0000A0E9W5 | 22,82 08:16:09 Uhr | +0,97% +0,2200 | 28,72 | 17,61 |
| KRONES AG DE0006335003 | 132,60 08:16:03 Uhr | -0,60% -0,8000 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 17,57 14:15:30 Uhr | +2,33% +0,4000 | 33,61 | 15,71 |
| LEG Immobilien SE DE000LEG1110 | 61,75 14:08:54 Uhr | +2,15% +1,300 | 81,78 | 59,95 |
| Mercedes-Benz Group AG DE0007100000 | 59,88 16:55:12 Uhr | +0,98% +0,5800 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 120,15 08:05:40 Uhr | 0% 0 | 151,85 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 353,20 08:10:47 Uhr | -0,70% -2,500 | 398,10 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 560,80 11:23:05 Uhr | -0,36% -2,000 | 612,40 | 478,20 |
| Nagarro SE DE000A3H2200 | 75,95 08:16:07 Uhr | -0,33% -0,2500 | 89,30 | 43,32 |
| Nemetschek SE DE0006452907 | 92,60 10:46:33 Uhr | -1,23% -1,150 | 137,40 | 87,00 |
| Nordex SE DE000A0D6554 | 28,72 16:40:42 Uhr | -1,37% -0,4000 | 29,36 | 10,74 |
| PNE AG DE000A0JBPG2 | 9,940 08:16:05 Uhr | 0% 0 | 15,52 | 9,650 |
| Porsche Automobil Holding SE DE000PAH0038 | 39,46 08:16:07 Uhr | -0,38% -0,1500 | 41,37 | 30,98 |
| PUMA SE DE0006969603 | 21,60 09:30:12 Uhr | +0,51% +0,1100 | 45,08 | 15,37 |
| RATIONAL AG DE0007010803 | 656,50 08:16:04 Uhr | +0,46% +3,000 | 890,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 64,20 08:16:08 Uhr | -0,85% -0,5500 | 142,60 | 60,10 |
| Rheinmetall AG DE0007030009 | 1.523,00 20:46:55 Uhr | -0,88% -13,50 | 2.000,00 | 595,80 |
| RTL Group S.A. LU0061462528 | 34,35 18:32:55 Uhr | +1,33% +0,4500 | 38,20 | 26,65 |
| RWE AG DE0007037129 | 44,85 18:21:54 Uhr | +0,85% +0,3800 | 46,64 | 27,98 |
| SAP SE DE0007164600 | 209,00 16:24:12 Uhr | +0,72% +1,500 | 283,55 | 201,40 |
| Sartorius AG DE0007165631 | 247,00 15:36:27 Uhr | +0,82% +2,000 | 284,10 | 173,45 |
| Scout24 SE DE000A12DM80 | 85,75 08:16:05 Uhr | 0% 0 | 122,20 | 84,70 |
| Siemens AG DE0007236101 | 237,35 17:05:38 Uhr | +0,21% +0,5000 | 252,50 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 120,45 17:08:40 Uhr | +0,92% +1,100 | 124,80 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 44,77 14:42:16 Uhr | +0,54% +0,2400 | 58,16 | 40,83 |
| Siltronic AG DE000WAF3001 | 46,48 08:16:08 Uhr | +1,66% +0,7600 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 69,90 17:18:32 Uhr | +1,16% +0,8000 | 98,00 | 66,15 |
| SMA Solar Technology AG DE000A0DJ6J9 | 32,94 08:16:05 Uhr | -0,72% -0,2400 | 37,74 | 11,91 |
| Stabilus SE DE000STAB1L8 | 19,88 08:16:09 Uhr | +0,30% +0,0600 | 33,30 | 17,84 |
| Ströer SE & Co. KGaA DE0007493991 | 36,65 08:16:04 Uhr | +1,38% +0,5000 | 58,90 | 33,50 |
| Symrise AG DE000SYM9999 | 68,34 08:18:26 Uhr | +0,59% +0,4000 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 12,95 18:54:40 Uhr | +1,65% +0,2100 | 16,14 | 11,76 |
| Talanx AG DE000TLX1005 | 113,20 08:16:08 Uhr | 0% 0 | 124,10 | 80,80 |
| TeamViewer SE DE000A2YN900 | 5,900 08:16:07 Uhr | -0,76% -0,0450 | 13,42 | 5,430 |
| thyssenkrupp AG DE0007500001 | 9,176 10:01:17 Uhr | -0,65% -0,0600 | 13,32 | 3,820 |
| United Internet AG DE0005089031 | 26,78 08:16:09 Uhr | +0,68% +0,1800 | 29,20 | 14,73 |
| Verbio SE DE000A0JL9W6 | 19,86 21:37:21 Uhr | +2,16% +0,4200 | 19,83 | 7,390 |
| Volkswagen AG DE0007664039 | 103,25 16:45:49 Uhr | -0,43% -0,4500 | 114,00 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 24,32 21:12:43 Uhr | +1,00% +0,2400 | 30,62 | 23,69 |
| Wacker Chemie AG DE000WCH8881 | 67,70 14:20:32 Uhr | +1,04% +0,7000 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 25,13 14:24:49 Uhr | -1,30% -0,3300 | 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