HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.826,42 EUR
+0,05% +7,480
Kursdaten
- Börse Xetra
- Letzter 13.826,42
- Änderung +0,05 %
- Stand 19.08.26 09:03 Uhr
- Eröffnung 13.828,33
- Vortag 13.818,94
- Tageshoch 13.829,34
- Tagestief 13.824,55
- 52W Hoch 14.059,97 (12.08.26)
- 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 | 20,90 08:16:06 Uhr | +7,29% +1,420 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 154,05 08:11:28 Uhr | -0,16% -0,2500 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 7,032 08:30:02 Uhr | +3,05% +0,2080 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 209,20 08:12:56 Uhr | -0,12% -0,2500 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 37,90 08:16:04 Uhr | -3,02% -1,180 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 441,50 08:05:01 Uhr | -0,14% -0,6000 | 443,20 | 337,70 |
| Aroundtown SA LU1673108939 | 2,056 08:30:01 Uhr | +0,10% +0,0020 | 3,516 | 2,054 |
| ATOSS Software SE DE0005104400 | 92,20 08:25:35 Uhr | +3,25% +2,900 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 165,50 08:16:04 Uhr | -0,30% -0,5000 | 222,80 | 94,55 |
| BASF SE DE000BASF111 | 50,66 08:16:06 Uhr | -0,76% -0,3900 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 48,58 08:00:21 Uhr | -0,16% -0,0800 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 58,00 08:16:04 Uhr | -1,29% -0,7600 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 35,08 08:16:04 Uhr | +1,33% +0,4600 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 35,15 08:16:00 Uhr | -2,50% -0,9000 | 37,10 | 26,28 |
| Beiersdorf AG DE0005200000 | 76,44 08:16:04 Uhr | +0,05% +0,0400 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 60,74 08:16:04 Uhr | +0,23% +0,1400 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 21,35 08:16:00 Uhr | 0% 0 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 31,08 08:16:00 Uhr | +0,58% +0,1800 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 39,13 08:51:55 Uhr | +0,44% +0,1700 | 40,05 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 26,90 08:46:33 Uhr | +0,37% +0,1000 | 29,00 | 23,30 |
| Continental AG DE0005439004 | 67,60 08:16:04 Uhr | -0,73% -0,5000 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 60,10 08:16:00 Uhr | -0,33% -0,2000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,50 08:16:04 Uhr | 0% 0 | 98,50 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 44,86 08:16:00 Uhr | +0,49% +0,2200 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,97 08:16:04 Uhr | +0,27% +0,1000 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 33,00 09:02:31 Uhr | +0,32% +0,1050 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 278,00 08:33:37 Uhr | -0,29% -0,8000 | 280,10 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,866 08:16:04 Uhr | -0,28% -0,0220 | 10,22 | 6,766 |
| Deutsche Post AG DE0005552004 | 54,92 08:16:04 Uhr | -0,44% -0,2400 | 58,32 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 29,00 09:01:08 Uhr | +0,52% +0,1500 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,01 08:16:06 Uhr | 0% 0 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 17,52 08:36:52 Uhr | -0,03% -0,0050 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 26,00 08:16:04 Uhr | -1,52% -0,4000 | 50,10 | 26,20 |
| Evonik Industries AG DE000EVNK013 | 18,03 08:16:04 Uhr | +0,56% +0,1000 | 18,02 | 12,52 |
| Evotec SE DE0005664809 | 3,330 08:16:06 Uhr | -1,54% -0,0520 | 7,492 | 3,382 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 62,85 08:16:04 Uhr | -0,55% -0,3500 | 85,55 | 62,90 |
| freenet AG DE000A0Z2ZZ5 | 23,98 08:16:04 Uhr | -0,75% -0,1800 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 40,55 08:04:14 Uhr | -0,20% -0,0800 | 47,45 | 34,72 |
| FUCHS SE DE000A3E5D64 | 39,24 08:16:00 Uhr | +0,72% +0,2800 | 42,38 | 31,98 |
| GEA Group AG DE0006602006 | 64,50 08:16:04 Uhr | -0,08% -0,0500 | 66,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 27,78 08:16:00 Uhr | -0,43% -0,1200 | 46,08 | 15,52 |
| Hannover Rück SE DE0008402215 | 254,40 08:16:04 Uhr | -0,47% -1,200 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 155,00 08:16:04 Uhr | -0,32% -0,5000 | 241,10 | 155,50 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,80 08:16:06 Uhr | -0,84% -0,6000 | 87,70 | 68,10 |
| HelloFresh SE DE000A161408 | 2,940 08:16:04 Uhr | -0,44% -0,0130 | 8,352 | 2,953 |
| Henkel AG & Co. KGaA DE0006048432 | 74,70 08:16:04 Uhr | -0,19% -0,1400 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 94,56 08:36:59 Uhr | +0,90% +0,8400 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 431,00 08:16:04 Uhr | -0,14% -0,6000 | 550,50 | 211,20 |
| HUGO BOSS AG DE000A1PHFF7 | 37,85 08:16:06 Uhr | -0,13% -0,0500 | 42,75 | 34,14 |
| Infineon Technologies AG DE0006231004 | 57,15 08:37:51 Uhr | -0,24% -0,1400 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 39,48 08:16:00 Uhr | -5,78% -2,420 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,06 08:16:04 Uhr | -0,91% -0,2200 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,58 08:03:53 Uhr | -0,48% -0,0700 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 39,46 08:16:00 Uhr | -0,85% -0,3400 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 97,75 08:16:00 Uhr | -0,31% -0,3000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 21,74 08:16:04 Uhr | -1,36% -0,3000 | 28,28 | 18,03 |
| KRONES AG DE0006335003 | 112,00 08:16:04 Uhr | -0,53% -0,6000 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 14,37 08:16:06 Uhr | -1,30% -0,1900 | 25,60 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 49,94 08:16:04 Uhr | -0,62% -0,3100 | 73,80 | 50,25 |
| Mercedes-Benz Group AG DE0007100000 | 45,13 08:57:11 Uhr | -0,82% -0,3750 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 136,50 08:16:00 Uhr | +0,92% +1,250 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 372,30 08:16:00 Uhr | -1,46% -5,500 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 521,00 08:03:12 Uhr | +0,08% +0,4000 | 574,00 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,15 08:16:00 Uhr | +0,26% +0,2000 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 62,35 08:16:04 Uhr | +4,09% +2,450 | 121,30 | 50,45 |
| Nordex SE DE000A0D6554 | 39,32 08:33:32 Uhr | -1,31% -0,5200 | 50,05 | 19,33 |
| PNE AG DE000A0JBPG2 | 7,240 08:16:04 Uhr | -2,56% -0,1900 | 14,12 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,10 08:16:06 Uhr | 0% 0 | 41,37 | 26,89 |
| PUMA SE DE0006969603 | 25,61 08:16:04 Uhr | -0,39% -0,1000 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 613,50 08:16:04 Uhr | -1,29% -8,000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 64,00 08:16:04 Uhr | -0,16% -0,1000 | 93,40 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.216,80 08:16:00 Uhr | +0,41% +5,000 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,50 08:16:04 Uhr | -0,16% -0,0500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 57,98 08:16:00 Uhr | -0,51% -0,3000 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 182,18 08:47:30 Uhr | +0,15% +0,2800 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 228,80 08:16:00 Uhr | -1,63% -3,800 | 266,00 | 188,25 |
| Scout24 SE DE000A12DM80 | 76,15 08:16:04 Uhr | -0,46% -0,3500 | 114,50 | 62,90 |
| Siemens AG DE0007236101 | 275,00 08:16:04 Uhr | -0,43% -1,200 | 289,80 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 153,34 08:29:17 Uhr | -0,98% -1,520 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 39,27 08:16:04 Uhr | +0,18% +0,0700 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 82,35 08:16:04 Uhr | -7,00% -6,200 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 71,85 08:16:04 Uhr | -1,17% -0,8500 | 88,80 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 56,30 08:16:04 Uhr | -0,44% -0,2500 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 16,28 08:16:06 Uhr | +1,62% +0,2600 | 25,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 39,72 08:16:06 Uhr | -0,95% -0,3800 | 42,70 | 29,40 |
| Symrise AG DE000SYM9999 | 85,62 08:16:04 Uhr | -0,81% -0,7000 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 12,70 08:16:04 Uhr | -1,78% -0,2300 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 119,10 08:00:20 Uhr | +0,76% +0,9000 | 121,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,560 08:16:06 Uhr | +0,77% +0,0500 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 13,18 08:00:20 Uhr | -3,80% -0,5200 | 14,01 | 5,899 |
| United Internet AG DE0005089031 | 23,82 08:16:00 Uhr | -1,16% -0,2800 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 31,88 08:16:00 Uhr | +1,40% +0,4400 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 72,82 08:05:19 Uhr | -1,41% -1,040 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 19,98 08:16:04 Uhr | -0,40% -0,0800 | 29,02 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 91,10 08:16:04 Uhr | -2,04% -1,900 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 22,44 08:16:04 Uhr | -1,28% -0,2900 | 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