HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.757,31 EUR
-0,30% -41,19
Kursdaten
- Börse Xetra
- Letzter 13.757,31
- Änderung -0,30 %
- Stand 07.09.26 14:27 Uhr
- Eröffnung 13.774,93
- Vortag 13.798,50
- Tageshoch 13.811,61
- Tagestief 13.736,64
- 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 08:16:03 Uhr | +0,64% +0,1500 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 148,15 11:23:04 Uhr | +0,03% +0,0500 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 5,951 09:10:01 Uhr | -3,64% -0,2250 | 16,70 | 6,157 |
| Airbus SE NL0000235190 | 197,96 12:19:16 Uhr | -0,76% -1,520 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 37,14 09:28:58 Uhr | +3,60% +1,290 | 61,44 | 12,09 |
| Allianz SE DE0008404005 | 447,20 13:47:15 Uhr | -0,75% -3,400 | 453,90 | 337,70 |
| Aroundtown SA LU1673108939 | 1,872 09:10:01 Uhr | -1,37% -0,0260 | 3,338 | 1,861 |
| ATOSS Software SE DE0005104400 | 97,40 08:16:03 Uhr | -0,20% -0,2000 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 174,30 08:16:03 Uhr | +0,35% +0,6000 | 222,80 | 94,55 |
| BASF SE DE000BASF111 | 52,93 14:06:37 Uhr | -0,73% -0,3900 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 48,95 13:19:03 Uhr | +0,18% +0,0900 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 63,08 08:03:04 Uhr | +1,38% +0,8600 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 35,80 11:30:15 Uhr | -2,93% -1,080 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 36,75 08:15:59 Uhr | +1,52% +0,5500 | 37,10 | 26,28 |
| Beiersdorf AG DE0005200000 | 75,76 08:03:58 Uhr | -0,45% -0,3400 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 60,92 08:16:03 Uhr | -0,46% -0,2800 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 22,00 08:16:00 Uhr | -1,12% -0,2500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 31,30 08:16:00 Uhr | -2,86% -0,9200 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 42,94 14:26:30 Uhr | +2,19% +0,9200 | 42,02 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,35 08:10:16 Uhr | 0% 0 | 29,00 | 23,30 |
| Continental AG DE0005439004 | 72,16 13:45:27 Uhr | +1,78% +1,260 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 59,90 08:16:00 Uhr | +0,17% +0,1000 | 61,00 | 54,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 58,20 08:16:03 Uhr | -1,61% -0,9500 | 88,60 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 45,39 10:08:18 Uhr | +0,09% +0,0400 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,46 11:52:29 Uhr | -0,41% -0,1500 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 35,55 14:22:16 Uhr | -0,14% -0,0500 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 279,50 09:47:09 Uhr | -0,32% -0,9000 | 292,10 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,794 12:27:42 Uhr | -0,99% -0,0780 | 10,22 | 6,766 |
| Deutsche Telekom AG DE0005557508 | 28,12 13:53:07 Uhr | -1,02% -0,2900 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 54,98 14:02:13 Uhr | +0,33% +0,1800 | 58,32 | 37,01 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,19 10:25:30 Uhr | -1,54% -0,6900 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 17,77 13:02:18 Uhr | +1,51% +0,2650 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 25,40 08:16:03 Uhr | +2,01% +0,5000 | 50,10 | 23,70 |
| Evonik Industries AG DE000EVNK013 | 18,51 08:16:03 Uhr | -0,64% -0,1200 | 19,05 | 12,52 |
| Evotec SE DE0005664809 | 3,190 08:16:03 Uhr | -1,91% -0,0620 | 7,492 | 3,132 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 62,35 08:16:03 Uhr | +0,65% +0,4000 | 85,55 | 61,95 |
| freenet AG DE000A0Z2ZZ5 | 24,30 10:54:49 Uhr | -0,74% -0,1800 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 39,23 13:44:04 Uhr | -0,23% -0,0900 | 47,45 | 34,72 |
| FUCHS SE DE000A3E5D64 | 42,26 08:16:00 Uhr | +0,76% +0,3200 | 41,94 | 31,98 |
| GEA Group AG DE0006602006 | 64,55 08:16:03 Uhr | +0,08% +0,0500 | 67,80 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 28,06 08:16:00 Uhr | -1,20% -0,3400 | 44,48 | 15,52 |
| Hannover Rück SE DE0008402215 | 256,20 09:47:09 Uhr | -1,99% -5,200 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 165,95 11:07:19 Uhr | -0,81% -1,350 | 241,10 | 155,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,70 08:16:03 Uhr | +1,41% +1,0000 | 84,40 | 68,10 |
| HelloFresh SE DE000A161408 | 2,791 08:16:03 Uhr | -0,25% -0,0070 | 8,084 | 2,617 |
| Henkel AG & Co. KGaA DE0006048432 | 75,94 08:16:03 Uhr | -0,34% -0,2600 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 80,18 11:27:17 Uhr | -0,45% -0,3600 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 423,60 08:08:47 Uhr | -0,24% -1,0000 | 550,50 | 217,20 |
| HUGO BOSS AG DE000A1PHFF7 | 38,68 08:16:03 Uhr | +0,60% +0,2300 | 42,24 | 34,14 |
| Infineon Technologies AG DE0006231004 | 58,81 13:02:24 Uhr | +3,14% +1,790 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 40,72 12:20:51 Uhr | +1,19% +0,4800 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 26,54 10:24:03 Uhr | -1,34% -0,3600 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,61 08:16:03 Uhr | -1,13% -0,1900 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 45,20 08:15:59 Uhr | -1,16% -0,5300 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 103,70 08:16:00 Uhr | 0% 0 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 21,32 08:16:03 Uhr | -0,47% -0,1000 | 28,28 | 18,03 |
| KRONES AG DE0006335003 | 116,40 08:16:03 Uhr | -1,36% -1,600 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 15,37 08:16:03 Uhr | -1,91% -0,3000 | 23,56 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 48,62 08:16:03 Uhr | -1,50% -0,7400 | 70,30 | 48,18 |
| Mercedes-Benz Group AG DE0007100000 | 47,28 08:58:16 Uhr | -0,46% -0,2200 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 135,10 08:15:59 Uhr | -0,70% -0,9500 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 354,40 13:23:42 Uhr | +2,10% +7,300 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 516,60 13:47:07 Uhr | -2,23% -11,80 | 574,00 | 438,20 |
| Nagarro SE DE000A3H2200 | 77,95 08:16:00 Uhr | -0,26% -0,2000 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 63,95 08:08:15 Uhr | -0,16% -0,1000 | 114,70 | 50,45 |
| Nordex SE DE000A0D6554 | 38,14 08:16:03 Uhr | +4,21% +1,540 | 50,05 | 19,33 |
| PNE AG DE000A0JBPG2 | 7,420 08:05:00 Uhr | +4,95% +0,3500 | 13,86 | 7,030 |
| Porsche Automobil Holding SE DE000PAH0038 | 29,20 08:00:20 Uhr | -0,10% -0,0300 | 41,37 | 26,83 |
| PUMA SE DE0006969603 | 23,60 09:31:14 Uhr | -1,54% -0,3700 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 618,00 08:16:03 Uhr | +0,32% +2,000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 58,25 11:50:00 Uhr | +2,19% +1,250 | 90,05 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.018,80 13:24:08 Uhr | -1,57% -16,20 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 32,45 08:16:03 Uhr | -0,31% -0,1000 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 59,74 14:19:45 Uhr | +2,51% +1,460 | 61,72 | 35,26 |
| SAP SE DE0007164600 | 182,44 13:18:14 Uhr | -2,03% -3,780 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 231,00 12:52:08 Uhr | -3,67% -8,800 | 266,00 | 190,45 |
| Scout24 SE DE000A12DM80 | 76,55 08:16:03 Uhr | -1,48% -1,150 | 111,80 | 62,90 |
| Siemens AG DE0007236101 | 271,00 11:33:59 Uhr | -0,24% -0,6500 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 147,36 14:11:03 Uhr | +0,20% +0,3000 | 194,00 | 88,08 |
| Siemens Healthineers AG DE000SHL1006 | 38,36 09:47:10 Uhr | -2,04% -0,8000 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 78,10 08:16:03 Uhr | +0,58% +0,4500 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 71,90 08:16:03 Uhr | +0,98% +0,7000 | 86,25 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 56,25 08:16:03 Uhr | -1,40% -0,8000 | 68,80 | 18,03 |
| Stabilus SE DE000STAB1L8 | 16,66 08:16:03 Uhr | +1,34% +0,2200 | 25,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 37,50 08:16:03 Uhr | -1,16% -0,4400 | 42,70 | 29,40 |
| Symrise AG DE000SYM9999 | 89,56 08:16:03 Uhr | -0,93% -0,8400 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 12,26 08:16:03 Uhr | -2,31% -0,2900 | 16,38 | 12,20 |
| Talanx AG DE000TLX1005 | 126,30 08:16:03 Uhr | -1,41% -1,800 | 128,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,885 08:16:03 Uhr | -0,79% -0,0550 | 9,270 | 4,194 |
| thyssenkrupp AG DE0007500001 | 15,53 14:08:55 Uhr | +2,71% +0,4100 | 15,24 | 6,670 |
| United Internet AG DE0005089031 | 27,16 08:16:00 Uhr | -0,29% -0,0800 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 29,94 08:16:00 Uhr | +0,54% +0,1600 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 81,16 11:53:41 Uhr | -0,15% -0,1200 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 18,68 13:17:00 Uhr | -2,99% -0,5750 | 28,70 | 18,71 |
| Wacker Chemie AG DE000WCH8881 | 91,30 08:16:03 Uhr | -2,77% -2,600 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 23,30 08:16:03 Uhr | +1,92% +0,4400 | 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