HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
14.048,03 EUR
+1,12% +155,63
Kursdaten
- Börse Xetra
- Letzter 14.048,03
- Änderung +1,12 %
- Stand 11.11.26 18:00 Uhr
- Eröffnung 13.891,42
- Vortag 13.892,40
- Tageshoch 14.050,10
- Tagestief 13.891,42
- 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 | 24,40 08:16:15 Uhr | +0,21% +0,0500 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 177,90 11:20:03 Uhr | -0,20% -0,3500 | 188,10 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 4,168 17:25:01 Uhr | +4,66% +0,1855 | 16,70 | 3,570 |
| Airbus SE NL0000235190 | 210,20 20:27:34 Uhr | +0,29% +0,6000 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 34,01 13:37:19 Uhr | +5,82% +1,870 | 61,44 | 16,38 |
| Allianz SE DE0008404005 | 463,40 17:55:14 Uhr | +0,02% +0,1000 | 464,10 | 337,70 |
| Aroundtown SA LU1673108939 | 1,674 17:25:01 Uhr | -1,24% -0,0210 | 3,206 | 1,329 |
| ATOSS Software SE DE0005104400 | 87,10 08:16:03 Uhr | -0,46% -0,4000 | 120,00 | 66,40 |
| Aurubis AG DE0006766504 | 141,90 08:16:03 Uhr | +0,64% +0,9000 | 222,80 | 106,10 |
| BASF SE DE000BASF111 | 54,54 19:48:10 Uhr | +0,53% +0,2900 | 56,03 | 41,70 |
| Bayer AG DE000BAY0017 | 56,56 12:12:02 Uhr | -0,70% -0,4000 | 57,30 | 26,72 |
| Bayerische Motoren Werke AG DE0005190003 | 58,14 18:53:37 Uhr | -2,02% -1,200 | 97,28 | 52,24 |
| Bechtle AG DE0005158703 | 34,04 15:25:33 Uhr | +2,22% +0,7400 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 38,65 08:16:00 Uhr | +1,31% +0,5000 | 38,15 | 26,50 |
| Beiersdorf AG DE0005200000 | 85,14 08:16:03 Uhr | -0,33% -0,2800 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 59,76 08:16:03 Uhr | -2,99% -1,840 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 20,20 08:16:00 Uhr | 0% 0 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 33,64 08:16:00 Uhr | -2,72% -0,9400 | 46,14 | 23,04 |
| Commerzbank AG DE000CBK1001 | 39,78 10:23:41 Uhr | -2,40% -0,9800 | 43,10 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 28,40 15:52:49 Uhr | +0,18% +0,0500 | 30,40 | 23,52 |
| Continental AG DE0005439004 | 74,24 15:59:37 Uhr | +2,23% +1,620 | 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 | 62,00 08:16:03 Uhr | -0,64% -0,4000 | 85,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,46 11:01:33 Uhr | -0,93% -0,4000 | 50,00 | 33,57 |
| Delivery Hero SE DE000A2E4K43 | 36,96 08:16:03 Uhr | -0,38% -0,1400 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 33,31 11:00:57 Uhr | -0,91% -0,3050 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 320,40 08:16:16 Uhr | +1,49% +4,700 | 324,80 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,840 14:33:06 Uhr | +0,02% +0,0020 | 10,22 | 6,990 |
| Deutsche Telekom AG DE0005557508 | 26,16 19:27:44 Uhr | +0,54% +0,1400 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 59,92 21:00:41 Uhr | +1,46% +0,8600 | 60,54 | 42,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,02 08:16:03 Uhr | -0,86% -0,4000 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 19,00 08:22:37 Uhr | -0,89% -0,1700 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 23,85 08:16:03 Uhr | -3,44% -0,8500 | 50,10 | 22,30 |
| Evonik Industries AG DE000EVNK013 | 20,80 08:23:40 Uhr | -0,38% -0,0800 | 21,62 | 12,52 |
| Evotec SE DE0005664809 | 3,092 08:16:15 Uhr | -1,47% -0,0460 | 6,546 | 2,510 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 70,90 08:16:03 Uhr | +0,85% +0,6000 | 85,55 | 57,00 |
| freenet AG DE000A0Z2ZZ5 | 23,74 17:45:06 Uhr | +1,37% +0,3200 | 33,76 | 21,70 |
| Fresenius Medical Care AG DE0005785802 | 40,95 15:29:23 Uhr | -0,05% -0,0200 | 44,97 | 34,72 |
| FUCHS SE DE000A3E5D64 | 43,26 08:16:00 Uhr | +0,56% +0,2400 | 45,92 | 31,98 |
| GEA Group AG DE0006602006 | 72,25 08:16:03 Uhr | +1,83% +1,300 | 70,95 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 31,24 08:16:00 Uhr | +1,23% +0,3800 | 33,06 | 15,52 |
| Hannover Rück SE DE0008402215 | 294,60 15:31:42 Uhr | -1,14% -3,400 | 303,20 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 182,85 08:16:03 Uhr | +1,02% +1,850 | 241,10 | 139,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 65,70 08:16:03 Uhr | -0,91% -0,6000 | 84,40 | 65,90 |
| HelloFresh SE DE000A161408 | 2,986 08:16:03 Uhr | -1,78% -0,0540 | 6,168 | 2,265 |
| Henkel AG & Co. KGaA DE0006048432 | 87,00 08:16:03 Uhr | +1,52% +1,300 | 85,70 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 82,28 18:13:28 Uhr | -1,20% -1,0000 | 96,62 | 63,58 |
| HOCHTIEF AG DE0006070006 | 371,80 08:16:03 Uhr | +3,22% +11,60 | 550,50 | 271,60 |
| HUGO BOSS AG DE000A1PHFF7 | 38,32 08:16:15 Uhr | +2,38% +0,8900 | 39,74 | 34,14 |
| Infineon Technologies AG DE0006231004 | 52,51 20:27:40 Uhr | +6,34% +3,130 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 38,00 08:16:00 Uhr | +1,60% +0,6000 | 47,92 | 18,55 |
| Jungheinrich AG DE0006219934 | 23,00 14:33:20 Uhr | -1,03% -0,2400 | 38,30 | 20,76 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,81 08:16:15 Uhr | -1,08% -0,1400 | 18,53 | 10,80 |
| KION GROUP AG DE000KGX8881 | 35,26 08:16:00 Uhr | -0,62% -0,2200 | 70,20 | 32,40 |
| Knorr-Bremse AG DE000KBX1006 | 96,55 08:16:00 Uhr | +1,42% +1,350 | 115,10 | 81,30 |
| Kontron AG AT0000A0E9W5 | 19,09 08:16:03 Uhr | 0% 0 | 25,30 | 18,03 |
| KRONES AG DE0006335003 | 110,80 08:16:03 Uhr | +0,18% +0,2000 | 142,60 | 104,00 |
| LANXESS AG DE0005470405 | 13,09 10:27:28 Uhr | +2,03% +0,2600 | 21,62 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 50,60 08:16:16 Uhr | -0,88% -0,4500 | 70,30 | 44,22 |
| Mercedes-Benz Group AG DE0007100000 | 41,36 11:01:13 Uhr | -1,17% -0,4900 | 62,19 | 38,90 |
| Merck KGaA DE0006599905 | 150,10 09:56:37 Uhr | +0,17% +0,2500 | 151,85 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 363,70 08:16:00 Uhr | +1,62% +5,800 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 568,80 17:04:29 Uhr | +0,04% +0,2000 | 600,80 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,30 08:16:00 Uhr | -0,19% -0,1500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 64,00 08:16:03 Uhr | -3,10% -2,050 | 95,65 | 50,45 |
| Nordex SE DE000A0D6554 | 39,76 08:16:16 Uhr | -7,19% -3,080 | 50,05 | 25,00 |
| PNE AG DE000A0JBPG2 | 5,080 08:16:03 Uhr | +0,40% +0,0200 | 11,12 | 5,060 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,17 08:16:03 Uhr | -3,19% -0,8300 | 41,37 | 24,21 |
| PUMA SE DE0006969603 | 27,11 08:16:03 Uhr | -1,49% -0,4100 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 623,50 08:16:03 Uhr | -1,03% -6,500 | 771,50 | 561,00 |
| Redcare Pharmacy N.V. NL0012044747 | 73,50 08:16:03 Uhr | +1,59% +1,150 | 78,45 | 30,18 |
| Rheinmetall AG DE0007030009 | 802,90 19:39:48 Uhr | -6,59% -56,60 | 1.963,00 | 794,90 |
| RTL Group S.A. LU0061462528 | 33,10 08:16:03 Uhr | +0,61% +0,2000 | 40,00 | 28,40 |
| RWE AG DE0007037129 | 59,16 18:01:42 Uhr | +1,58% +0,9200 | 62,00 | 42,82 |
| SAP SE DE0007164600 | 210,75 17:01:37 Uhr | +0,60% +1,250 | 219,50 | 127,68 |
| Sartorius AG DE0007165631 | 290,60 08:16:00 Uhr | -1,16% -3,400 | 294,00 | 203,50 |
| Scout24 SE DE000A12DM80 | 91,00 19:51:12 Uhr | +0,89% +0,8000 | 92,35 | 62,90 |
| Siemens AG DE0007236101 | 277,30 21:39:11 Uhr | +1,22% +3,350 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 131,96 21:08:27 Uhr | +8,02% +9,800 | 194,00 | 100,80 |
| Siemens Healthineers AG DE000SHL1006 | 42,96 08:16:03 Uhr | -0,79% -0,3400 | 47,19 | 32,96 |
| Siltronic AG DE000WAF3001 | 54,70 08:16:03 Uhr | +2,15% +1,150 | 107,50 | 41,74 |
| Sixt SE DE0007231326 | 75,20 08:16:03 Uhr | -0,66% -0,5000 | 77,65 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 48,66 08:16:03 Uhr | -2,60% -1,300 | 68,80 | 26,32 |
| Stabilus SE DE000STAB1L8 | 15,46 08:16:03 Uhr | +3,34% +0,5000 | 21,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 38,92 08:16:15 Uhr | +0,99% +0,3800 | 40,88 | 29,40 |
| Symrise AG DE000SYM9999 | 93,46 08:16:03 Uhr | -0,97% -0,9200 | 103,10 | 66,22 |
| TAG Immobilien AG DE0008303504 | 11,62 08:16:03 Uhr | -3,33% -0,4000 | 16,38 | 10,20 |
| Talanx AG DE000TLX1005 | 130,80 09:27:20 Uhr | +0,62% +0,8000 | 133,50 | 97,50 |
| TeamViewer SE DE000A2YN900 | 4,834 08:16:03 Uhr | -1,43% -0,0700 | 7,640 | 4,194 |
| thyssenkrupp AG DE0007500001 | 12,52 19:44:36 Uhr | -1,11% -0,1400 | 14,32 | 6,638 |
| United Internet AG DE0005089031 | 24,64 08:16:00 Uhr | -0,96% -0,2400 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 25,42 08:16:00 Uhr | -0,94% -0,2400 | 46,60 | 15,82 |
| Volkswagen AG DE0007664039 | 69,30 20:27:28 Uhr | -0,69% -0,4800 | 109,00 | 66,14 |
| Vonovia SE DE000A1ML7J1 | 16,98 10:24:29 Uhr | -2,16% -0,3750 | 28,70 | 15,41 |
| Wacker Chemie AG DE000WCH8881 | 80,15 08:16:03 Uhr | 0% 0 | 103,70 | 63,60 |
| Zalando SE DE000ZAL1111 | 28,28 08:16:03 Uhr | +2,84% +0,7800 | 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