HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.991,38 EUR
+0,55% +76,24
Kursdaten
- Börse Xetra
- Letzter 13.991,38
- Änderung +0,55 %
- Stand 14.08.26 18:00 Uhr
- Eröffnung 13.949,38
- Vortag 13.915,14
- Tageshoch 14.047,47
- Tagestief 13.949,38
- 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 | 19,60 08:16:00 Uhr | -1,21% -0,2400 | 26,95 | 18,50 |
| adidas AG DE000A1EWWW0 | 158,10 21:09:48 Uhr | -0,60% -0,9500 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 7,044 17:25:02 Uhr | -1,62% -0,1160 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 215,85 16:45:11 Uhr | +0,26% +0,5500 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 41,46 09:36:50 Uhr | -4,54% -1,970 | 61,44 | 11,88 |
| Allianz SE DE0008404005 | 442,10 21:55:44 Uhr | +0,52% +2,300 | 443,20 | 337,70 |
| Aroundtown SA LU1673108939 | 2,130 17:25:01 Uhr | -2,11% -0,0460 | 3,516 | 2,062 |
| ATOSS Software SE DE0005104400 | 92,10 08:16:00 Uhr | +0,22% +0,2000 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 168,60 17:31:36 Uhr | -0,18% -0,3000 | 222,80 | 94,55 |
| BASF SE DE000BASF111 | 51,06 18:08:25 Uhr | +1,69% +0,8500 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 47,26 11:15:56 Uhr | -1,73% -0,8300 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 59,50 15:27:15 Uhr | +1,22% +0,7200 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 34,72 17:30:09 Uhr | -0,40% -0,1400 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 36,60 15:59:57 Uhr | +2,38% +0,8500 | 37,10 | 26,28 |
| Beiersdorf AG DE0005200000 | 78,50 08:16:00 Uhr | -0,51% -0,4000 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 60,52 08:16:00 Uhr | -1,01% -0,6200 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 21,35 08:16:00 Uhr | +0,95% +0,2000 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 31,76 16:05:27 Uhr | +8,54% +2,500 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 39,84 16:37:08 Uhr | +0,40% +0,1600 | 40,05 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,50 16:27:10 Uhr | 0% 0 | 29,00 | 23,24 |
| Continental AG DE0005439004 | 69,68 18:34:37 Uhr | +2,62% +1,780 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 60,40 15:55:22 Uhr | +0,17% +0,1000 | 61,00 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,45 08:16:00 Uhr | -1,63% -0,9500 | 99,55 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 45,09 15:34:45 Uhr | +0,18% +0,0800 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,14 08:16:00 Uhr | +0,27% +0,1000 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 33,17 11:35:11 Uhr | +0,03% +0,0100 | 34,12 | 23,77 |
| Deutsche Börse AG DE0005810055 | 270,90 16:33:15 Uhr | 0% 0 | 276,50 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,140 20:45:03 Uhr | -1,60% -0,1320 | 10,22 | 6,766 |
| Deutsche Post AG DE0005552004 | 55,56 08:59:10 Uhr | +0,18% +0,1000 | 58,32 | 37,01 |
| Deutsche Telekom AG DE0005557508 | 28,69 18:08:29 Uhr | +0,60% +0,1700 | 34,30 | 23,56 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,98 13:17:29 Uhr | +0,48% +0,2100 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 17,48 17:26:16 Uhr | -4,87% -0,8950 | 20,35 | 14,66 |
| Energiekontor AG DE0005313506 | 26,20 18:16:31 Uhr | -16,43% -5,150 | 51,90 | 30,70 |
| Evonik Industries AG DE000EVNK013 | 17,76 08:16:00 Uhr | -1,28% -0,2300 | 18,02 | 12,52 |
| Evotec SE DE0005664809 | 3,564 09:57:42 Uhr | -0,34% -0,0120 | 7,492 | 3,382 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,00 08:16:00 Uhr | +0,15% +0,1000 | 85,55 | 62,90 |
| freenet AG DE000A0Z2ZZ5 | 23,56 10:21:29 Uhr | -1,17% -0,2800 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 40,81 08:16:00 Uhr | -0,51% -0,2100 | 47,45 | 34,72 |
| FUCHS SE DE000A3E5D64 | 39,76 16:15:51 Uhr | +0,66% +0,2600 | 42,38 | 31,98 |
| GEA Group AG DE0006602006 | 65,00 08:16:00 Uhr | +0,39% +0,2500 | 66,10 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 26,82 16:44:12 Uhr | -1,47% -0,4000 | 46,08 | 15,52 |
| Hannover Rück SE DE0008402215 | 253,00 16:04:15 Uhr | +1,61% +4,000 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 162,05 18:40:35 Uhr | -0,34% -0,5500 | 241,10 | 159,55 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,60 08:16:00 Uhr | -0,28% -0,2000 | 87,90 | 68,10 |
| HelloFresh SE DE000A161408 | 3,275 08:16:00 Uhr | -2,56% -0,0860 | 8,352 | 3,340 |
| Henkel AG & Co. KGaA DE0006048432 | 77,50 08:16:00 Uhr | +0,75% +0,5800 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 95,42 20:51:02 Uhr | +3,47% +3,200 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 444,40 08:12:48 Uhr | -0,49% -2,200 | 550,50 | 211,20 |
| HUGO BOSS AG DE000A1PHFF7 | 38,01 08:16:00 Uhr | +0,32% +0,1200 | 42,75 | 34,14 |
| Infineon Technologies AG DE0006231004 | 62,77 12:08:42 Uhr | +0,11% +0,0700 | 89,59 | 31,17 |
| JENOPTIK AG DE000A2NB601 | 41,34 11:14:52 Uhr | +0,24% +0,1000 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 24,98 20:33:27 Uhr | -0,32% -0,0800 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,53 10:45:02 Uhr | +1,47% +0,2100 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 41,46 08:16:00 Uhr | -0,02% -0,0100 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 99,90 08:16:00 Uhr | -0,79% -0,8000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 22,08 17:58:44 Uhr | +1,47% +0,3200 | 28,28 | 18,03 |
| KRONES AG DE0006335003 | 114,80 08:16:00 Uhr | 0% 0 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 14,82 08:16:00 Uhr | -3,33% -0,5100 | 25,60 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 51,55 16:03:45 Uhr | -1,15% -0,6000 | 74,35 | 50,35 |
| Mercedes-Benz Group AG DE0007100000 | 45,83 15:32:05 Uhr | +0,43% +0,1950 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 137,50 11:22:17 Uhr | -1,08% -1,500 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 383,60 17:07:00 Uhr | +1,48% +5,600 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 519,00 14:06:31 Uhr | +1,57% +8,000 | 574,00 | 438,20 |
| Nagarro SE DE000A3H2200 | 77,90 08:16:00 Uhr | +0,13% +0,1000 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 57,80 08:16:00 Uhr | -1,03% -0,6000 | 124,90 | 50,45 |
| Nordex SE DE000A0D6554 | 39,06 15:31:04 Uhr | -3,51% -1,420 | 50,05 | 19,33 |
| PNE AG DE000A0JBPG2 | 7,350 09:11:46 Uhr | -8,13% -0,6500 | 14,48 | 7,240 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,50 08:16:00 Uhr | -2,17% -0,6100 | 41,37 | 26,89 |
| PUMA SE DE0006969603 | 26,67 08:16:00 Uhr | +0,04% +0,0100 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 629,00 08:16:00 Uhr | -0,24% -1,500 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 61,10 08:16:00 Uhr | -0,89% -0,5500 | 94,30 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.203,20 21:25:12 Uhr | +3,07% +35,80 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,95 08:16:00 Uhr | +1,43% +0,4500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 58,18 11:56:23 Uhr | -0,48% -0,2800 | 61,72 | 33,78 |
| SAP SE DE0007164600 | 180,60 21:17:14 Uhr | +0,33% +0,6000 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 236,70 18:02:51 Uhr | +0,55% +1,300 | 266,00 | 188,25 |
| Scout24 SE DE000A12DM80 | 78,40 19:33:02 Uhr | +2,48% +1,900 | 115,60 | 62,90 |
| Siemens AG DE0007236101 | 283,90 19:55:30 Uhr | +0,05% +0,1500 | 289,80 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 160,58 17:07:36 Uhr | -0,26% -0,4200 | 194,00 | 83,88 |
| Siemens Healthineers AG DE000SHL1006 | 39,56 21:51:09 Uhr | +1,00% +0,3900 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 87,85 08:16:00 Uhr | +3,11% +2,650 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 74,95 08:16:00 Uhr | -0,86% -0,6500 | 89,80 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 58,75 08:16:00 Uhr | +1,12% +0,6500 | 68,80 | 15,72 |
| Stabilus SE DE000STAB1L8 | 15,72 08:16:00 Uhr | +0,51% +0,0800 | 25,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 39,68 08:16:00 Uhr | -0,05% -0,0200 | 43,05 | 29,40 |
| Symrise AG DE000SYM9999 | 88,94 08:16:00 Uhr | -0,29% -0,2600 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,35 10:57:18 Uhr | -0,60% -0,0800 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 120,00 09:09:41 Uhr | +3,99% +4,600 | 124,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,850 15:17:16 Uhr | +8,21% +0,5200 | 10,28 | 4,194 |
| thyssenkrupp AG DE0007500001 | 13,72 15:32:36 Uhr | +2,20% +0,2950 | 13,43 | 5,617 |
| United Internet AG DE0005089031 | 24,52 18:05:15 Uhr | +0,91% +0,2200 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 29,98 08:16:00 Uhr | -0,13% -0,0400 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 73,74 16:15:47 Uhr | +1,21% +0,8800 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 20,67 16:31:50 Uhr | -2,13% -0,4500 | 29,02 | 19,50 |
| Wacker Chemie AG DE000WCH8881 | 93,55 08:16:00 Uhr | +0,11% +0,1000 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 24,01 08:16:00 Uhr | +0,04% +0,0100 | 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