HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.529,53 EUR
+1,02% +137,03
Kursdaten
- Börse Xetra
- Letzter 13.529,53
- Änderung +1,02 %
- Stand 21.09.26 17:59 Uhr
- Eröffnung 13.451,33
- Vortag 13.392,50
- Tageshoch 13.553,40
- Tagestief 13.440,42
- 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 | 23,90 08:16:02 Uhr | +1,06% +0,2500 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 142,70 08:16:00 Uhr | +0,81% +1,150 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 6,273 17:25:02 Uhr | +1,37% +0,0850 | 16,70 | 5,951 |
| Airbus SE NL0000235190 | 194,36 16:35:48 Uhr | +0,60% +1,160 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 36,65 20:32:13 Uhr | +5,01% +1,750 | 61,44 | 12,80 |
| Allianz SE DE0008404005 | 446,00 19:17:29 Uhr | +0,91% +4,000 | 453,90 | 337,70 |
| Aroundtown SA LU1673108939 | 1,767 17:25:01 Uhr | +0,23% +0,0040 | 3,290 | 1,751 |
| ATOSS Software SE DE0005104400 | 93,00 08:16:04 Uhr | +0,43% +0,4000 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 169,20 10:45:40 Uhr | +0,53% +0,9000 | 222,80 | 95,30 |
| BASF SE DE000BASF111 | 51,35 17:36:56 Uhr | -0,77% -0,4000 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 49,11 20:02:43 Uhr | +0,04% +0,0200 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 60,82 10:52:56 Uhr | -0,49% -0,3000 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 34,72 13:39:49 Uhr | +4,01% +1,340 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 33,90 08:16:00 Uhr | -2,16% -0,7500 | 37,70 | 26,50 |
| Beiersdorf AG DE0005200000 | 74,66 14:25:59 Uhr | +1,19% +0,8800 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 59,86 08:16:04 Uhr | -1,12% -0,6800 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 21,65 08:16:00 Uhr | -0,46% -0,1000 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 29,10 15:36:37 Uhr | +0,34% +0,1000 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 41,69 18:15:46 Uhr | +0,80% +0,3300 | 43,10 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,05 12:50:50 Uhr | 0% 0 | 29,00 | 23,30 |
| Continental AG DE0005439004 | 67,58 08:16:04 Uhr | -0,62% -0,4200 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 60,00 08:16:00 Uhr | 0% 0 | 61,00 | 54,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 55,65 09:52:29 Uhr | -0,45% -0,2500 | 85,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,64 15:18:38 Uhr | +0,88% +0,3800 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,52 08:16:04 Uhr | +0,03% +0,0100 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 33,26 19:03:01 Uhr | +0,64% +0,2100 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 281,40 19:17:42 Uhr | +1,30% +3,600 | 292,10 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,658 11:11:39 Uhr | +0,29% +0,0220 | 10,22 | 6,766 |
| Deutsche Telekom AG DE0005557508 | 27,60 14:36:51 Uhr | +1,69% +0,4600 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 57,34 21:05:23 Uhr | +2,61% +1,460 | 58,32 | 37,01 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,60 08:16:02 Uhr | -2,23% -1,040 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 17,40 16:06:19 Uhr | -0,06% -0,0100 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 25,90 08:22:20 Uhr | -0,19% -0,0500 | 50,10 | 23,70 |
| Evonik Industries AG DE000EVNK013 | 17,38 19:04:46 Uhr | -0,11% -0,0200 | 19,05 | 12,52 |
| Evotec SE DE0005664809 | 2,972 11:10:35 Uhr | -3,38% -0,1040 | 7,492 | 2,788 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 60,10 10:30:02 Uhr | -0,41% -0,2500 | 85,55 | 58,90 |
| freenet AG DE000A0Z2ZZ5 | 24,38 19:08:45 Uhr | +1,08% +0,2600 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 38,61 08:16:04 Uhr | +0,21% +0,0800 | 47,45 | 34,72 |
| FUCHS SE DE000A3E5D64 | 40,60 08:16:00 Uhr | -0,78% -0,3200 | 42,50 | 31,98 |
| GEA Group AG DE0006602006 | 65,05 13:26:58 Uhr | +0,31% +0,2000 | 67,80 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 27,04 08:16:00 Uhr | -1,67% -0,4600 | 44,32 | 15,52 |
| Hannover Rück SE DE0008402215 | 254,60 16:47:06 Uhr | +0,32% +0,8000 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 144,05 16:51:55 Uhr | -0,38% -0,5500 | 241,10 | 144,60 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 68,90 08:16:02 Uhr | -0,86% -0,6000 | 84,40 | 68,10 |
| HelloFresh SE DE000A161408 | 2,658 08:16:04 Uhr | -1,15% -0,0310 | 7,822 | 2,617 |
| Henkel AG & Co. KGaA DE0006048432 | 72,84 13:08:32 Uhr | -1,11% -0,8200 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 78,58 08:16:00 Uhr | +0,03% +0,0200 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 397,60 21:13:13 Uhr | +1,79% +7,000 | 550,50 | 217,20 |
| HUGO BOSS AG DE000A1PHFF7 | 38,31 08:16:02 Uhr | +1,24% +0,4700 | 41,88 | 34,14 |
| Infineon Technologies AG DE0006231004 | 58,10 17:25:53 Uhr | +3,42% +1,920 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 41,66 18:06:28 Uhr | +3,48% +1,400 | 47,92 | 17,11 |
| Jungheinrich AG DE0006219934 | 25,00 08:16:04 Uhr | -0,08% -0,0200 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,20 08:16:02 Uhr | -1,94% -0,3200 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 41,04 08:23:12 Uhr | +0,44% +0,1800 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 105,90 08:16:00 Uhr | +0,95% +1,0000 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 20,62 08:16:02 Uhr | +1,08% +0,2200 | 28,28 | 18,03 |
| KRONES AG DE0006335003 | 110,00 08:16:02 Uhr | -1,43% -1,600 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 13,61 15:39:07 Uhr | -0,87% -0,1200 | 23,32 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 46,16 08:16:02 Uhr | -1,07% -0,5000 | 70,30 | 45,90 |
| Mercedes-Benz Group AG DE0007100000 | 43,84 18:44:16 Uhr | -1,32% -0,5850 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 133,15 21:00:53 Uhr | +1,06% +1,400 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 348,00 12:24:29 Uhr | +0,69% +2,400 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 510,20 19:17:35 Uhr | +0,67% +3,400 | 574,00 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,25 08:16:00 Uhr | +0,77% +0,6000 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 60,65 17:45:20 Uhr | -1,46% -0,9000 | 111,70 | 50,45 |
| Nordex SE DE000A0D6554 | 39,84 11:57:25 Uhr | -1,48% -0,6000 | 50,05 | 20,78 |
| PNE AG DE000A0JBPG2 | 7,140 08:16:02 Uhr | +0,14% +0,0100 | 13,44 | 7,030 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,63 10:15:50 Uhr | -3,05% -0,8700 | 41,37 | 26,83 |
| PUMA SE DE0006969603 | 21,89 11:30:01 Uhr | -2,10% -0,4700 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 565,50 08:16:04 Uhr | -1,39% -8,000 | 771,50 | 573,50 |
| Redcare Pharmacy N.V. NL0012044747 | 62,40 14:51:48 Uhr | +2,55% +1,550 | 90,05 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.013,40 20:54:41 Uhr | +0,08% +0,8000 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,80 13:28:30 Uhr | 0% 0 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 60,48 15:07:53 Uhr | +0,13% +0,0800 | 62,00 | 35,61 |
| SAP SE DE0007164600 | 184,58 13:10:16 Uhr | +0,62% +1,140 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 249,00 08:00:10 Uhr | +1,01% +2,500 | 266,00 | 190,45 |
| Scout24 SE DE000A12DM80 | 73,95 08:16:02 Uhr | -0,54% -0,4000 | 105,90 | 62,90 |
| Siemens AG DE0007236101 | 273,40 18:05:57 Uhr | +3,31% +8,750 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 143,00 19:59:24 Uhr | +2,14% +3,000 | 194,00 | 94,50 |
| Siemens Healthineers AG DE000SHL1006 | 37,74 17:52:13 Uhr | -0,32% -0,1200 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 79,10 08:16:04 Uhr | +2,39% +1,850 | 107,50 | 41,74 |
| Sixt SE DE0007231326 | 67,20 08:16:02 Uhr | -1,68% -1,150 | 86,15 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 57,20 08:16:04 Uhr | +2,05% +1,150 | 68,80 | 20,32 |
| Stabilus SE DE000STAB1L8 | 16,10 08:16:02 Uhr | +1,51% +0,2400 | 25,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 36,54 08:16:02 Uhr | +2,12% +0,7600 | 42,70 | 29,40 |
| Symrise AG DE000SYM9999 | 88,94 08:16:04 Uhr | -0,45% -0,4000 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 11,30 08:16:04 Uhr | -1,65% -0,1900 | 16,38 | 11,20 |
| Talanx AG DE000TLX1005 | 120,90 12:04:47 Uhr | -1,63% -2,000 | 128,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,365 08:16:02 Uhr | -1,32% -0,0850 | 8,925 | 4,194 |
| thyssenkrupp AG DE0007500001 | 14,77 19:41:45 Uhr | -3,50% -0,5350 | 15,67 | 7,260 |
| United Internet AG DE0005089031 | 27,08 08:16:00 Uhr | -1,74% -0,4800 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 30,30 08:16:00 Uhr | +1,07% +0,3200 | 46,60 | 10,54 |
| Volkswagen AG DE0007664039 | 75,50 19:33:23 Uhr | -0,40% -0,3000 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 17,62 20:31:36 Uhr | -0,96% -0,1700 | 28,70 | 17,55 |
| Wacker Chemie AG DE000WCH8881 | 85,15 08:16:04 Uhr | -0,99% -0,8500 | 103,70 | 62,75 |
| Zalando SE DE000ZAL1111 | 21,55 08:16:04 Uhr | 0% 0 | 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