HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.798,50 EUR
+0,17% +23,74
Kursdaten
- Börse Xetra
- Letzter 13.798,50
- Änderung +0,17 %
- Stand 04.09.26 17:59 Uhr
- Eröffnung 13.773,40
- Vortag 13.774,76
- Tageshoch 13.863,34
- Tagestief 13.756,83
- 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 | 23,35 08:16:03 Uhr | -0,64% -0,1500 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 148,10 12:46:52 Uhr | -0,17% -0,2500 | 198,00 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 6,176 17:25:03 Uhr | -1,67% -0,1050 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 199,48 18:36:15 Uhr | +1,66% +3,260 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 35,85 08:16:03 Uhr | -0,03% -0,0100 | 61,44 | 12,03 |
| Allianz SE DE0008404005 | 450,60 19:43:36 Uhr | -0,49% -2,200 | 453,90 | 337,70 |
| Aroundtown SA LU1673108939 | 1,898 17:25:01 Uhr | -1,09% -0,0210 | 3,338 | 1,861 |
| ATOSS Software SE DE0005104400 | 97,60 15:39:59 Uhr | +3,06% +2,900 | 121,20 | 66,40 |
| Aurubis AG DE0006766504 | 173,70 18:51:12 Uhr | +0,93% +1,600 | 222,80 | 94,55 |
| BASF SE DE000BASF111 | 53,32 18:51:15 Uhr | -0,52% -0,2800 | 55,01 | 41,60 |
| Bayer AG DE000BAY0017 | 48,86 18:52:49 Uhr | -1,13% -0,5600 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 62,22 08:16:03 Uhr | +0,48% +0,3000 | 97,28 | 56,40 |
| Bechtle AG DE0005158703 | 36,88 08:16:03 Uhr | +3,95% +1,400 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 36,20 08:16:00 Uhr | +2,12% +0,7500 | 37,10 | 26,28 |
| Beiersdorf AG DE0005200000 | 76,10 14:38:15 Uhr | -0,63% -0,4800 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 61,20 08:16:03 Uhr | +0,33% +0,2000 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 22,25 08:16:00 Uhr | +1,14% +0,2500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 32,22 10:42:18 Uhr | +0,50% +0,1600 | 48,08 | 23,04 |
| Commerzbank AG DE000CBK1001 | 42,02 15:36:35 Uhr | +0,50% +0,2100 | 41,81 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 27,35 08:40:47 Uhr | -3,70% -1,050 | 29,00 | 23,30 |
| Continental AG DE0005439004 | 70,90 18:54:33 Uhr | +3,17% +2,180 | 76,16 | 53,24 |
| Covestro AG DE0006062144 | 59,80 08:16:00 Uhr | -0,33% -0,2000 | 61,00 | 54,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 59,15 08:01:38 Uhr | +1,72% +1,0000 | 88,60 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 45,35 18:56:04 Uhr | +0,78% +0,3500 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 36,61 08:16:03 Uhr | -0,19% -0,0700 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 35,60 19:34:20 Uhr | 0% 0 | 35,60 | 23,77 |
| Deutsche Börse AG DE0005810055 | 280,40 19:00:52 Uhr | -0,99% -2,800 | 292,10 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,872 15:43:23 Uhr | +2,15% +0,1660 | 10,22 | 6,766 |
| Deutsche Telekom AG DE0005557508 | 28,41 19:03:32 Uhr | -1,22% -0,3500 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 54,80 19:02:42 Uhr | +0,15% +0,0800 | 58,32 | 37,01 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,88 09:26:12 Uhr | +0,13% +0,0600 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 17,50 19:03:50 Uhr | +0,17% +0,0300 | 20,35 | 14,91 |
| Energiekontor AG DE0005313506 | 24,90 08:16:03 Uhr | +3,75% +0,9000 | 50,10 | 23,70 |
| Evonik Industries AG DE000EVNK013 | 18,63 08:16:03 Uhr | -1,32% -0,2500 | 19,05 | 12,52 |
| Evotec SE DE0005664809 | 3,252 08:16:03 Uhr | -0,18% -0,0060 | 7,492 | 3,132 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 61,95 08:16:02 Uhr | -0,80% -0,5000 | 85,55 | 62,00 |
| freenet AG DE000A0Z2ZZ5 | 24,48 13:29:24 Uhr | +0,08% +0,0200 | 33,76 | 22,42 |
| Fresenius Medical Care AG DE0005785802 | 39,32 17:45:15 Uhr | -0,20% -0,0800 | 47,45 | 34,72 |
| FUCHS SE DE000A3E5D64 | 41,94 13:21:17 Uhr | +2,04% +0,8400 | 41,68 | 31,98 |
| GEA Group AG DE0006602006 | 64,50 13:33:30 Uhr | +1,10% +0,7000 | 67,80 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 28,40 16:27:17 Uhr | +2,23% +0,6200 | 44,48 | 15,52 |
| Hannover Rück SE DE0008402215 | 261,40 14:13:22 Uhr | -0,23% -0,6000 | 280,80 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 167,30 17:03:57 Uhr | +1,79% +2,950 | 241,10 | 155,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,70 08:16:03 Uhr | +0,86% +0,6000 | 84,40 | 68,10 |
| HelloFresh SE DE000A161408 | 2,798 15:09:01 Uhr | +5,62% +0,1490 | 8,084 | 2,617 |
| Henkel AG & Co. KGaA DE0006048432 | 76,20 19:20:39 Uhr | +1,38% +1,040 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 80,54 21:23:23 Uhr | -1,59% -1,300 | 117,00 | 63,58 |
| HOCHTIEF AG DE0006070006 | 424,60 19:34:43 Uhr | +2,66% +11,00 | 550,50 | 217,20 |
| HUGO BOSS AG DE000A1PHFF7 | 38,45 08:16:03 Uhr | -1,26% -0,4900 | 42,25 | 34,14 |
| Infineon Technologies AG DE0006231004 | 57,02 19:25:54 Uhr | +2,63% +1,460 | 89,59 | 31,45 |
| JENOPTIK AG DE000A2NB601 | 40,24 16:22:23 Uhr | +2,92% +1,140 | 47,92 | 16,04 |
| Jungheinrich AG DE0006219934 | 26,90 13:49:57 Uhr | +1,43% +0,3800 | 38,30 | 22,00 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,80 08:01:55 Uhr | -1,06% -0,1800 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 45,73 15:39:46 Uhr | +7,12% +3,040 | 70,20 | 36,65 |
| Knorr-Bremse AG DE000KBX1006 | 103,70 11:20:25 Uhr | +1,67% +1,700 | 115,10 | 77,65 |
| Kontron AG AT0000A0E9W5 | 21,42 08:16:03 Uhr | +0,37% +0,0800 | 28,28 | 18,03 |
| KRONES AG DE0006335003 | 118,00 14:18:51 Uhr | +1,20% +1,400 | 142,60 | 106,40 |
| LANXESS AG DE0005470405 | 15,67 08:16:03 Uhr | -1,14% -0,1800 | 23,70 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 49,36 12:29:28 Uhr | +2,45% +1,180 | 70,30 | 48,18 |
| Mercedes-Benz Group AG DE0007100000 | 47,50 19:26:57 Uhr | +1,16% +0,5450 | 62,19 | 42,68 |
| Merck KGaA DE0006599905 | 136,05 19:28:14 Uhr | -2,61% -3,650 | 147,40 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 347,10 15:19:15 Uhr | +1,55% +5,300 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 528,40 18:53:33 Uhr | -0,11% -0,6000 | 574,00 | 438,20 |
| Nagarro SE DE000A3H2200 | 78,15 08:16:00 Uhr | +0,13% +0,1000 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 64,05 16:26:36 Uhr | -2,59% -1,700 | 114,70 | 50,45 |
| Nordex SE DE000A0D6554 | 36,60 11:07:00 Uhr | -0,60% -0,2200 | 50,05 | 19,33 |
| PNE AG DE000A0JBPG2 | 7,070 08:16:03 Uhr | -0,98% -0,0700 | 13,86 | 7,030 |
| Porsche Automobil Holding SE DE000PAH0038 | 29,23 08:16:03 Uhr | +4,39% +1,230 | 41,37 | 26,83 |
| PUMA SE DE0006969603 | 23,97 08:16:03 Uhr | -2,52% -0,6200 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 616,00 08:16:03 Uhr | +0,08% +0,5000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 57,00 08:16:03 Uhr | 0% 0 | 90,05 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.035,00 20:29:43 Uhr | -3,27% -35,00 | 2.000,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 32,55 08:16:03 Uhr | +1,72% +0,5500 | 40,00 | 28,90 |
| RWE AG DE0007037129 | 58,28 19:34:42 Uhr | +0,83% +0,4800 | 61,72 | 34,57 |
| SAP SE DE0007164600 | 186,22 20:44:31 Uhr | +0,20% +0,3800 | 244,05 | 127,68 |
| Sartorius AG DE0007165631 | 239,80 16:38:43 Uhr | -2,16% -5,300 | 266,00 | 188,25 |
| Scout24 SE DE000A12DM80 | 77,70 11:21:40 Uhr | -0,70% -0,5500 | 111,80 | 62,90 |
| Siemens AG DE0007236101 | 271,65 21:36:16 Uhr | +0,59% +1,600 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 147,06 21:58:55 Uhr | +1,32% +1,920 | 194,00 | 86,72 |
| Siemens Healthineers AG DE000SHL1006 | 39,16 12:20:49 Uhr | -1,11% -0,4400 | 49,69 | 32,96 |
| Siltronic AG DE000WAF3001 | 77,65 12:50:18 Uhr | +3,67% +2,750 | 107,50 | 32,08 |
| Sixt SE DE0007231326 | 71,20 08:16:03 Uhr | -0,21% -0,1500 | 86,25 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 57,05 08:16:03 Uhr | +1,60% +0,9000 | 68,80 | 17,33 |
| Stabilus SE DE000STAB1L8 | 16,44 08:16:03 Uhr | +3,27% +0,5200 | 25,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 37,94 08:16:03 Uhr | +0,85% +0,3200 | 42,70 | 29,40 |
| Symrise AG DE000SYM9999 | 90,40 16:51:40 Uhr | -1,01% -0,9200 | 94,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 12,55 12:30:25 Uhr | +2,87% +0,3500 | 16,38 | 12,20 |
| Talanx AG DE000TLX1005 | 128,10 14:12:04 Uhr | +1,99% +2,500 | 126,90 | 97,50 |
| TeamViewer SE DE000A2YN900 | 6,940 08:16:03 Uhr | +2,51% +0,1700 | 9,270 | 4,194 |
| thyssenkrupp AG DE0007500001 | 15,12 20:04:26 Uhr | +6,18% +0,8800 | 15,14 | 6,443 |
| United Internet AG DE0005089031 | 27,24 08:16:00 Uhr | -1,59% -0,4400 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 29,78 08:16:00 Uhr | -0,13% -0,0400 | 46,60 | 9,820 |
| Volkswagen AG DE0007664039 | 81,28 19:50:20 Uhr | +3,65% +2,860 | 109,00 | 69,36 |
| Vonovia SE DE000A1ML7J1 | 19,25 16:07:16 Uhr | -0,05% -0,0100 | 28,70 | 18,71 |
| Wacker Chemie AG DE000WCH8881 | 93,90 09:46:21 Uhr | +0,27% +0,2500 | 103,70 | 61,55 |
| Zalando SE DE000ZAL1111 | 22,86 08:41:40 Uhr | +0,70% +0,1600 | 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