HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.409,15 EUR
-1,18% -148,49
Kursdaten
- Börse Xetra
- Letzter 12.409,15
- Änderung -1,18 %
- Stand 01.12.25 11:40 Uhr
- Eröffnung 12.520,97
- Vortag 12.557,64
- Tageshoch 12.531,63
- Tagestief 12.409,15
- 52W Hoch 13.003,71 (09.10.25)
- 52W Tief 9.664,35 (07.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (97)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 23,85 08:17:09 Uhr | +1,27% +0,3000 | 23,65 | 11,08 |
| adidas AG DE000A1EWWW0 | 161,35 11:28:20 Uhr | +0,69% +1,100 | 262,70 | 149,95 |
| ADTRAN Holdings Inc. US00486H1059 | 6,712 08:01:03 Uhr | -1,35% -0,0920 | 11,33 | 6,168 |
| Airbus SE NL0000235190 | 194,82 11:39:32 Uhr | +0,01% +0,0200 | 214,75 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 17,56 11:16:06 Uhr | -2,15% -0,3850 | 19,83 | 8,470 |
| Allianz SE DE0008404005 | 371,40 09:47:15 Uhr | -0,19% -0,7000 | 380,00 | 291,30 |
| Aroundtown SA LU1673108939 | 2,952 08:01:13 Uhr | -0,94% -0,0280 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 114,00 08:17:18 Uhr | +0,53% +0,6000 | 144,80 | 98,10 |
| Aurubis AG DE0006766504 | 120,00 09:38:40 Uhr | +2,13% +2,500 | 121,90 | 70,25 |
| BASF SE DE000BASF111 | 44,60 08:55:48 Uhr | -0,13% -0,0600 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 30,60 10:17:33 Uhr | +0,18% +0,0550 | 31,38 | 18,69 |
| Bayerische Motoren Werke AG DE0005190003 | 87,96 08:16:50 Uhr | -0,34% -0,3000 | 91,42 | 63,00 |
| Bechtle AG DE0005158703 | 44,14 10:13:17 Uhr | +0,18% +0,0800 | 44,28 | 29,42 |
| BEFESA S.A. LU1704650164 | 27,42 08:17:17 Uhr | +0,44% +0,1200 | 30,78 | 19,46 |
| Beiersdorf AG DE0005200000 | 92,22 08:17:12 Uhr | -0,47% -0,4400 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 49,14 08:17:14 Uhr | -0,41% -0,2000 | 67,70 | 46,15 |
| CANCOM SE DE0005419105 | 26,35 08:17:13 Uhr | -1,31% -0,3500 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 44,28 08:17:12 Uhr | -0,45% -0,2000 | 70,40 | 40,50 |
| Commerzbank AG DE000CBK1001 | 33,63 11:28:18 Uhr | -1,47% -0,5000 | 38,01 | 14,43 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 24,20 11:36:54 Uhr | 0% 0 | 25,00 | 15,26 |
| Continental AG DE0005439004 | 63,94 08:17:13 Uhr | -1,45% -0,9400 | 78,36 | 53,24 |
| Covestro AG DE0006062144 | 58,88 08:17:10 Uhr | -0,41% -0,2400 | 60,72 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 83,95 08:17:09 Uhr | +1,57% +1,300 | 113,00 | 75,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 36,29 08:17:16 Uhr | -0,38% -0,1400 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 19,79 08:17:15 Uhr | -1,93% -0,3900 | 38,35 | 15,81 |
| Deutsche Bank AG DE0005140008 | 30,51 08:17:12 Uhr | -0,25% -0,0750 | 33,56 | 15,99 |
| Deutsche Börse AG DE0005810055 | 228,30 10:27:38 Uhr | -2,39% -5,600 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,288 11:37:36 Uhr | +0,34% +0,0280 | 8,350 | 5,548 |
| Deutsche Post AG DE0005552004 | 44,95 11:16:56 Uhr | -0,07% -0,0300 | 45,43 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 27,95 11:33:13 Uhr | +1,27% +0,3500 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,30 08:17:18 Uhr | +0,18% +0,0800 | 63,02 | 39,76 |
| E.ON SE DE000ENAG999 | 15,37 09:47:22 Uhr | +0,52% +0,0800 | 16,50 | 10,49 |
| Energiekontor AG DE0005313506 | 34,55 08:17:12 Uhr | +2,98% +1,0000 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 13,20 08:17:16 Uhr | +0,38% +0,0500 | 22,29 | 12,99 |
| Evotec SE DE0005664809 | 5,742 08:03:54 Uhr | -1,54% -0,0900 | 9,290 | 5,102 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 71,90 08:17:09 Uhr | -0,14% -0,1000 | 79,40 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 28,30 08:17:14 Uhr | -0,35% -0,1000 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 41,20 09:02:42 Uhr | +0,37% +0,1500 | 53,74 | 39,17 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,09 09:47:45 Uhr | -0,17% -0,0800 | 50,54 | 32,84 |
| FUCHS SE DE000A3E5D64 | 39,12 08:17:16 Uhr | -0,86% -0,3400 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 57,80 08:17:10 Uhr | -1,20% -0,7000 | 67,10 | 47,32 |
| Gerresheimer AG DE000A0LD6E6 | 26,70 08:35:17 Uhr | +0,75% +0,2000 | 81,80 | 23,50 |
| Hannover Rück SE DE0008402215 | 258,60 09:47:19 Uhr | -0,23% -0,6000 | 291,20 | 236,40 |
| Heidelberg Materials AG DE0006047004 | 219,80 09:03:06 Uhr | -0,36% -0,8000 | 222,80 | 118,35 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 81,30 08:17:14 Uhr | +1,37% +1,100 | 92,10 | 77,60 |
| HelloFresh SE DE000A161408 | 6,168 08:36:48 Uhr | +3,87% +0,2300 | 13,45 | 5,200 |
| Henkel AG & Co. KGaA DE0006048432 | 69,16 08:17:10 Uhr | -0,60% -0,4200 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 64,95 11:20:21 Uhr | -4,84% -3,300 | 117,00 | 33,02 |
| HOCHTIEF AG DE0006070006 | 292,60 11:27:13 Uhr | -1,81% -5,400 | 300,60 | 117,30 |
| HUGO BOSS AG DE000A1PHFF7 | 38,19 08:07:00 Uhr | -1,09% -0,4200 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 36,01 08:17:10 Uhr | -1,07% -0,3900 | 39,32 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 19,65 08:17:15 Uhr | -0,71% -0,1400 | 24,54 | 14,64 |
| Jungheinrich AG DE0006219934 | 33,98 10:39:32 Uhr | -1,16% -0,4000 | 42,92 | 23,80 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,85 09:44:20 Uhr | +1,98% +0,2300 | 16,79 | 10,25 |
| KION GROUP AG DE000KGX8881 | 63,85 09:43:01 Uhr | -1,47% -0,9500 | 64,80 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 90,40 08:17:16 Uhr | +0,06% +0,0500 | 96,50 | 67,70 |
| Kontron AG AT0000A0E9W5 | 24,08 08:17:17 Uhr | -0,74% -0,1800 | 28,72 | 16,72 |
| KRONES AG DE0006335003 | 129,60 08:17:10 Uhr | +0,31% +0,4000 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 17,12 08:17:09 Uhr | -0,47% -0,0800 | 33,61 | 15,71 |
| LEG Immobilien SE DE000LEG1110 | 65,10 09:47:15 Uhr | +0,46% +0,3000 | 88,16 | 62,90 |
| Mercedes-Benz Group AG DE0007100000 | 58,03 08:00:28 Uhr | +0,03% +0,0200 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 118,00 11:22:44 Uhr | +2,03% +2,350 | 151,85 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 351,30 08:08:28 Uhr | -0,43% -1,500 | 398,10 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 540,60 08:08:05 Uhr | -0,66% -3,600 | 612,40 | 478,20 |
| Nagarro SE DE000A3H2200 | 73,55 08:17:16 Uhr | +3,23% +2,300 | 97,90 | 43,32 |
| Nemetschek SE DE0006452907 | 94,95 08:17:10 Uhr | +0,90% +0,8500 | 137,40 | 87,00 |
| Nordex SE DE000A0D6554 | 25,58 08:17:12 Uhr | -2,81% -0,7400 | 28,22 | 10,74 |
| PNE AG DE000A0JBPG2 | 10,06 08:17:12 Uhr | -0,20% -0,0200 | 15,52 | 9,690 |
| Porsche Automobil Holding SE DE000PAH0038 | 37,15 11:29:29 Uhr | +0,24% +0,0900 | 40,00 | 30,98 |
| PUMA SE DE0006969603 | 20,93 11:36:34 Uhr | +5,68% +1,125 | 46,95 | 15,37 |
| RATIONAL AG DE0007010803 | 635,00 08:17:11 Uhr | -1,63% -10,50 | 905,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 65,55 08:17:17 Uhr | -0,23% -0,1500 | 159,70 | 60,10 |
| Rheinmetall AG DE0007030009 | 1.414,50 11:39:05 Uhr | -3,97% -58,50 | 2.000,00 | 595,80 |
| RTL Group S.A. LU0061462528 | 34,05 08:45:07 Uhr | +1,49% +0,5000 | 38,20 | 24,25 |
| RWE AG DE0007037129 | 43,77 08:05:04 Uhr | +0,90% +0,3900 | 46,64 | 27,90 |
| SAP SE DE0007164600 | 208,35 10:51:34 Uhr | -0,43% -0,9000 | 283,55 | 201,40 |
| Sartorius AG DE0007165631 | 248,20 08:17:11 Uhr | -1,00% -2,500 | 284,10 | 173,45 |
| Scout24 SE DE000A12DM80 | 87,30 08:17:14 Uhr | +0,34% +0,3000 | 122,20 | 83,25 |
| Siemens AG DE0007236101 | 225,80 10:46:12 Uhr | -1,20% -2,750 | 252,50 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 112,30 11:05:17 Uhr | -2,43% -2,800 | 117,10 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 42,90 10:42:25 Uhr | +0,09% +0,0400 | 58,16 | 40,83 |
| Siltronic AG DE000WAF3001 | 48,64 08:17:17 Uhr | -0,78% -0,3800 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 70,20 08:17:11 Uhr | -0,35% -0,2500 | 98,00 | 66,15 |
| SMA Solar Technology AG DE000A0DJ6J9 | 34,38 08:12:02 Uhr | +0,17% +0,0600 | 35,52 | 11,91 |
| Stabilus SE DE000STAB1L8 | 20,90 08:17:18 Uhr | 0% 0 | 33,70 | 18,96 |
| Ströer SE & Co. KGaA DE0007493991 | 35,50 08:17:11 Uhr | +0,42% +0,1500 | 58,90 | 33,50 |
| Symrise AG DE000SYM9999 | 71,90 11:30:23 Uhr | +2,28% +1,600 | 106,35 | 67,80 |
| TAG Immobilien AG DE0008303504 | 14,46 08:17:12 Uhr | +1,05% +0,1500 | 16,14 | 11,76 |
| Talanx AG DE000TLX1005 | 110,90 08:17:17 Uhr | -0,18% -0,2000 | 124,10 | 79,60 |
| TeamViewer SE DE000A2YN900 | 5,725 08:17:16 Uhr | -0,69% -0,0400 | 13,42 | 5,430 |
| thyssenkrupp AG DE0007500001 | 9,072 11:39:12 Uhr | -2,43% -0,2260 | 13,32 | 3,820 |
| United Internet AG DE0005089031 | 25,70 08:17:17 Uhr | +2,31% +0,5800 | 29,20 | 14,73 |
| Verbio SE DE000A0JL9W6 | 17,46 10:23:47 Uhr | -2,02% -0,3600 | 18,09 | 7,390 |
| Volkswagen AG DE0007664039 | 98,84 10:56:21 Uhr | +0,75% +0,7400 | 114,00 | 79,88 |
| Vonovia SE DE000A1ML7J1 | 25,88 09:47:11 Uhr | -0,73% -0,1900 | 31,77 | 24,10 |
| Wacker Chemie AG DE000WCH8881 | 65,60 08:17:17 Uhr | +0,15% +0,1000 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 23,00 10:38:21 Uhr | -0,43% -0,1000 | 39,82 | 21,71 |
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