HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.945,29 EUR
+2,15% +293,96
Kursdaten
- Börse Xetra
- Letzter 13.945,29
- Änderung +2,15 %
- Stand 04.11.26 17:59 Uhr
- Eröffnung 13.628,58
- Vortag 13.651,33
- Tageshoch 13.993,57
- Tagestief 13.628,58
- 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 | 24,00 08:16:05 Uhr | +0,42% +0,1000 | 26,95 | 18,64 |
| adidas AG DE000A1EWWW0 | 174,95 15:43:56 Uhr | +4,98% +8,300 | 188,10 | 130,40 |
| ADTRAN Holdings Inc. US00486H1059 | 4,207 17:25:02 Uhr | -11,50% -0,5465 | 16,70 | 4,753 |
| Airbus SE NL0000235190 | 193,88 10:30:14 Uhr | +0,37% +0,7200 | 221,05 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 34,25 08:31:13 Uhr | +4,87% +1,590 | 61,44 | 15,94 |
| Allianz SE DE0008404005 | 459,90 17:31:01 Uhr | +4,43% +19,50 | 453,90 | 337,70 |
| Aroundtown SA LU1673108939 | 1,599 17:25:01 Uhr | +6,25% +0,0940 | 3,206 | 1,329 |
| ATOSS Software SE DE0005104400 | 89,60 08:16:03 Uhr | -2,71% -2,500 | 120,00 | 66,40 |
| Aurubis AG DE0006766504 | 134,00 08:16:03 Uhr | +0,90% +1,200 | 222,80 | 106,10 |
| BASF SE DE000BASF111 | 54,19 13:32:26 Uhr | +1,04% +0,5600 | 55,01 | 41,70 |
| Bayer AG DE000BAY0017 | 53,82 17:11:29 Uhr | +3,66% +1,900 | 53,56 | 25,79 |
| Bayerische Motoren Werke AG DE0005190003 | 58,26 10:02:35 Uhr | +0,38% +0,2200 | 97,28 | 52,24 |
| Bechtle AG DE0005158703 | 33,30 08:16:03 Uhr | -1,01% -0,3400 | 44,74 | 24,62 |
| BEFESA S.A. LU1704650164 | 37,35 08:16:00 Uhr | -0,66% -0,2500 | 37,70 | 26,50 |
| Beiersdorf AG DE0005200000 | 85,88 17:24:01 Uhr | +3,22% +2,680 | 109,90 | 67,00 |
| Brenntag SE DE000A1DAHH0 | 62,44 08:16:03 Uhr | -0,22% -0,1400 | 65,60 | 44,38 |
| CANCOM SE DE0005419105 | 20,55 08:16:00 Uhr | -1,67% -0,3500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 35,70 14:59:41 Uhr | +3,36% +1,160 | 46,14 | 23,04 |
| Commerzbank AG DE000CBK1001 | 39,61 10:53:41 Uhr | +4,24% +1,610 | 43,10 | 29,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 28,15 15:47:11 Uhr | 0% 0 | 30,40 | 23,30 |
| Continental AG DE0005439004 | 68,60 08:16:03 Uhr | +3,16% +2,100 | 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 | 60,10 08:16:03 Uhr | -1,39% -0,8500 | 85,00 | 48,88 |
| Daimler Truck Holding AG DE000DTR0CK8 | 39,96 08:16:00 Uhr | -0,17% -0,0700 | 50,00 | 33,49 |
| Delivery Hero SE DE000A2E4K43 | 37,08 08:16:03 Uhr | +0,68% +0,2500 | 40,25 | 15,10 |
| Deutsche Bank AG DE0005140008 | 31,88 10:52:15 Uhr | +4,83% +1,470 | 35,71 | 23,77 |
| Deutsche Börse AG DE0005810055 | 315,40 16:19:52 Uhr | +0,19% +0,6000 | 320,50 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,932 13:49:09 Uhr | +2,03% +0,1580 | 10,22 | 6,990 |
| Deutsche Telekom AG DE0005557508 | 26,80 16:54:51 Uhr | +4,00% +1,030 | 34,30 | 23,56 |
| DHL AG DE0005552004 | 60,54 16:21:41 Uhr | +2,19% +1,300 | 59,24 | 38,93 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,57 08:16:03 Uhr | +1,31% +0,6000 | 50,38 | 35,96 |
| E.ON SE DE000ENAG999 | 18,70 16:18:02 Uhr | +0,21% +0,0400 | 20,35 | 15,04 |
| Energiekontor AG DE0005313506 | 23,05 08:16:03 Uhr | +1,99% +0,4500 | 50,10 | 22,30 |
| Evonik Industries AG DE000EVNK013 | 20,96 08:16:03 Uhr | +2,64% +0,5400 | 21,62 | 12,52 |
| Evotec SE DE0005664809 | 2,810 08:16:05 Uhr | +2,48% +0,0680 | 7,492 | 2,510 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 66,40 08:16:03 Uhr | +1,07% +0,7000 | 85,55 | 57,00 |
| freenet AG DE000A0Z2ZZ5 | 23,44 17:37:44 Uhr | +2,90% +0,6600 | 33,76 | 21,70 |
| Fresenius Medical Care AG DE0005785802 | 39,16 08:16:03 Uhr | -5,34% -2,210 | 44,97 | 34,72 |
| FUCHS SE DE000A3E5D64 | 43,12 08:16:00 Uhr | +0,75% +0,3200 | 45,92 | 31,98 |
| GEA Group AG DE0006602006 | 69,85 16:25:33 Uhr | +3,48% +2,350 | 69,85 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 32,24 08:16:00 Uhr | -0,37% -0,1200 | 33,06 | 15,52 |
| Hannover Rück SE DE0008402215 | 297,20 15:19:45 Uhr | +3,27% +9,400 | 290,00 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 170,15 11:19:25 Uhr | +8,65% +13,55 | 241,10 | 139,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 66,90 08:16:03 Uhr | -0,45% -0,3000 | 84,40 | 67,20 |
| HelloFresh SE DE000A161408 | 2,741 08:16:03 Uhr | -3,62% -0,1030 | 6,906 | 2,265 |
| Henkel AG & Co. KGaA DE0006048432 | 82,30 14:45:51 Uhr | +1,93% +1,560 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 81,68 16:15:27 Uhr | -1,50% -1,240 | 96,62 | 63,58 |
| HOCHTIEF AG DE0006070006 | 379,80 08:16:03 Uhr | +2,82% +10,40 | 550,50 | 259,00 |
| HUGO BOSS AG DE000A1PHFF7 | 38,28 08:16:05 Uhr | +1,70% +0,6400 | 39,74 | 34,14 |
| Infineon Technologies AG DE0006231004 | 52,04 16:16:42 Uhr | +1,19% +0,6100 | 89,59 | 31,49 |
| JENOPTIK AG DE000A2NB601 | 39,28 08:16:00 Uhr | +3,04% +1,160 | 47,92 | 18,35 |
| Jungheinrich AG DE0006219934 | 21,74 08:16:03 Uhr | +0,56% +0,1200 | 38,30 | 20,76 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,90 10:03:22 Uhr | -0,23% -0,0300 | 18,53 | 10,72 |
| KION GROUP AG DE000KGX8881 | 33,47 08:16:00 Uhr | +0,33% +0,1100 | 70,20 | 32,40 |
| Knorr-Bremse AG DE000KBX1006 | 92,15 08:16:00 Uhr | +1,15% +1,050 | 115,10 | 78,50 |
| Kontron AG AT0000A0E9W5 | 20,16 08:16:03 Uhr | +0,20% +0,0400 | 25,30 | 18,03 |
| KRONES AG DE0006335003 | 113,00 08:16:03 Uhr | +0,18% +0,2000 | 142,60 | 104,00 |
| LANXESS AG DE0005470405 | 12,33 14:52:38 Uhr | +3,79% +0,4500 | 21,62 | 11,29 |
| LEG Immobilien SE DE000LEG1110 | 49,92 10:23:29 Uhr | +2,63% +1,280 | 70,30 | 44,22 |
| Mercedes-Benz Group AG DE0007100000 | 42,01 15:34:51 Uhr | +3,50% +1,420 | 62,19 | 38,90 |
| Merck KGaA DE0006599905 | 150,00 13:30:09 Uhr | +1,63% +2,400 | 151,85 | 102,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 332,90 09:00:27 Uhr | -0,18% -0,6000 | 401,50 | 268,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 583,60 17:37:30 Uhr | +2,53% +14,40 | 571,80 | 438,20 |
| Nagarro SE DE000A3H2200 | 77,70 08:16:00 Uhr | +0,32% +0,2500 | 80,50 | 32,90 |
| Nemetschek SE DE0006452907 | 74,30 10:20:47 Uhr | -0,87% -0,6500 | 99,80 | 50,45 |
| Nordex SE DE000A0D6554 | 41,20 15:57:02 Uhr | +6,46% +2,500 | 50,05 | 25,00 |
| PNE AG DE000A0JBPG2 | 5,450 08:16:03 Uhr | -1,27% -0,0700 | 11,12 | 5,380 |
| Porsche Automobil Holding SE DE000PAH0038 | 25,43 08:16:03 Uhr | -0,35% -0,0900 | 41,37 | 24,21 |
| PUMA SE DE0006969603 | 26,08 08:16:03 Uhr | -2,10% -0,5600 | 30,18 | 15,37 |
| RATIONAL AG DE0007010803 | 622,00 08:16:03 Uhr | -0,88% -5,500 | 771,50 | 561,00 |
| Redcare Pharmacy N.V. NL0012044747 | 73,80 08:16:03 Uhr | -1,14% -0,8500 | 78,45 | 30,18 |
| Rheinmetall AG DE0007030009 | 987,10 14:21:41 Uhr | -1,86% -18,70 | 1.963,00 | 905,00 |
| RTL Group S.A. LU0061462528 | 31,50 08:16:03 Uhr | -0,63% -0,2000 | 40,00 | 28,40 |
| RWE AG DE0007037129 | 57,30 16:30:02 Uhr | +1,63% +0,9200 | 62,00 | 42,27 |
| SAP SE DE0007164600 | 214,00 15:55:32 Uhr | +3,18% +6,600 | 227,95 | 127,68 |
| Sartorius AG DE0007165631 | 291,20 08:16:00 Uhr | -0,75% -2,200 | 293,70 | 203,50 |
| Scout24 SE DE000A12DM80 | 92,35 16:53:27 Uhr | +7,82% +6,700 | 100,50 | 62,90 |
| Siemens AG DE0007236101 | 277,30 18:11:47 Uhr | +2,95% +7,950 | 291,50 | 196,96 |
| Siemens Energy AG DE000ENER6Y0 | 122,36 16:20:42 Uhr | -5,80% -7,540 | 194,00 | 100,80 |
| Siemens Healthineers AG DE000SHL1006 | 44,45 15:31:30 Uhr | +2,33% +1,010 | 47,19 | 32,96 |
| Siltronic AG DE000WAF3001 | 62,75 08:16:03 Uhr | +9,61% +5,500 | 107,50 | 41,74 |
| Sixt SE DE0007231326 | 75,90 08:16:03 Uhr | +0,60% +0,4500 | 77,35 | 58,00 |
| SMA Solar Technology AG DE000A0DJ6J9 | 52,70 08:16:03 Uhr | +3,84% +1,950 | 68,80 | 25,68 |
| Stabilus SE DE000STAB1L8 | 16,24 08:16:03 Uhr | +0,12% +0,0200 | 21,10 | 13,30 |
| Ströer SE & Co. KGaA DE0007493991 | 38,12 08:16:05 Uhr | -0,73% -0,2800 | 40,88 | 29,40 |
| Symrise AG DE000SYM9999 | 92,60 08:16:03 Uhr | -1,07% -1,0000 | 103,10 | 66,22 |
| TAG Immobilien AG DE0008303504 | 11,65 10:23:41 Uhr | +4,48% +0,5000 | 16,38 | 10,20 |
| Talanx AG DE000TLX1005 | 128,70 08:16:05 Uhr | +1,74% +2,200 | 128,10 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,215 08:16:03 Uhr | -0,67% -0,0350 | 7,640 | 4,194 |
| thyssenkrupp AG DE0007500001 | 12,36 08:16:00 Uhr | +2,32% +0,2800 | 14,32 | 6,638 |
| United Internet AG DE0005089031 | 24,18 08:16:00 Uhr | -0,08% -0,0200 | 30,02 | 22,76 |
| Verbio SE DE000A0JL9W6 | 27,10 08:16:00 Uhr | +1,27% +0,3400 | 46,60 | 15,11 |
| Volkswagen AG DE0007664039 | 68,80 08:16:03 Uhr | -0,89% -0,6200 | 109,00 | 66,14 |
| Vonovia SE DE000A1ML7J1 | 16,92 17:39:18 Uhr | +3,68% +0,6000 | 28,70 | 15,41 |
| Wacker Chemie AG DE000WCH8881 | 81,80 08:16:03 Uhr | -1,45% -1,200 | 103,70 | 63,60 |
| Zalando SE DE000ZAL1111 | 27,35 18:27:31 Uhr | +1,18% +0,3200 | 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