HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.451,72 EUR
-1,24% -155,97
Kursdaten
- Börse Xetra
- Letzter 12.451,72
- Änderung -1,24 %
- Stand 06.11.25 18:00 Uhr
- Eröffnung 12.592,18
- Vortag 12.607,69
- Tageshoch 12.609,18
- Tagestief 12.447,45
- 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 | 21,05 08:16:01 Uhr | -0,71% -0,1500 | 22,15 | 11,08 |
| adidas AG DE000A1EWWW0 | 160,35 20:25:50 Uhr | -0,50% -0,8000 | 262,70 | 154,50 |
| ADTRAN Holdings Inc. US00486H1059 | 7,258 17:25:18 Uhr | +3,83% +0,2680 | 11,33 | 5,852 |
| Airbus SE NL0000235190 | 208,10 17:03:06 Uhr | -2,02% -4,300 | 214,75 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 17,49 18:51:18 Uhr | +1,77% +0,3050 | 17,19 | 8,470 |
| Allianz SE DE0008404005 | 353,50 21:11:10 Uhr | -0,76% -2,700 | 380,00 | 282,00 |
| Aroundtown SA LU1673108939 | 3,112 17:25:10 Uhr | +0,58% +0,0180 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 111,40 08:16:12 Uhr | +0,36% +0,4000 | 144,80 | 98,10 |
| Aurubis AG DE0006766504 | 111,30 20:06:36 Uhr | -0,18% -0,2000 | 121,90 | 70,25 |
| BASF SE DE000BASF111 | 42,89 12:50:45 Uhr | -0,14% -0,0600 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 26,46 19:37:07 Uhr | -0,26% -0,0700 | 29,75 | 18,69 |
| Bayerische Motoren Werke AG DE0005190003 | 86,06 09:00:39 Uhr | +0,89% +0,7600 | 91,42 | 63,00 |
| Bechtle AG DE0005158703 | 34,96 08:16:01 Uhr | +0,11% +0,0400 | 41,92 | 29,42 |
| BEFESA S.A. LU1704650164 | 27,52 08:16:10 Uhr | +0,58% +0,1600 | 30,78 | 17,77 |
| Beiersdorf AG DE0005200000 | 93,84 13:06:50 Uhr | +1,12% +1,040 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 46,30 11:11:06 Uhr | -0,96% -0,4500 | 67,70 | 46,75 |
| CANCOM SE DE0005419105 | 23,20 08:16:01 Uhr | -0,22% -0,0500 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 42,62 08:16:01 Uhr | +0,09% +0,0400 | 70,40 | 40,72 |
| Commerzbank AG DE000CBK1001 | 31,68 18:59:01 Uhr | -3,06% -1,0000 | 38,01 | 14,03 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 24,02 16:22:23 Uhr | -2,44% -0,6000 | 25,00 | 13,94 |
| Continental AG DE0005439004 | 66,22 08:16:01 Uhr | +1,04% +0,6800 | 78,36 | 53,24 |
| Covestro AG DE0006062144 | 59,86 08:16:03 Uhr | +1,11% +0,6600 | 60,72 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 79,85 15:33:55 Uhr | +5,20% +3,950 | 113,00 | 75,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 34,95 16:56:00 Uhr | -1,16% -0,4100 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 20,44 08:40:25 Uhr | -0,92% -0,1900 | 40,44 | 20,01 |
| Deutsche Bank AG DE0005140008 | 31,34 18:09:18 Uhr | -1,10% -0,3500 | 32,20 | 15,39 |
| Deutsche Börse AG DE0005810055 | 211,70 21:11:20 Uhr | -3,95% -8,700 | 294,40 | 206,30 |
| Deutsche Lufthansa AG DE0008232125 | 7,504 15:12:55 Uhr | -2,19% -0,1680 | 8,350 | 5,548 |
| Deutsche Post AG DE0005552004 | 43,06 18:41:19 Uhr | +7,97% +3,180 | 43,81 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 26,39 20:20:44 Uhr | -0,71% -0,1900 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,97 08:16:12 Uhr | +0,59% +0,2700 | 65,46 | 39,76 |
| E.ON SE DE000ENAG999 | 16,15 21:11:10 Uhr | +0,69% +0,1100 | 16,50 | 10,49 |
| Energiekontor AG DE0005313506 | 32,30 20:21:37 Uhr | +1,57% +0,5000 | 62,00 | 31,80 |
| Evonik Industries AG DE000EVNK013 | 14,00 13:47:30 Uhr | -1,06% -0,1500 | 22,29 | 14,10 |
| Evotec SE DE0005664809 | 5,900 15:17:46 Uhr | +0,34% +0,0200 | 10,71 | 5,128 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 74,70 08:16:01 Uhr | -0,20% -0,1500 | 78,25 | 48,10 |
| freenet AG DE000A0Z2ZZ5 | 26,98 08:16:07 Uhr | +2,20% +0,5800 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 42,07 16:53:32 Uhr | +0,62% +0,2600 | 53,74 | 39,12 |
| Fresenius SE & Co. KGaA DE0005785604 | 48,42 21:11:24 Uhr | +0,41% +0,2000 | 50,54 | 32,05 |
| FUCHS SE DE000A3E5D64 | 38,32 08:16:09 Uhr | +0,68% +0,2600 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 60,40 08:16:04 Uhr | +0,67% +0,4000 | 67,10 | 44,86 |
| Gerresheimer AG DE000A0LD6E6 | 25,82 13:04:46 Uhr | -0,08% -0,0200 | 81,80 | 25,84 |
| Hannover Rück SE DE0008402215 | 251,80 21:11:28 Uhr | -0,40% -1,0000 | 291,20 | 236,40 |
| Heidelberg Materials AG DE0006047004 | 202,70 15:02:40 Uhr | -2,27% -4,700 | 213,20 | 107,65 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 80,70 08:16:07 Uhr | +1,51% +1,200 | 92,10 | 78,30 |
| HelloFresh SE DE000A161408 | 5,736 10:34:27 Uhr | -10,15% -0,6480 | 13,45 | 6,384 |
| Henkel AG & Co. KGaA DE0006048432 | 71,70 15:48:58 Uhr | +2,08% +1,460 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 87,10 18:44:34 Uhr | -3,06% -2,750 | 117,00 | 30,88 |
| HOCHTIEF AG DE0006070006 | 272,00 20:46:07 Uhr | +5,02% +13,00 | 268,20 | 112,20 |
| HUGO BOSS AG DE000A1PHFF7 | 37,24 08:16:08 Uhr | +1,17% +0,4300 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 33,93 21:07:19 Uhr | -1,67% -0,5750 | 39,32 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 18,79 08:16:08 Uhr | -0,32% -0,0600 | 24,54 | 14,64 |
| Jungheinrich AG DE0006219934 | 29,70 08:16:04 Uhr | -0,20% -0,0600 | 42,92 | 23,50 |
| K+S Aktiengesellschaft DE000KSAG888 | 10,90 12:23:53 Uhr | -0,37% -0,0400 | 16,79 | 10,25 |
| KION GROUP AG DE000KGX8881 | 60,10 17:11:59 Uhr | -1,80% -1,100 | 64,30 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 79,90 08:16:10 Uhr | +1,78% +1,400 | 96,50 | 67,70 |
| Kontron AG AT0000A0E9W5 | 22,14 16:28:49 Uhr | +0,91% +0,2000 | 28,72 | 16,72 |
| KRONES AG DE0006335003 | 120,40 08:16:04 Uhr | +0,50% +0,6000 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 18,88 08:16:01 Uhr | -1,31% -0,2500 | 33,61 | 19,13 |
| LEG Immobilien SE DE000LEG1110 | 65,15 21:11:10 Uhr | +1,56% +1,0000 | 88,36 | 63,70 |
| Mercedes-Benz Group AG DE0007100000 | 58,64 15:26:24 Uhr | +1,23% +0,7100 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 110,05 17:14:01 Uhr | -0,63% -0,7000 | 152,30 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 362,90 15:04:32 Uhr | -1,17% -4,300 | 398,10 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 537,60 19:20:06 Uhr | -1,18% -6,400 | 612,40 | 465,00 |
| Nagarro SE DE000A3H2200 | 45,94 08:16:09 Uhr | -1,29% -0,6000 | 99,20 | 46,40 |
| Nemetschek SE DE0006452907 | 98,80 08:16:04 Uhr | -1,00% -1,0000 | 137,40 | 90,85 |
| Nordex SE DE000A0D6554 | 27,54 20:35:34 Uhr | +2,53% +0,6800 | 27,10 | 10,74 |
| PNE AG DE000A0JBPG2 | 10,22 08:16:06 Uhr | +1,19% +0,1200 | 15,52 | 10,10 |
| Porsche Automobil Holding SE DE000PAH0038 | 34,88 15:05:26 Uhr | -1,72% -0,6100 | 40,00 | 30,98 |
| PUMA SE DE0006969603 | 16,30 19:22:45 Uhr | -4,15% -0,7050 | 47,27 | 16,85 |
| RATIONAL AG DE0007010803 | 630,00 08:16:04 Uhr | +1,12% +7,000 | 905,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 62,05 18:55:05 Uhr | -0,08% -0,0500 | 169,70 | 62,05 |
| Rheinmetall AG DE0007030009 | 1.714,50 18:21:17 Uhr | +0,12% +2,000 | 2.000,00 | 493,10 |
| RTL Group S.A. LU0061462528 | 32,65 08:16:10 Uhr | +0,31% +0,1000 | 38,20 | 23,75 |
| RWE AG DE0007037129 | 43,70 12:43:08 Uhr | +2,78% +1,180 | 42,90 | 27,90 |
| SAP SE DE0007164600 | 219,20 18:36:11 Uhr | -3,44% -7,800 | 283,55 | 208,00 |
| Sartorius AG DE0007165631 | 225,40 08:16:04 Uhr | -1,53% -3,500 | 284,10 | 173,45 |
| Scout24 SE DE000A12DM80 | 100,50 08:16:07 Uhr | +2,34% +2,300 | 122,20 | 82,45 |
| Siemens AG DE0007236101 | 242,00 17:34:49 Uhr | -1,31% -3,200 | 249,40 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 104,60 18:51:49 Uhr | -2,88% -3,100 | 112,70 | 36,68 |
| Siemens Healthineers AG DE000SHL1006 | 44,54 21:11:10 Uhr | -2,62% -1,200 | 58,16 | 41,40 |
| Siltronic AG DE000WAF3001 | 49,22 08:16:10 Uhr | -1,20% -0,6000 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 75,10 08:16:04 Uhr | +0,67% +0,5000 | 98,00 | 66,15 |
| SMA Solar Technology AG DE000A0DJ6J9 | 28,76 20:00:13 Uhr | +10,53% +2,740 | 27,00 | 11,21 |
| Stabilus SE DE000STAB1L8 | 20,55 08:16:12 Uhr | -1,20% -0,2500 | 38,35 | 18,96 |
| Ströer SE & Co. KGaA DE0007493991 | 36,15 08:16:04 Uhr | -0,82% -0,3000 | 58,90 | 36,45 |
| Symrise AG DE000SYM9999 | 72,94 10:03:03 Uhr | +3,52% +2,480 | 108,45 | 70,46 |
| TAG Immobilien AG DE0008303504 | 13,90 12:30:35 Uhr | -2,04% -0,2900 | 16,14 | 11,76 |
| Talanx AG DE000TLX1005 | 105,90 08:16:10 Uhr | +0,57% +0,6000 | 124,10 | 72,40 |
| TeamViewer SE DE000A2YN900 | 6,050 16:26:25 Uhr | +0,67% +0,0400 | 13,42 | 6,010 |
| thyssenkrupp AG DE0007500001 | 8,996 18:35:22 Uhr | -1,70% -0,1560 | 13,32 | 3,244 |
| United Internet AG DE0005089031 | 26,98 08:16:12 Uhr | +0,82% +0,2200 | 29,20 | 14,73 |
| Verbio SE DE000A0JL9W6 | 15,58 08:16:06 Uhr | +3,11% +0,4700 | 16,43 | 7,390 |
| Volkswagen AG DE0007664039 | 93,68 14:18:46 Uhr | +0,54% +0,5000 | 114,00 | 79,88 |
| Vonovia SE DE000A1ML7J1 | 25,54 21:11:10 Uhr | +0,43% +0,1100 | 31,77 | 24,10 |
| Wacker Chemie AG DE000WCH8881 | 67,85 08:16:10 Uhr | +2,18% +1,450 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 24,40 19:47:52 Uhr | +4,45% +1,040 | 39,82 | 22,47 |
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