HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
10.287,53 EUR
-0,96% -100,05
Kursdaten
- Börse Xetra
- Letzter 10.287,53
- Änderung -0,96 %
- Stand 21.10.24 17:59 Uhr
- Eröffnung 10.368,14
- Vortag 10.387,58
- Tageshoch 10.383,27
- Tagestief 10.283,37
- 52W Hoch 10.393,93 (18.10.24)
- 52W Tief 7.873,99 (23.10.23)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (99)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 14,46 21.10.2024 | +0,14% +0,0200 | 19,28 | 12,52 |
| adidas AG DE000A1EWWW0 | 222,00 21.10.2024 | -3,81% -8,800 | 240,40 | 162,02 |
| ADTRAN Holdings Inc. US00486H1059 | 5,748 21.10.2024 | -0,66% -0,0380 | 6,802 | 4,050 |
| Airbus SE NL0000235190 | 139,02 21.10.2024 | -0,69% -0,9600 | 172,60 | 121,56 |
| AIXTRON SE DE000A0WMPJ6 | 14,73 21.10.2024 | -0,57% -0,0850 | 39,01 | 14,43 |
| Allianz SE DE0008404005 | 301,60 21.10.2024 | -0,89% -2,700 | 304,30 | 216,00 |
| Aroundtown SA LU1673108939 | 2,946 21.10.2024 | -2,19% -0,0660 | 3,050 | 1,611 |
| ATOSS Software SE DE0005104400 | 135,60 21.10.2024 | +0,30% +0,4000 | 143,20 | 97,00 |
| Aurubis AG DE0006766504 | 68,90 21.10.2024 | +2,07% +1,400 | 82,22 | 57,50 |
| BASF SE DE000BASF111 | 46,55 21.10.2024 | -1,00% -0,4700 | 54,87 | 40,31 |
| Bayer AG DE000BAY0017 | 26,08 21.10.2024 | -1,49% -0,3950 | 42,25 | 25,00 |
| Bayerische Motoren Werke AG DE0005190003 | 74,80 21.10.2024 | -1,53% -1,160 | 115,10 | 68,70 |
| Bechtle AG DE0005158703 | 36,60 21.10.2024 | -1,67% -0,6200 | 51,60 | 36,22 |
| BEFESA S.A. LU1704650164 | 24,28 21.10.2024 | -1,86% -0,4600 | 37,10 | 23,70 |
| Beiersdorf AG DE0005200000 | 129,80 21.10.2024 | -1,33% -1,750 | 146,80 | 120,10 |
| Brenntag SE DE000A1DAHH0 | 64,12 21.10.2024 | +0,63% +0,4000 | 86,04 | 61,58 |
| CANCOM SE DE0005419105 | 25,62 21.10.2024 | +0,63% +0,1600 | 34,26 | 21,40 |
| Carl Zeiss Meditec AG DE0005313704 | 63,10 21.10.2024 | -1,56% -1,0000 | 121,70 | 55,10 |
| Commerzbank AG DE000CBK1001 | 16,31 21.10.2024 | -2,10% -0,3500 | 16,91 | 9,784 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 13,79 21.10.2024 | +2,91% +0,3900 | 40,10 | 13,23 |
| Continental AG DE0005439004 | 60,90 21.10.2024 | +4,89% +2,840 | 77,16 | 51,50 |
| Covestro AG DE0006062144 | 58,40 21.10.2024 | +0,03% +0,0200 | 58,50 | 46,60 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 99,00 21.10.2024 | -0,35% -0,3500 | 99,35 | 53,00 |
| Daimler Truck Holding AG DE000DTR0CK8 | 37,76 21.10.2024 | +0,05% +0,0200 | 47,68 | 28,00 |
| Delivery Hero SE DE000A2E4K43 | 38,45 21.10.2024 | +3,47% +1,290 | 40,59 | 15,99 |
| Deutsche Bank AG DE0005140008 | 16,13 21.10.2024 | -0,76% -0,1240 | 16,97 | 9,479 |
| Deutsche Börse AG DE0005810055 | 217,10 21.10.2024 | +0,23% +0,5000 | 218,20 | 154,40 |
| Deutsche Lufthansa AG DE0008232125 | 6,658 21.10.2024 | -2,06% -0,1400 | 8,562 | 5,418 |
| Deutsche Post AG DE0005552004 | 37,80 21.10.2024 | -0,21% -0,0800 | 46,82 | 35,90 |
| Deutsche Telekom AG DE0005557508 | 28,12 21.10.2024 | -0,50% -0,1400 | 28,29 | 20,05 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 67,40 21.10.2024 | -0,44% -0,3000 | 96,18 | 63,94 |
| E.ON SE DE000ENAG999 | 13,00 21.10.2024 | 0% 0 | 13,82 | 10,80 |
| ENCAVIS AG DE0006095003 | 17,21 21.10.2024 | +0,35% +0,0600 | 17,33 | 10,80 |
| Energiekontor AG DE0005313506 | 49,75 21.10.2024 | -3,02% -1,550 | 82,60 | 50,60 |
| Evonik Industries AG DE000EVNK013 | 20,90 21.10.2024 | -1,37% -0,2900 | 21,26 | 15,85 |
| Evotec SE DE0005664809 | 5,755 21.10.2024 | -1,62% -0,0950 | 21,59 | 5,145 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 49,32 21.10.2024 | +0,94% +0,4600 | 56,88 | 43,50 |
| freenet AG DE000A0Z2ZZ5 | 28,02 21.10.2024 | -0,36% -0,1000 | 28,32 | 22,86 |
| Fresenius Medical Care AG DE0005785802 | 37,64 21.10.2024 | -0,05% -0,0200 | 41,57 | 31,25 |
| Fresenius SE & Co. KGaA DE0005785604 | 33,64 21.10.2024 | +0,66% +0,2200 | 35,01 | 24,00 |
| FUCHS SE DE000A3E5D64 | 43,12 21.10.2024 | +0,42% +0,1800 | 46,38 | 34,46 |
| GEA Group AG DE0006602006 | 46,64 21.10.2024 | -1,98% -0,9400 | 47,58 | 31,80 |
| Gerresheimer AG DE000A0LD6E6 | 84,80 21.10.2024 | -0,29% -0,2500 | 110,80 | 76,50 |
| Hannover Rück SE DE0008402215 | 253,30 21.10.2024 | -1,48% -3,800 | 264,80 | 199,05 |
| Heidelberg Materials AG DE0006047004 | 98,36 21.10.2024 | -0,47% -0,4600 | 102,65 | 66,42 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 87,30 21.10.2024 | +1,16% +1,0000 | 90,80 | 70,90 |
| HelloFresh SE DE000A161408 | 8,724 21.10.2024 | +0,53% +0,0460 | 25,62 | 4,467 |
| Henkel AG & Co. KGaA DE0006048432 | 85,04 21.10.2024 | -0,16% -0,1400 | 85,20 | 66,32 |
| HENSOLDT AG DE000HAG0005 | 31,20 21.10.2024 | +4,14% +1,240 | 44,56 | 23,38 |
| HOCHTIEF AG DE0006070006 | 117,30 21.10.2024 | +1,38% +1,600 | 116,20 | 91,25 |
| HUGO BOSS AG DE000A1PHFF7 | 42,26 21.10.2024 | +2,90% +1,190 | 69,98 | 33,66 |
| Infineon Technologies AG DE0006231004 | 29,90 21.10.2024 | -3,98% -1,240 | 39,22 | 27,13 |
| JENOPTIK AG DE000A2NB601 | 23,82 21.10.2024 | -1,57% -0,3800 | 30,68 | 20,28 |
| Jungheinrich AG DE0006219934 | 25,46 21.10.2024 | -1,09% -0,2800 | 39,14 | 24,74 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,06 21.10.2024 | +1,01% +0,1100 | 16,40 | 9,990 |
| KION GROUP AG DE000KGX8881 | 35,59 21.10.2024 | -2,31% -0,8400 | 50,90 | 28,01 |
| Knorr-Bremse AG DE000KBX1006 | 81,10 21.10.2024 | -0,67% -0,5500 | 81,65 | 52,42 |
| Kontron AG AT0000A0E9W5 | 16,66 21.10.2024 | +1,09% +0,1800 | 23,50 | 15,75 |
| KRONES AG DE0006335003 | 125,00 21.10.2024 | +0,16% +0,2000 | 131,40 | 89,25 |
| LANXESS AG DE0005470405 | 28,98 21.10.2024 | -2,26% -0,6700 | 29,65 | 20,30 |
| LEG Immobilien SE DE000LEG1110 | 90,66 21.10.2024 | -1,41% -1,300 | 95,92 | 53,48 |
| Mercedes-Benz Group AG DE0007100000 | 56,96 21.10.2024 | -0,85% -0,4900 | 77,39 | 54,18 |
| Merck KGaA DE0006599905 | 164,10 21.10.2024 | -0,24% -0,4000 | 176,10 | 135,00 |
| MTU Aero Engines AG DE000A0D9PT0 | 309,60 21.10.2024 | -0,29% -0,9000 | 312,50 | 164,20 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 490,70 21.10.2024 | -2,68% -13,50 | 510,60 | 366,40 |
| Nagarro SE DE000A3H2200 | 92,20 21.10.2024 | -1,02% -0,9500 | 93,95 | 64,40 |
| Nemetschek SE DE0006452907 | 100,70 21.10.2024 | +0,70% +0,7000 | 101,70 | 62,48 |
| Nordex SE DE000A0D6554 | 13,17 21.10.2024 | -0,75% -0,1000 | 15,50 | 8,812 |
| PNE AG DE000A0JBPG2 | 11,96 21.10.2024 | -0,17% -0,0200 | 14,88 | 10,76 |
| Porsche Automobil Holding SE DE000PAH0038 | 39,93 21.10.2024 | -1,41% -0,5700 | 51,96 | 37,82 |
| PUMA SE DE0006969603 | 39,59 21.10.2024 | +0,33% +0,1300 | 60,60 | 34,77 |
| Qiagen N.V. NL0015001WM6 | 39,36 21.10.2024 | +0,27% +0,1050 | 42,25 | 34,18 |
| RATIONAL AG DE0007010803 | 929,00 21.10.2024 | +0,60% +5,500 | 923,50 | 522,00 |
| Redcare Pharmacy N.V. NL0012044747 | 143,70 21.10.2024 | -0,28% -0,4000 | 152,10 | 97,55 |
| Rheinmetall AG DE0007030009 | 490,50 21.10.2024 | +0,51% +2,500 | 569,00 | 257,00 |
| RTL Group S.A. LU0061462528 | 30,35 21.10.2024 | -0,98% -0,3000 | 37,14 | 27,80 |
| RWE AG DE0007037129 | 31,63 21.10.2024 | +0,51% +0,1600 | 42,17 | 30,10 |
| SAP SE DE0007164600 | 211,75 21.10.2024 | -0,59% -1,250 | 214,45 | 122,88 |
| Sartorius AG DE0007165631 | 262,40 21.10.2024 | -1,91% -5,100 | 382,80 | 205,00 |
| Scout24 SE DE000A12DM80 | 79,95 21.10.2024 | -0,25% -0,2000 | 80,15 | 56,52 |
| Siemens AG DE0007236101 | 184,92 21.10.2024 | -0,21% -0,3800 | 188,50 | 120,10 |
| Siemens Energy AG DE000ENER6Y0 | 36,57 21.10.2024 | +1,47% +0,5300 | 36,52 | 6,476 |
| Siemens Healthineers AG DE000SHL1006 | 52,08 21.10.2024 | -0,61% -0,3200 | 57,42 | 45,72 |
| Siltronic AG DE000WAF3001 | 60,00 21.10.2024 | +0,84% +0,5000 | 94,00 | 59,50 |
| Sixt SE DE0007231326 | 73,00 21.10.2024 | -0,88% -0,6500 | 101,10 | 59,45 |
| SMA Solar Technology AG DE000A0DJ6J9 | 14,89 21.10.2024 | -0,73% -0,1100 | 61,55 | 15,00 |
| Stabilus SE DE000STAB1L8 | 36,75 21.10.2024 | +2,94% +1,050 | 66,35 | 35,00 |
| Ströer SE & Co. KGaA DE0007493991 | 57,50 21.10.2024 | +1,41% +0,8000 | 67,10 | 43,02 |
| Symrise AG DE000SYM9999 | 117,60 21.10.2024 | -0,38% -0,4500 | 124,35 | 90,66 |
| TAG Immobilien AG DE0008303504 | 16,14 21.10.2024 | -1,04% -0,1700 | 16,84 | 9,092 |
| Talanx AG DE000TLX1005 | 76,15 21.10.2024 | -0,39% -0,3000 | 78,40 | 57,30 |
| TeamViewer SE DE000A2YN900 | 13,29 21.10.2024 | +7,75% +0,9550 | 15,07 | 10,03 |
| thyssenkrupp AG DE0007500001 | 3,441 21.10.2024 | +4,59% +0,1510 | 7,100 | 2,771 |
| United Internet AG DE0005089031 | 19,66 21.10.2024 | +1,55% +0,3000 | 24,82 | 16,14 |
| Verbio SE DE000A0JL9W6 | 16,42 21.10.2024 | +5,05% +0,7900 | 35,10 | 14,51 |
| Volkswagen AG DE0007664039 | 91,20 21.10.2024 | -1,43% -1,320 | 128,65 | 88,00 |
| Vonovia SE DE000A1ML7J1 | 31,46 21.10.2024 | -1,63% -0,5200 | 33,91 | 19,85 |
| Wacker Chemie AG DE000WCH8881 | 85,12 21.10.2024 | -0,37% -0,3200 | 124,55 | 78,34 |
| Zalando SE DE000ZAL1111 | 29,66 21.10.2024 | -1,85% -0,5600 | 31,00 | 16,25 |
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