HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.806,75 EUR
+0,21% +26,64
Kursdaten
- Börse Xetra
- Letzter 12.806,75
- Änderung +0,21 %
- Stand 12.12.25 13:38 Uhr
- Eröffnung 12.815,51
- Vortag 12.780,11
- Tageshoch 12.874,38
- Tagestief 12.799,71
- 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 | 23,70 08:16:02 Uhr | +1,07% +0,2500 | 24,30 | 11,08 |
| adidas AG DE000A1EWWW0 | 167,70 12:35:47 Uhr | +2,07% +3,400 | 262,70 | 149,95 |
| ADTRAN Holdings Inc. US00486H1059 | 7,248 08:01:03 Uhr | -0,52% -0,0380 | 11,33 | 6,168 |
| Airbus SE NL0000235190 | 194,00 09:00:02 Uhr | +0,25% +0,4800 | 214,75 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 17,75 08:20:50 Uhr | +1,87% +0,3250 | 19,83 | 8,470 |
| Allianz SE DE0008404005 | 383,80 12:30:36 Uhr | -0,03% -0,1000 | 384,20 | 291,30 |
| Aroundtown SA LU1673108939 | 2,592 08:01:14 Uhr | +0,54% +0,0140 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 113,80 08:16:10 Uhr | -0,87% -1,0000 | 144,80 | 98,10 |
| Aurubis AG DE0006766504 | 118,50 08:16:03 Uhr | +0,68% +0,8000 | 122,70 | 70,25 |
| BASF SE DE000BASF111 | 44,76 13:12:05 Uhr | +0,40% +0,1800 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 36,38 13:35:55 Uhr | +1,03% +0,3700 | 37,04 | 18,69 |
| Bayerische Motoren Werke AG DE0005190003 | 96,18 10:23:32 Uhr | +0,38% +0,3600 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 43,34 08:16:00 Uhr | +1,69% +0,7200 | 44,28 | 29,42 |
| BEFESA S.A. LU1704650164 | 27,64 08:16:10 Uhr | 0% 0 | 30,78 | 19,46 |
| Beiersdorf AG DE0005200000 | 93,32 12:00:02 Uhr | -1,27% -1,200 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 49,81 08:16:07 Uhr | +2,20% +1,070 | 67,70 | 46,15 |
| CANCOM SE DE0005419105 | 27,00 08:16:00 Uhr | +2,27% +0,6000 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 39,82 09:16:56 Uhr | -0,95% -0,3800 | 70,40 | 39,70 |
| Commerzbank AG DE000CBK1001 | 35,34 12:50:15 Uhr | +0,09% +0,0300 | 38,01 | 15,04 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 24,70 12:33:24 Uhr | -0,08% -0,0200 | 25,00 | 21,52 |
| Continental AG DE0005439004 | 66,30 09:18:16 Uhr | +0,49% +0,3200 | 78,36 | 53,24 |
| Covestro AG DE0006062144 | 59,46 08:16:03 Uhr | -0,17% -0,1000 | 60,72 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 78,15 08:41:53 Uhr | -0,95% -0,7500 | 113,00 | 75,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 38,66 13:18:33 Uhr | +0,39% +0,1500 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 21,39 08:16:07 Uhr | +0,42% +0,0900 | 32,37 | 15,81 |
| Deutsche Bank AG DE0005140008 | 32,40 13:38:41 Uhr | -1,40% -0,4600 | 33,56 | 15,99 |
| Deutsche Börse AG DE0005810055 | 214,40 10:31:53 Uhr | -0,28% -0,6000 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,430 12:11:27 Uhr | +4,25% +0,3440 | 8,364 | 5,548 |
| Deutsche Post AG DE0005552004 | 46,96 13:20:34 Uhr | -0,09% -0,0400 | 47,02 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 26,84 13:25:19 Uhr | -0,41% -0,1100 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 47,38 12:15:43 Uhr | +3,11% +1,430 | 63,02 | 39,76 |
| E.ON SE DE000ENAG999 | 15,13 12:18:36 Uhr | +0,57% +0,0850 | 16,50 | 10,49 |
| Energiekontor AG DE0005313506 | 34,70 08:16:00 Uhr | +2,06% +0,7000 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 13,27 08:16:08 Uhr | +0,68% +0,0900 | 22,29 | 12,74 |
| Evotec SE DE0005664809 | 5,270 11:58:11 Uhr | +1,19% +0,0620 | 9,290 | 4,940 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 70,85 08:16:02 Uhr | +4,11% +2,800 | 79,40 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 28,50 09:42:57 Uhr | +0,71% +0,2000 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 39,89 08:16:02 Uhr | +0,10% +0,0400 | 53,74 | 39,12 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,48 10:41:28 Uhr | -1,17% -0,5600 | 50,54 | 32,84 |
| FUCHS SE DE000A3E5D64 | 38,64 08:16:08 Uhr | +4,09% +1,520 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 56,00 08:31:46 Uhr | +1,63% +0,9000 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 27,56 12:23:52 Uhr | +8,42% +2,140 | 81,80 | 22,74 |
| Hannover Rück SE DE0008402215 | 260,00 08:04:29 Uhr | +2,12% +5,400 | 291,20 | 236,40 |
| Heidelberg Materials AG DE0006047004 | 224,70 12:11:38 Uhr | +0,09% +0,2000 | 224,50 | 118,35 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 81,40 08:16:06 Uhr | +2,39% +1,900 | 92,10 | 77,60 |
| HelloFresh SE DE000A161408 | 5,618 08:16:06 Uhr | +1,66% +0,0920 | 13,45 | 5,200 |
| Henkel AG & Co. KGaA DE0006048432 | 69,76 08:16:03 Uhr | +1,42% +0,9800 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 71,85 11:09:08 Uhr | -0,14% -0,1000 | 117,00 | 33,02 |
| HOCHTIEF AG DE0006070006 | 336,40 12:02:46 Uhr | +1,39% +4,600 | 331,80 | 124,90 |
| HUGO BOSS AG DE000A1PHFF7 | 36,05 08:16:07 Uhr | +2,18% +0,7700 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 36,96 10:19:06 Uhr | +1,26% +0,4600 | 39,32 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 19,00 08:04:53 Uhr | +0,11% +0,0200 | 24,54 | 14,64 |
| Jungheinrich AG DE0006219934 | 35,16 10:35:18 Uhr | +2,33% +0,8000 | 42,92 | 23,80 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,95 08:16:09 Uhr | +1,27% +0,1500 | 16,79 | 10,25 |
| KION GROUP AG DE000KGX8881 | 66,80 08:16:09 Uhr | +0,45% +0,3000 | 67,35 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 93,20 08:16:09 Uhr | +3,44% +3,100 | 96,50 | 67,70 |
| Kontron AG AT0000A0E9W5 | 22,48 08:16:10 Uhr | +3,31% +0,7200 | 28,72 | 17,61 |
| KRONES AG DE0006335003 | 134,80 08:16:03 Uhr | +1,97% +2,600 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 17,91 11:29:04 Uhr | +3,83% +0,6600 | 33,61 | 15,71 |
| LEG Immobilien SE DE000LEG1110 | 61,05 11:48:19 Uhr | -0,08% -0,0500 | 85,34 | 61,10 |
| Mercedes-Benz Group AG DE0007100000 | 61,38 13:15:57 Uhr | +0,10% +0,0600 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 118,00 10:58:57 Uhr | -1,42% -1,700 | 151,85 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 348,90 08:16:05 Uhr | -1,02% -3,600 | 398,10 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 562,40 12:13:24 Uhr | +0,68% +3,800 | 612,40 | 478,20 |
| Nagarro SE DE000A3H2200 | 78,90 08:16:08 Uhr | +2,00% +1,550 | 94,65 | 43,32 |
| Nemetschek SE DE0006452907 | 92,05 08:16:03 Uhr | +1,60% +1,450 | 137,40 | 87,00 |
| Nordex SE DE000A0D6554 | 29,26 12:35:22 Uhr | +1,32% +0,3800 | 29,14 | 10,74 |
| PNE AG DE000A0JBPG2 | 10,22 08:16:05 Uhr | +2,92% +0,2900 | 15,52 | 9,690 |
| Porsche Automobil Holding SE DE000PAH0038 | 41,08 11:22:33 Uhr | +0,15% +0,0600 | 41,37 | 30,98 |
| PUMA SE DE0006969603 | 21,84 11:57:45 Uhr | +4,50% +0,9400 | 46,66 | 15,37 |
| RATIONAL AG DE0007010803 | 642,50 11:30:55 Uhr | +3,55% +22,00 | 890,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 62,50 08:16:10 Uhr | +0,24% +0,1500 | 159,20 | 60,10 |
| Rheinmetall AG DE0007030009 | 1.618,50 12:37:58 Uhr | +0,40% +6,500 | 2.000,00 | 595,80 |
| RTL Group S.A. LU0061462528 | 32,70 10:56:32 Uhr | +1,55% +0,5000 | 38,20 | 26,15 |
| RWE AG DE0007037129 | 43,29 12:13:49 Uhr | +0,32% +0,1400 | 46,64 | 27,90 |
| SAP SE DE0007164600 | 209,90 13:01:08 Uhr | +0,10% +0,2000 | 283,55 | 201,40 |
| Sartorius AG DE0007165631 | 247,60 08:16:04 Uhr | +1,27% +3,100 | 284,10 | 173,45 |
| Scout24 SE DE000A12DM80 | 86,25 08:16:06 Uhr | +0,12% +0,1000 | 122,20 | 83,25 |
| Siemens AG DE0007236101 | 239,00 13:23:08 Uhr | +0,19% +0,4500 | 252,50 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 121,80 11:57:56 Uhr | -1,54% -1,900 | 124,20 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 44,02 11:05:30 Uhr | +2,32% +1,0000 | 58,16 | 40,83 |
| Siltronic AG DE000WAF3001 | 47,90 08:16:10 Uhr | +1,87% +0,8800 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 71,05 08:06:53 Uhr | +1,28% +0,9000 | 98,00 | 66,15 |
| SMA Solar Technology AG DE000A0DJ6J9 | 36,82 08:16:05 Uhr | -0,05% -0,0200 | 37,08 | 11,91 |
| Stabilus SE DE000STAB1L8 | 19,58 08:16:10 Uhr | +3,71% +0,7000 | 33,30 | 17,84 |
| Ströer SE & Co. KGaA DE0007493991 | 36,35 08:16:04 Uhr | +1,25% +0,4500 | 58,90 | 33,50 |
| Symrise AG DE000SYM9999 | 66,40 09:19:04 Uhr | -0,72% -0,4800 | 106,35 | 66,38 |
| TAG Immobilien AG DE0008303504 | 13,00 08:16:05 Uhr | +1,40% +0,1800 | 16,14 | 11,76 |
| Talanx AG DE000TLX1005 | 109,50 08:16:09 Uhr | +0,64% +0,7000 | 124,10 | 79,70 |
| TeamViewer SE DE000A2YN900 | 5,670 08:16:08 Uhr | +2,35% +0,1300 | 13,42 | 5,430 |
| thyssenkrupp AG DE0007500001 | 9,194 11:41:50 Uhr | +1,17% +0,1060 | 13,32 | 3,820 |
| United Internet AG DE0005089031 | 25,14 08:16:10 Uhr | +0,24% +0,0600 | 29,20 | 14,73 |
| Verbio SE DE000A0JL9W6 | 18,88 08:16:06 Uhr | -4,21% -0,8300 | 19,83 | 7,390 |
| Volkswagen AG DE0007664039 | 108,15 10:42:42 Uhr | +0,37% +0,4000 | 114,00 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 24,08 12:45:27 Uhr | +0,42% +0,1000 | 31,66 | 23,88 |
| Wacker Chemie AG DE000WCH8881 | 69,00 11:21:46 Uhr | +4,55% +3,000 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 23,25 08:07:47 Uhr | -1,23% -0,2900 | 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