HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.398,03 EUR
+0,05% +6,690
Kursdaten
- Börse Xetra
- Letzter 13.398,03
- Änderung +0,05 %
- Stand 27.05.26 18:00 Uhr
- Eröffnung 13.418,83
- Vortag 13.391,34
- Tageshoch 13.499,68
- Tagestief 13.371,59
- 52W Hoch 13.518,57 (25.05.26)
- 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 | 22,65 08:16:04 Uhr | +0,67% +0,1500 | 26,95 | 18,18 |
| adidas AG DE000A1EWWW0 | 167,20 17:04:26 Uhr | +5,92% +9,350 | 225,70 | 131,10 |
| ADTRAN Holdings Inc. US00486H1059 | 15,24 17:25:25 Uhr | +12,09% +1,644 | 15,68 | 6,168 |
| Airbus SE NL0000235190 | 172,36 08:16:03 Uhr | -0,67% -1,160 | 220,85 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 56,58 16:45:41 Uhr | +4,58% +2,480 | 54,64 | 11,87 |
| Allianz SE DE0008404005 | 387,80 13:25:43 Uhr | -0,79% -3,100 | 397,00 | 334,00 |
| Aroundtown SA LU1673108939 | 2,594 17:25:03 Uhr | +0,54% +0,0140 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 77,20 08:16:03 Uhr | -2,53% -2,000 | 144,80 | 69,40 |
| Aurubis AG DE0006766504 | 206,40 08:16:04 Uhr | +3,25% +6,500 | 208,40 | 77,15 |
| BASF SE DE000BASF111 | 51,35 08:16:01 Uhr | -0,08% -0,0400 | 55,01 | 41,13 |
| Bayer AG DE000BAY0017 | 38,03 20:05:46 Uhr | -0,73% -0,2800 | 49,31 | 24,50 |
| Bayerische Motoren Werke AG DE0005190003 | 77,44 12:44:59 Uhr | +2,95% +2,220 | 97,18 | 71,54 |
| Bechtle AG DE0005158703 | 30,64 08:16:03 Uhr | -0,45% -0,1400 | 44,74 | 24,84 |
| BEFESA S.A. LU1704650164 | 36,15 17:25:03 Uhr | +3,58% +1,250 | 35,50 | 24,48 |
| Beiersdorf AG DE0005200000 | 71,38 08:16:03 Uhr | -1,57% -1,140 | 122,15 | 69,24 |
| Brenntag SE DE000A1DAHH0 | 57,04 08:16:01 Uhr | +0,28% +0,1600 | 62,98 | 44,29 |
| CANCOM SE DE0005419105 | 26,65 08:16:04 Uhr | +0,76% +0,2000 | 30,60 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 26,20 08:16:04 Uhr | -0,68% -0,1800 | 62,75 | 23,04 |
| Commerzbank AG DE000CBK1001 | 36,72 17:39:31 Uhr | -1,24% -0,4600 | 37,76 | 26,54 |
| Continental AG DE0005439004 | 68,70 08:16:04 Uhr | +1,21% +0,8200 | 74,76 | 52,06 |
| Covestro AG DE0006062144 | 59,60 08:16:04 Uhr | 0% 0 | 60,82 | 54,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 57,00 08:16:04 Uhr | -0,26% -0,1500 | 110,20 | 48,94 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,41 11:49:23 Uhr | +4,58% +1,900 | 44,99 | 33,59 |
| Delivery Hero SE DE000A2E4K43 | 38,63 08:16:01 Uhr | +3,45% +1,290 | 37,41 | 15,10 |
| Deutsche Bank AG DE0005140008 | 28,86 08:16:03 Uhr | -1,79% -0,5250 | 34,02 | 23,72 |
| Deutsche Börse AG DE0005810055 | 249,80 14:26:07 Uhr | -2,00% -5,100 | 288,80 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,108 08:16:00 Uhr | -0,49% -0,0400 | 9,468 | 6,654 |
| Deutsche Post AG DE0005552004 | 49,91 08:16:04 Uhr | -0,26% -0,1300 | 51,32 | 36,93 |
| Deutsche Telekom AG DE0005557508 | 29,21 13:29:13 Uhr | +0,48% +0,1400 | 34,30 | 26,15 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,64 08:16:05 Uhr | -1,45% -0,6700 | 49,00 | 35,70 |
| E.ON SE DE000ENAG999 | 18,21 14:59:18 Uhr | -1,01% -0,1850 | 20,32 | 14,67 |
| Energiekontor AG DE0005313506 | 48,30 08:16:05 Uhr | -1,13% -0,5500 | 52,00 | 30,80 |
| Evonik Industries AG DE000EVNK013 | 17,22 08:16:02 Uhr | +0,58% +0,1000 | 20,58 | 12,52 |
| Evotec SE DE0005664809 | 4,972 08:16:04 Uhr | -0,48% -0,0240 | 7,722 | 4,091 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 69,15 08:16:04 Uhr | -1,28% -0,9000 | 85,55 | 58,65 |
| freenet AG DE000A0Z2ZZ5 | 25,34 08:16:01 Uhr | -1,17% -0,3000 | 33,78 | 25,08 |
| Fresenius Medical Care AG DE0005785802 | 37,33 08:16:04 Uhr | -0,80% -0,3000 | 51,94 | 34,73 |
| Fresenius SE & Co. KGaA DE0005785604 | 37,94 08:16:04 Uhr | -1,30% -0,5000 | 52,08 | 38,35 |
| FUCHS SE DE000A3E5D64 | 37,22 08:16:01 Uhr | -0,37% -0,1400 | 49,52 | 31,94 |
| GEA Group AG DE0006602006 | 54,65 09:00:02 Uhr | -0,91% -0,5000 | 66,45 | 54,10 |
| Gerresheimer AG DE000A0LD6E6 | 27,46 08:16:01 Uhr | 0% 0 | 64,60 | 15,52 |
| Hannover Rück SE DE0008402215 | 241,80 11:31:23 Uhr | -0,33% -0,8000 | 283,80 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 186,95 11:03:14 Uhr | +2,95% +5,350 | 239,40 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,30 08:16:01 Uhr | +0,56% +0,4000 | 88,20 | 68,10 |
| HelloFresh SE DE000A161408 | 4,268 08:16:01 Uhr | -0,30% -0,0130 | 11,01 | 3,495 |
| Henkel AG & Co. KGaA DE0006048432 | 65,84 08:16:04 Uhr | -0,69% -0,4600 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 86,76 08:16:02 Uhr | +1,28% +1,100 | 116,20 | 64,80 |
| HOCHTIEF AG DE0006070006 | 486,80 08:16:04 Uhr | +1,16% +5,600 | 548,00 | 151,50 |
| HUGO BOSS AG DE000A1PHFF7 | 35,53 08:16:01 Uhr | -0,25% -0,0900 | 42,76 | 34,14 |
| Infineon Technologies AG DE0006231004 | 76,94 15:37:18 Uhr | -0,44% -0,3400 | 77,28 | 31,45 |
| JENOPTIK AG DE000A2NB601 | 45,74 08:16:01 Uhr | +2,37% +1,060 | 45,38 | 16,20 |
| Jungheinrich AG DE0006219934 | 24,70 08:16:04 Uhr | -1,44% -0,3600 | 42,36 | 24,58 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,64 08:16:02 Uhr | +1,53% +0,2200 | 18,39 | 10,72 |
| KION GROUP AG DE000KGX8881 | 44,46 08:16:02 Uhr | -2,90% -1,330 | 70,20 | 40,80 |
| Knorr-Bremse AG DE000KBX1006 | 101,40 08:16:02 Uhr | 0% 0 | 115,10 | 78,05 |
| Kontron AG AT0000A0E9W5 | 23,10 13:40:51 Uhr | +1,05% +0,2400 | 28,56 | 18,00 |
| KRONES AG DE0006335003 | 119,20 08:16:04 Uhr | +0,17% +0,2000 | 142,80 | 111,40 |
| LANXESS AG DE0005470405 | 16,64 09:56:53 Uhr | -0,18% -0,0300 | 27,34 | 11,47 |
| LEG Immobilien SE DE000LEG1110 | 59,55 08:16:02 Uhr | +0,85% +0,5000 | 76,30 | 54,10 |
| Mercedes-Benz Group AG DE0007100000 | 50,83 08:16:05 Uhr | +0,85% +0,4300 | 61,82 | 47,80 |
| Merck KGaA DE0006599905 | 128,15 08:16:04 Uhr | -0,23% -0,3000 | 131,50 | 102,15 |
| MTU Aero Engines AG DE000A0D9PT0 | 304,50 08:16:01 Uhr | -2,44% -7,600 | 399,90 | 270,00 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 471,60 10:31:41 Uhr | -0,57% -2,700 | 607,60 | 462,50 |
| Nagarro SE DE000A3H2200 | 40,72 08:16:01 Uhr | 0% 0 | 80,50 | 40,12 |
| Nemetschek SE DE0006452907 | 63,10 08:16:04 Uhr | -1,64% -1,050 | 137,40 | 57,00 |
| Nordex SE DE000A0D6554 | 40,66 15:20:29 Uhr | -5,04% -2,160 | 50,05 | 16,52 |
| PNE AG DE000A0JBPG2 | 9,970 08:16:01 Uhr | +0,61% +0,0600 | 15,52 | 7,420 |
| Porsche Automobil Holding SE DE000PAH0038 | 33,20 13:42:47 Uhr | +1,65% +0,5400 | 41,38 | 30,30 |
| PUMA SE DE0006969603 | 30,00 17:43:20 Uhr | +7,95% +2,210 | 28,97 | 15,37 |
| RATIONAL AG DE0007010803 | 653,50 08:16:05 Uhr | -1,13% -7,500 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 44,50 17:27:32 Uhr | -1,24% -0,5600 | 122,60 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.228,80 17:10:29 Uhr | -0,95% -11,80 | 2.000,00 | 1.104,00 |
| RTL Group S.A. LU0061462528 | 31,20 08:16:03 Uhr | -0,95% -0,3000 | 40,00 | 29,00 |
| RWE AG DE0007037129 | 54,82 16:04:34 Uhr | -4,03% -2,300 | 61,46 | 32,62 |
| SAP SE DE0007164600 | 149,74 18:20:25 Uhr | -2,70% -4,160 | 272,25 | 138,00 |
| Sartorius AG DE0007165631 | 233,20 08:16:05 Uhr | -0,93% -2,200 | 263,50 | 177,45 |
| Scout24 SE DE000A12DM80 | 70,85 08:16:01 Uhr | -1,60% -1,150 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 274,10 08:16:05 Uhr | +0,22% +0,6000 | 274,85 | 197,04 |
| Siemens Energy AG DE000ENER6Y0 | 172,38 16:21:35 Uhr | -4,89% -8,860 | 193,68 | 82,64 |
| Siemens Healthineers AG DE000SHL1006 | 34,69 08:16:02 Uhr | -0,66% -0,2300 | 50,26 | 33,29 |
| Siltronic AG DE000WAF3001 | 94,95 14:54:28 Uhr | +1,01% +0,9500 | 97,85 | 32,08 |
| Sixt SE DE0007231326 | 73,85 08:16:05 Uhr | -0,27% -0,2000 | 97,70 | 59,30 |
| SMA Solar Technology AG DE000A0DJ6J9 | 68,80 08:16:01 Uhr | +3,23% +2,150 | 67,50 | 15,78 |
| Stabilus SE DE000STAB1L8 | 17,60 08:16:05 Uhr | -0,57% -0,1000 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 37,50 08:16:00 Uhr | -1,78% -0,6800 | 52,90 | 29,40 |
| Symrise AG DE000SYM9999 | 82,00 13:19:27 Uhr | +4,06% +3,200 | 106,25 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,10 08:16:00 Uhr | -0,70% -0,1000 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 107,50 08:16:02 Uhr | -0,28% -0,3000 | 123,40 | 100,10 |
| TeamViewer SE DE000A2YN900 | 5,670 08:16:01 Uhr | -0,87% -0,0500 | 10,74 | 4,194 |
| thyssenkrupp AG DE0007500001 | 11,42 08:16:00 Uhr | +1,74% +0,1950 | 12,39 | 5,634 |
| United Internet AG DE0005089031 | 26,68 08:16:03 Uhr | +1,91% +0,5000 | 29,86 | 22,66 |
| Verbio SE DE000A0JL9W6 | 38,44 08:16:01 Uhr | +3,11% +1,160 | 46,62 | 9,025 |
| Volkswagen AG DE0007664039 | 90,76 08:02:11 Uhr | -0,55% -0,5000 | 108,90 | 83,88 |
| Vonovia SE DE000A1ML7J1 | 21,80 12:24:46 Uhr | +1,92% +0,4100 | 30,48 | 20,69 |
| Wacker Chemie AG DE000WCH8881 | 97,00 08:16:03 Uhr | -1,72% -1,700 | 101,30 | 59,45 |
| Zalando SE DE000ZAL1111 | 22,25 08:16:03 Uhr | +1,37% +0,3000 | 32,57 | 19,13 |
Kennzahlen
{"main_chart_height":400,"zoom":true,"show_dash":["chart-types","timespan","quicksearch","indicators","downloads-png","downloads-jpg"],"hover_tooltip":true,"hideOHLCLabels":["open","high","low","o","h","l","v"],"i18n":{"de":{"Intraday":"1T","1m":"1 Monat","3m":"3 Monate","6m":"6 Monate","1Y":"1 Jahr","3Y":"3 Jahre","5Y":"5 Jahre","10Y":"10 Jahre"}},"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"}},"enable_intraday":false,"quicksearch":{"url":"https:\/\/www.boerse-hannover.de\/wp-json\/boeag\/v1\/search","search_field":"s","params":{"charting":1}}}
Historische Kurse