HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.276,75 EUR
+0,09% +11,76
Kursdaten
- Börse Xetra
- Letzter 13.276,75
- Änderung +0,09 %
- Stand 01.07.26 16:17 Uhr
- Eröffnung 13.285,21
- Vortag 13.264,99
- Tageshoch 13.318,55
- Tagestief 13.215,41
- 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 | 18,64 08:16:04 Uhr | -4,90% -0,9600 | 26,95 | 18,22 |
| adidas AG DE000A1EWWW0 | 177,40 15:29:06 Uhr | +1,14% +2,000 | 211,60 | 131,10 |
| ADTRAN Holdings Inc. US00486H1059 | 12,00 08:11:10 Uhr | -0,71% -0,0860 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 194,08 08:16:03 Uhr | -0,41% -0,8000 | 220,85 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 52,80 08:16:01 Uhr | -0,04% -0,0200 | 60,36 | 11,90 |
| Allianz SE DE0008404005 | 412,00 10:13:48 Uhr | +0,73% +3,000 | 409,10 | 337,70 |
| Aroundtown SA LU1673108939 | 2,292 08:11:05 Uhr | -1,55% -0,0360 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 66,50 08:16:04 Uhr | -2,78% -1,900 | 144,80 | 67,10 |
| Aurubis AG DE0006766504 | 180,70 08:16:05 Uhr | +0,50% +0,9000 | 218,20 | 85,15 |
| BASF SE DE000BASF111 | 46,09 14:00:01 Uhr | -1,84% -0,8650 | 55,01 | 41,42 |
| Bayer AG DE000BAY0017 | 48,41 13:02:18 Uhr | +5,72% +2,620 | 49,31 | 25,10 |
| Bayerische Motoren Werke AG DE0005190003 | 57,40 11:23:15 Uhr | -0,69% -0,4000 | 97,18 | 57,80 |
| Bechtle AG DE0005158703 | 30,74 08:16:04 Uhr | -1,60% -0,5000 | 44,74 | 24,84 |
| BEFESA S.A. LU1704650164 | 29,65 08:11:05 Uhr | -0,50% -0,1500 | 37,10 | 25,70 |
| Beiersdorf AG DE0005200000 | 75,04 08:16:04 Uhr | +0,35% +0,2600 | 112,40 | 66,94 |
| Brenntag SE DE000A1DAHH0 | 53,04 08:16:02 Uhr | -0,64% -0,3400 | 62,98 | 44,29 |
| CANCOM SE DE0005419105 | 22,75 08:16:04 Uhr | -1,52% -0,3500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 26,30 08:16:04 Uhr | -0,68% -0,1800 | 56,50 | 23,04 |
| Commerzbank AG DE000CBK1001 | 37,11 15:04:15 Uhr | -0,08% -0,0300 | 38,65 | 26,72 |
| Continental AG DE0005439004 | 71,62 08:16:04 Uhr | +1,16% +0,8200 | 74,76 | 53,24 |
| Covestro AG DE0006062144 | 59,70 08:16:05 Uhr | -0,17% -0,1000 | 60,82 | 54,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 50,85 08:16:04 Uhr | +0,99% +0,5000 | 106,40 | 48,94 |
| Daimler Truck Holding AG DE000DTR0CK8 | 42,23 09:54:48 Uhr | +3,66% +1,490 | 44,99 | 33,59 |
| Delivery Hero SE DE000A2E4K43 | 35,87 08:16:02 Uhr | -0,33% -0,1200 | 38,99 | 15,10 |
| Deutsche Bank AG DE0005140008 | 29,54 08:16:04 Uhr | -0,45% -0,1350 | 34,02 | 23,91 |
| Deutsche Börse AG DE0005810055 | 238,30 08:16:04 Uhr | +0,04% +0,1000 | 274,70 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 9,766 15:23:05 Uhr | +0,16% +0,0160 | 9,750 | 6,850 |
| Deutsche Post AG DE0005552004 | 53,14 08:05:16 Uhr | +1,68% +0,8800 | 52,98 | 36,93 |
| Deutsche Telekom AG DE0005557508 | 24,20 09:59:31 Uhr | +1,26% +0,3000 | 34,30 | 23,90 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,40 08:16:06 Uhr | +1,81% +0,7700 | 50,38 | 35,70 |
| E.ON SE DE000ENAG999 | 17,94 08:16:02 Uhr | -0,91% -0,1650 | 20,32 | 14,67 |
| Energiekontor AG DE0005313506 | 39,15 08:16:06 Uhr | +3,30% +1,250 | 52,00 | 30,80 |
| Evonik Industries AG DE000EVNK013 | 15,74 08:16:02 Uhr | -0,13% -0,0200 | 18,36 | 12,52 |
| Evotec SE DE0005664809 | 4,932 08:16:04 Uhr | -0,16% -0,0080 | 7,722 | 4,091 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 72,70 08:16:04 Uhr | -0,62% -0,4500 | 85,55 | 63,55 |
| freenet AG DE000A0Z2ZZ5 | 22,44 11:14:14 Uhr | -2,60% -0,6000 | 33,78 | 23,04 |
| Fresenius Medical Care AG DE0005785802 | 39,55 08:16:04 Uhr | -0,25% -0,1000 | 48,76 | 34,73 |
| Fresenius SE & Co. KGaA DE0005785604 | 40,04 08:00:39 Uhr | +1,42% +0,5600 | 52,08 | 35,83 |
| FUCHS SE DE000A3E5D64 | 38,06 12:56:44 Uhr | -0,26% -0,1000 | 48,62 | 31,94 |
| GEA Group AG DE0006602006 | 59,75 08:16:05 Uhr | +0,93% +0,5500 | 66,45 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 27,38 08:16:01 Uhr | -0,22% -0,0600 | 50,35 | 15,52 |
| Hannover Rück SE DE0008402215 | 241,80 08:16:01 Uhr | 0% 0 | 279,60 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 166,40 08:16:05 Uhr | -2,03% -3,450 | 239,40 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 71,00 08:16:01 Uhr | +0,71% +0,5000 | 88,20 | 68,10 |
| HelloFresh SE DE000A161408 | 3,910 08:16:01 Uhr | -2,86% -0,1150 | 9,502 | 3,495 |
| Henkel AG & Co. KGaA DE0006048432 | 73,10 08:16:05 Uhr | -1,54% -1,140 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 67,76 08:16:03 Uhr | -0,82% -0,5600 | 116,20 | 63,58 |
| HOCHTIEF AG DE0006070006 | 511,00 13:28:49 Uhr | +2,49% +12,40 | 548,00 | 161,20 |
| HUGO BOSS AG DE000A1PHFF7 | 37,50 08:16:02 Uhr | -0,77% -0,2900 | 42,76 | 34,14 |
| Infineon Technologies AG DE0006231004 | 82,22 13:22:34 Uhr | +1,08% +0,8800 | 89,00 | 31,45 |
| JENOPTIK AG DE000A2NB601 | 46,70 08:16:02 Uhr | +2,59% +1,180 | 47,82 | 16,20 |
| Jungheinrich AG DE0006219934 | 23,22 08:16:05 Uhr | +2,93% +0,6600 | 42,36 | 22,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,10 08:16:03 Uhr | +2,26% +0,2900 | 18,39 | 10,72 |
| KION GROUP AG DE000KGX8881 | 38,57 08:16:03 Uhr | +1,77% +0,6700 | 70,20 | 36,81 |
| Knorr-Bremse AG DE000KBX1006 | 101,30 08:16:03 Uhr | +2,27% +2,250 | 115,10 | 78,05 |
| Kontron AG AT0000A0E9W5 | 23,16 08:16:03 Uhr | +0,43% +0,1000 | 28,56 | 18,00 |
| KRONES AG DE0006335003 | 111,80 08:16:05 Uhr | +0,72% +0,8000 | 142,80 | 109,40 |
| LANXESS AG DE0005470405 | 14,97 08:16:04 Uhr | -2,03% -0,3100 | 26,98 | 11,47 |
| LEG Immobilien SE DE000LEG1110 | 55,00 08:16:03 Uhr | 0% 0 | 76,30 | 50,65 |
| Mercedes-Benz Group AG DE0007100000 | 43,77 08:16:05 Uhr | +1,07% +0,4650 | 61,82 | 42,82 |
| Merck KGaA DE0006599905 | 147,45 11:56:56 Uhr | +0,31% +0,4500 | 147,00 | 102,15 |
| MTU Aero Engines AG DE000A0D9PT0 | 363,20 08:16:01 Uhr | +0,95% +3,400 | 399,90 | 270,00 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 485,30 13:33:19 Uhr | -0,72% -3,500 | 607,60 | 438,20 |
| Nagarro SE DE000A3H2200 | 74,65 08:16:02 Uhr | -0,20% -0,1500 | 80,50 | 33,14 |
| Nemetschek SE DE0006452907 | 52,90 08:16:05 Uhr | -3,64% -2,000 | 137,40 | 50,45 |
| Nordex SE DE000A0D6554 | 46,40 08:16:01 Uhr | +3,90% +1,740 | 50,05 | 16,89 |
| PNE AG DE000A0JBPG2 | 11,02 08:16:01 Uhr | +3,77% +0,4000 | 15,26 | 7,420 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,11 11:46:02 Uhr | -0,44% -0,1200 | 41,38 | 27,23 |
| PUMA SE DE0006969603 | 26,20 08:16:05 Uhr | -2,49% -0,6700 | 30,00 | 15,37 |
| RATIONAL AG DE0007010803 | 641,50 08:16:05 Uhr | -0,47% -3,000 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 66,45 08:16:03 Uhr | -3,20% -2,200 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.047,20 12:44:58 Uhr | +5,46% +54,20 | 2.000,00 | 918,10 |
| RTL Group S.A. LU0061462528 | 31,05 08:16:03 Uhr | -2,20% -0,7000 | 40,00 | 29,00 |
| RWE AG DE0007037129 | 56,42 08:16:05 Uhr | -0,35% -0,2000 | 61,46 | 33,78 |
| SAP SE DE0007164600 | 135,02 11:13:23 Uhr | -2,17% -3,000 | 266,50 | 130,96 |
| Sartorius AG DE0007165631 | 228,80 08:16:05 Uhr | +1,55% +3,500 | 263,50 | 177,45 |
| Scout24 SE DE000A12DM80 | 72,10 08:16:01 Uhr | -0,96% -0,7000 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 275,35 16:02:21 Uhr | +1,53% +4,150 | 277,60 | 197,04 |
| Siemens Energy AG DE000ENER6Y0 | 165,04 14:45:29 Uhr | -0,52% -0,8600 | 193,68 | 83,90 |
| Siemens Healthineers AG DE000SHL1006 | 33,88 08:16:03 Uhr | -0,91% -0,3100 | 50,26 | 33,29 |
| Siltronic AG DE000WAF3001 | 84,45 08:16:03 Uhr | +4,58% +3,700 | 106,60 | 32,08 |
| Sixt SE DE0007231326 | 63,85 08:16:06 Uhr | -2,22% -1,450 | 97,70 | 59,30 |
| SMA Solar Technology AG DE000A0DJ6J9 | 61,15 10:23:04 Uhr | +7,09% +4,050 | 68,80 | 15,78 |
| Stabilus SE DE000STAB1L8 | 15,16 08:16:06 Uhr | -1,30% -0,2000 | 28,40 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 33,98 08:16:01 Uhr | +1,19% +0,4000 | 51,70 | 29,40 |
| Symrise AG DE000SYM9999 | 87,74 08:16:03 Uhr | +0,90% +0,7800 | 92,22 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,10 08:16:01 Uhr | +1,66% +0,2300 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 109,80 08:16:03 Uhr | +1,39% +1,500 | 123,40 | 97,50 |
| TeamViewer SE DE000A2YN900 | 4,882 08:16:02 Uhr | -2,55% -0,1280 | 10,27 | 4,194 |
| thyssenkrupp AG DE0007500001 | 10,44 13:17:18 Uhr | +2,45% +0,2500 | 12,39 | 5,634 |
| United Internet AG DE0005089031 | 23,08 08:16:03 Uhr | -3,43% -0,8200 | 29,86 | 23,28 |
| Verbio SE DE000A0JL9W6 | 29,56 08:16:01 Uhr | +3,72% +1,060 | 46,62 | 9,815 |
| Volkswagen AG DE0007664039 | 69,86 10:15:27 Uhr | -0,46% -0,3200 | 108,90 | 69,86 |
| Vonovia SE DE000A1ML7J1 | 21,44 08:16:02 Uhr | -0,33% -0,0700 | 30,16 | 19,66 |
| Wacker Chemie AG DE000WCH8881 | 90,35 08:16:03 Uhr | +1,52% +1,350 | 103,70 | 61,60 |
| Zalando SE DE000ZAL1111 | 25,38 08:16:03 Uhr | +0,48% +0,1200 | 29,44 | 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