HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
11.842,90 EUR
-1,99% -240,10
Kursdaten
- Börse Xetra
- Letzter 11.842,90
- Änderung -1,99 %
- Stand 20.03.26 17:59 Uhr
- Eröffnung 12.163,31
- Vortag 12.083,00
- Tageshoch 12.263,90
- Tagestief 11.842,90
- 52W Hoch 13.454,58 (13.01.26)
- 52W Tief 9.664,35 (07.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 22,20 08:16:02 Uhr | -4,31% -1,0000 | 26,95 | 12,80 |
| adidas AG DE000A1EWWW0 | 131,10 08:03:04 Uhr | -2,74% -3,700 | 225,70 | 132,90 |
| ADTRAN Holdings Inc. US00486H1059 | 9,798 08:01:09 Uhr | -2,75% -0,2770 | 10,15 | 6,168 |
| Airbus SE NL0000235190 | 155,00 08:05:21 Uhr | -5,76% -9,480 | 220,85 | 133,08 |
| AIXTRON SE DE000A0WMPJ6 | 30,96 08:16:04 Uhr | -7,69% -2,580 | 34,92 | 8,722 |
| Allianz SE DE0008404005 | 341,20 08:16:03 Uhr | -1,42% -4,900 | 392,60 | 304,30 |
| Aroundtown SA LU1673108939 | 2,150 08:01:00 Uhr | -6,77% -0,1560 | 3,516 | 2,230 |
| ATOSS Software SE DE0005104400 | 76,80 08:16:02 Uhr | -5,54% -4,500 | 144,80 | 80,10 |
| Aurubis AG DE0006766504 | 145,90 08:16:04 Uhr | -6,29% -9,800 | 173,30 | 71,65 |
| BASF SE DE000BASF111 | 44,70 08:01:50 Uhr | -3,85% -1,790 | 52,50 | 38,96 |
| Bayer AG DE000BAY0017 | 37,30 08:16:53 Uhr | -6,13% -2,435 | 49,31 | 18,77 |
| Bayerische Motoren Werke AG DE0005190003 | 74,20 08:16:02 Uhr | -3,34% -2,560 | 97,18 | 63,20 |
| Bechtle AG DE0005158703 | 25,48 08:16:02 Uhr | -5,91% -1,600 | 44,74 | 27,08 |
| BEFESA S.A. LU1704650164 | 26,82 08:01:00 Uhr | -3,46% -0,9600 | 33,98 | 21,50 |
| Beiersdorf AG DE0005200000 | 71,82 08:16:02 Uhr | -1,54% -1,120 | 130,50 | 72,94 |
| Brenntag SE DE000A1DAHH0 | 47,32 08:16:04 Uhr | -1,58% -0,7600 | 63,62 | 44,29 |
| CANCOM SE DE0005419105 | 20,10 08:16:02 Uhr | -7,16% -1,550 | 30,60 | 21,65 |
| Carl Zeiss Meditec AG DE0005313704 | 23,04 08:16:02 Uhr | -2,29% -0,5400 | 69,35 | 23,32 |
| Commerzbank AG DE000CBK1001 | 29,65 08:16:01 Uhr | -1,69% -0,5100 | 37,76 | 17,50 |
| Continental AG DE0005439004 | 56,34 08:16:02 Uhr | -2,05% -1,180 | 74,76 | 42,48 |
| Covestro AG DE0006062144 | 59,50 08:30:28 Uhr | -0,70% -0,4200 | 60,82 | 54,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 62,40 08:16:02 Uhr | -2,88% -1,850 | 113,00 | 63,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 38,60 08:16:01 Uhr | -3,33% -1,330 | 44,99 | 31,20 |
| Delivery Hero SE DE000A2E4K43 | 15,10 08:16:04 Uhr | -2,61% -0,4050 | 29,56 | 15,50 |
| Deutsche Bank AG DE0005140008 | 23,91 08:00:41 Uhr | -2,43% -0,5950 | 34,02 | 17,04 |
| Deutsche Börse AG DE0005810055 | 241,50 08:05:32 Uhr | -2,93% -7,300 | 293,50 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,120 08:30:10 Uhr | -4,33% -0,3220 | 9,468 | 5,700 |
| Deutsche Post AG DE0005552004 | 43,12 08:16:02 Uhr | -3,53% -1,580 | 51,32 | 32,34 |
| Deutsche Telekom AG DE0005557508 | 31,22 08:16:02 Uhr | -2,80% -0,9000 | 34,46 | 26,15 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 35,75 08:16:05 Uhr | -2,35% -0,8600 | 52,28 | 36,21 |
| E.ON SE DE000ENAG999 | 18,10 08:16:01 Uhr | -3,62% -0,6800 | 20,32 | 12,80 |
| Energiekontor AG DE0005313506 | 31,25 08:16:05 Uhr | +1,46% +0,4500 | 59,80 | 30,80 |
| Evonik Industries AG DE000EVNK013 | 13,70 08:16:01 Uhr | -3,25% -0,4600 | 21,30 | 12,52 |
| Evotec SE DE0005664809 | 4,180 08:27:21 Uhr | -2,13% -0,0910 | 8,466 | 4,110 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 71,20 08:16:02 Uhr | -5,00% -3,750 | 85,55 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 27,62 08:01:16 Uhr | +5,42% +1,420 | 37,48 | 26,20 |
| Fresenius Medical Care AG DE0005785802 | 37,28 08:16:04 Uhr | -0,77% -0,2900 | 53,22 | 35,80 |
| Fresenius SE & Co. KGaA DE0005785604 | 42,97 08:16:02 Uhr | -3,20% -1,420 | 52,08 | 34,42 |
| FUCHS SE DE000A3E5D64 | 31,94 08:31:52 Uhr | -6,33% -2,160 | 49,52 | 33,16 |
| GEA Group AG DE0006602006 | 58,80 08:16:04 Uhr | -4,55% -2,800 | 66,45 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 20,92 08:16:03 Uhr | +17,86% +3,170 | 76,70 | 15,52 |
| Hannover Rück SE DE0008402215 | 254,00 08:16:03 Uhr | -2,23% -5,800 | 291,20 | 234,20 |
| Heidelberg Materials AG DE0006047004 | 166,85 08:16:04 Uhr | -2,26% -3,850 | 239,40 | 139,50 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 72,10 08:16:04 Uhr | -1,10% -0,8000 | 89,50 | 72,90 |
| HelloFresh SE DE000A161408 | 3,495 08:16:04 Uhr | -9,83% -0,3810 | 11,01 | 3,820 |
| Henkel AG & Co. KGaA DE0006048432 | 65,52 08:16:04 Uhr | -1,03% -0,6800 | 83,84 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 73,15 08:10:41 Uhr | -8,68% -6,950 | 116,20 | 48,62 |
| HOCHTIEF AG DE0006070006 | 372,40 08:06:50 Uhr | -6,90% -27,60 | 413,40 | 126,00 |
| HUGO BOSS AG DE000A1PHFF7 | 36,01 08:15:45 Uhr | -2,15% -0,7900 | 42,76 | 31,61 |
| Infineon Technologies AG DE0006231004 | 36,51 08:16:04 Uhr | -2,46% -0,9200 | 47,39 | 24,33 |
| JENOPTIK AG DE000A2NB601 | 23,64 08:16:01 Uhr | -2,72% -0,6600 | 28,20 | 14,75 |
| Jungheinrich AG DE0006219934 | 26,80 08:16:04 Uhr | -4,08% -1,140 | 42,36 | 24,64 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,80 08:16:01 Uhr | -9,31% -1,520 | 18,39 | 10,72 |
| KION GROUP AG DE000KGX8881 | 41,70 08:31:26 Uhr | -6,96% -3,120 | 70,20 | 29,34 |
| Knorr-Bremse AG DE000KBX1006 | 93,90 08:16:01 Uhr | -2,09% -2,000 | 115,10 | 72,95 |
| Kontron AG AT0000A0E9W5 | 19,22 08:16:02 Uhr | -4,38% -0,8800 | 28,56 | 18,93 |
| KRONES AG DE0006335003 | 111,40 08:16:04 Uhr | -4,62% -5,400 | 144,40 | 104,60 |
| LANXESS AG DE0005470405 | 11,47 08:16:02 Uhr | -3,86% -0,4600 | 30,09 | 11,93 |
| LEG Immobilien SE DE000LEG1110 | 54,30 08:16:01 Uhr | -6,06% -3,500 | 77,85 | 57,10 |
| Mercedes-Benz Group AG DE0007100000 | 49,83 08:02:35 Uhr | -2,63% -1,345 | 61,82 | 46,00 |
| Merck KGaA DE0006599905 | 102,95 08:02:23 Uhr | -4,28% -4,600 | 132,65 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 300,60 08:16:03 Uhr | -1,80% -5,500 | 399,90 | 263,40 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 516,60 08:11:02 Uhr | -2,82% -15,00 | 615,20 | 504,00 |
| Nagarro SE DE000A3H2200 | 47,52 08:16:01 Uhr | -2,54% -1,240 | 80,50 | 43,32 |
| Nemetschek SE DE0006452907 | 68,20 08:16:04 Uhr | -3,88% -2,750 | 137,40 | 63,75 |
| Nordex SE DE000A0D6554 | 44,50 08:03:01 Uhr | -2,07% -0,9400 | 46,60 | 12,59 |
| PNE AG DE000A0JBPG2 | 7,590 08:16:03 Uhr | -6,18% -0,5000 | 15,52 | 7,750 |
| Porsche Automobil Holding SE DE000PAH0038 | 30,80 08:28:06 Uhr | -2,28% -0,7200 | 41,38 | 30,98 |
| PUMA SE DE0006969603 | 19,47 08:16:04 Uhr | -6,78% -1,415 | 25,60 | 15,37 |
| RATIONAL AG DE0007010803 | 622,50 08:16:04 Uhr | -6,46% -43,00 | 841,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 32,76 08:16:02 Uhr | -4,71% -1,620 | 136,50 | 34,38 |
| Rheinmetall AG DE0007030009 | 1.461,00 08:16:04 Uhr | -2,89% -43,50 | 2.000,00 | 990,00 |
| RTL Group S.A. LU0061462528 | 34,70 08:16:01 Uhr | -2,12% -0,7500 | 38,25 | 29,15 |
| RWE AG DE0007037129 | 54,82 08:03:19 Uhr | -5,87% -3,420 | 58,72 | 30,01 |
| SAP SE DE0007164600 | 150,64 08:02:48 Uhr | -1,88% -2,880 | 272,25 | 153,24 |
| Sartorius AG DE0007165631 | 203,50 08:16:04 Uhr | -3,65% -7,700 | 263,50 | 173,45 |
| Scout24 SE DE000A12DM80 | 63,85 08:16:04 Uhr | -3,84% -2,550 | 122,20 | 66,40 |
| Siemens AG DE0007236101 | 197,54 08:20:13 Uhr | -3,00% -6,110 | 273,55 | 169,68 |
| Siemens Energy AG DE000ENER6Y0 | 131,95 08:12:33 Uhr | -10,66% -15,75 | 170,75 | 44,18 |
| Siemens Healthineers AG DE000SHL1006 | 35,99 08:16:01 Uhr | -2,83% -1,050 | 52,06 | 37,04 |
| Siltronic AG DE000WAF3001 | 50,35 08:16:01 Uhr | -9,52% -5,300 | 59,05 | 32,08 |
| Sixt SE DE0007231326 | 59,30 08:16:05 Uhr | -3,58% -2,200 | 97,70 | 61,50 |
| SMA Solar Technology AG DE000A0DJ6J9 | 38,38 08:16:03 Uhr | -4,29% -1,720 | 40,10 | 12,27 |
| Stabilus SE DE000STAB1L8 | 14,66 08:16:05 Uhr | -5,42% -0,8400 | 31,20 | 15,50 |
| Ströer SE & Co. KGaA DE0007493991 | 29,80 08:16:02 Uhr | -5,40% -1,700 | 57,85 | 31,50 |
| Symrise AG DE000SYM9999 | 68,12 08:16:01 Uhr | -1,73% -1,200 | 106,25 | 66,22 |
| TAG Immobilien AG DE0008303504 | 12,43 08:16:03 Uhr | -4,38% -0,5700 | 16,38 | 11,98 |
| Talanx AG DE000TLX1005 | 101,50 08:16:01 Uhr | -5,76% -6,200 | 123,40 | 82,00 |
| TeamViewer SE DE000A2YN900 | 4,330 08:16:01 Uhr | -3,18% -0,1420 | 13,42 | 4,424 |
| thyssenkrupp AG DE0007500001 | 7,488 08:16:02 Uhr | -6,73% -0,5400 | 12,39 | 4,820 |
| United Internet AG DE0005089031 | 26,70 08:16:02 Uhr | +0,38% +0,1000 | 29,86 | 16,75 |
| Verbio SE DE000A0JL9W6 | 35,52 08:16:03 Uhr | -1,22% -0,4400 | 36,86 | 7,390 |
| Volkswagen AG DE0007664039 | 84,00 08:16:02 Uhr | -2,89% -2,500 | 108,90 | 83,18 |
| Vonovia SE DE000A1ML7J1 | 21,03 08:16:04 Uhr | -2,05% -0,4400 | 30,48 | 21,47 |
| Wacker Chemie AG DE000WCH8881 | 69,40 08:16:01 Uhr | -2,39% -1,700 | 83,75 | 57,50 |
| Zalando SE DE000ZAL1111 | 21,23 08:16:01 Uhr | -7,29% -1,670 | 35,68 | 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