HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
13.209,40 EUR
-2,32% -314,38
Kursdaten
- Börse Xetra
- Letzter 13.209,40
- Änderung -2,32 %
- Stand 08.07.26 18:00 Uhr
- Eröffnung 13.460,07
- Vortag 13.523,78
- Tageshoch 13.460,07
- Tagestief 13.182,26
- 52W Hoch 13.765,35 (07.07.26)
- 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 | 19,64 08:16:04 Uhr | -0,20% -0,0400 | 26,95 | 18,22 |
| adidas AG DE000A1EWWW0 | 180,10 16:56:19 Uhr | -2,62% -4,850 | 211,60 | 131,10 |
| ADTRAN Holdings Inc. US00486H1059 | 11,01 17:25:26 Uhr | +1,89% +0,2040 | 16,70 | 6,168 |
| Airbus SE NL0000235190 | 198,14 08:16:03 Uhr | -2,61% -5,310 | 220,85 | 155,00 |
| AIXTRON SE DE000A0WMPJ6 | 42,54 17:17:10 Uhr | -7,66% -3,530 | 60,36 | 11,90 |
| Allianz SE DE0008404005 | 418,50 21:11:39 Uhr | -1,11% -4,700 | 423,20 | 337,70 |
| Aroundtown SA LU1673108939 | 2,190 17:25:03 Uhr | -7,44% -0,1760 | 3,516 | 2,150 |
| ATOSS Software SE DE0005104400 | 73,10 08:16:04 Uhr | +1,53% +1,100 | 144,80 | 66,50 |
| Aurubis AG DE0006766504 | 171,00 08:16:05 Uhr | -4,63% -8,300 | 218,20 | 85,15 |
| BASF SE DE000BASF111 | 47,40 08:16:02 Uhr | -0,37% -0,1750 | 55,01 | 41,66 |
| Bayer AG DE000BAY0017 | 49,78 14:45:11 Uhr | -1,93% -0,9800 | 53,30 | 25,10 |
| Bayerische Motoren Werke AG DE0005190003 | 58,86 16:46:48 Uhr | -4,04% -2,480 | 97,18 | 57,32 |
| Bechtle AG DE0005158703 | 31,98 08:16:04 Uhr | -1,42% -0,4600 | 44,74 | 24,84 |
| BEFESA S.A. LU1704650164 | 31,15 17:25:03 Uhr | -1,42% -0,4500 | 37,10 | 25,70 |
| Beiersdorf AG DE0005200000 | 78,52 08:00:16 Uhr | -0,08% -0,0600 | 112,40 | 66,94 |
| Brenntag SE DE000A1DAHH0 | 55,74 08:16:02 Uhr | -0,18% -0,1000 | 62,98 | 44,29 |
| CANCOM SE DE0005419105 | 23,60 08:16:04 Uhr | -0,21% -0,0500 | 28,55 | 20,10 |
| Carl Zeiss Meditec AG DE0005313704 | 28,36 08:16:04 Uhr | 0% 0 | 52,75 | 23,04 |
| Commerzbank AG DE000CBK1001 | 36,81 20:07:25 Uhr | -4,36% -1,680 | 38,65 | 27,89 |
| Continental AG DE0005439004 | 70,54 13:41:50 Uhr | -4,44% -3,280 | 75,46 | 53,24 |
| Covestro AG DE0006062144 | 59,80 08:16:05 Uhr | 0% 0 | 60,82 | 54,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 56,50 08:16:04 Uhr | -0,62% -0,3500 | 106,40 | 48,94 |
| Daimler Truck Holding AG DE000DTR0CK8 | 43,16 14:36:17 Uhr | -1,26% -0,5500 | 44,99 | 33,59 |
| Delivery Hero SE DE000A2E4K43 | 36,09 08:16:02 Uhr | -1,39% -0,5100 | 38,99 | 15,10 |
| Deutsche Bank AG DE0005140008 | 31,13 14:31:14 Uhr | -3,32% -1,070 | 34,02 | 23,91 |
| Deutsche Börse AG DE0005810055 | 257,70 08:16:05 Uhr | +2,06% +5,200 | 270,80 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 9,336 08:05:30 Uhr | -6,55% -0,6540 | 10,10 | 6,850 |
| Deutsche Post AG DE0005552004 | 56,46 08:16:04 Uhr | -0,98% -0,5600 | 57,02 | 36,93 |
| Deutsche Telekom AG DE0005557508 | 25,46 19:18:40 Uhr | -1,28% -0,3300 | 34,30 | 23,83 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,98 08:16:06 Uhr | +0,26% +0,1200 | 50,38 | 35,70 |
| E.ON SE DE000ENAG999 | 19,19 16:08:29 Uhr | +1,29% +0,2450 | 20,32 | 14,67 |
| Energiekontor AG DE0005313506 | 36,45 08:16:06 Uhr | -1,49% -0,5500 | 52,00 | 30,80 |
| Evonik Industries AG DE000EVNK013 | 16,13 08:16:03 Uhr | +1,38% +0,2200 | 18,36 | 12,52 |
| Evotec SE DE0005664809 | 5,035 08:16:04 Uhr | -1,76% -0,0900 | 7,722 | 4,091 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 74,85 08:16:04 Uhr | -0,86% -0,6500 | 85,55 | 63,55 |
| freenet AG DE000A0Z2ZZ5 | 23,66 08:16:01 Uhr | +2,16% +0,5000 | 33,78 | 22,38 |
| Fresenius Medical Care AG DE0005785802 | 42,03 08:16:04 Uhr | -0,87% -0,3700 | 47,32 | 34,73 |
| Fresenius SE & Co. KGaA DE0005785604 | 42,49 10:49:16 Uhr | -1,76% -0,7600 | 52,08 | 35,83 |
| FUCHS SE DE000A3E5D64 | 39,18 08:16:02 Uhr | +0,56% +0,2200 | 48,62 | 31,94 |
| GEA Group AG DE0006602006 | 61,05 08:16:05 Uhr | -1,93% -1,200 | 66,45 | 53,40 |
| Gerresheimer AG DE000A0LD6E6 | 28,88 08:16:01 Uhr | -1,70% -0,5000 | 50,35 | 15,52 |
| Hannover Rück SE DE0008402215 | 251,00 15:20:30 Uhr | +2,37% +5,800 | 279,60 | 223,40 |
| Heidelberg Materials AG DE0006047004 | 166,20 19:14:50 Uhr | -4,67% -8,150 | 239,40 | 160,85 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 70,80 08:16:01 Uhr | -1,39% -1,0000 | 88,20 | 68,10 |
| HelloFresh SE DE000A161408 | 3,848 08:16:01 Uhr | -1,54% -0,0600 | 9,502 | 3,495 |
| Henkel AG & Co. KGaA DE0006048432 | 74,42 10:52:17 Uhr | -0,21% -0,1600 | 83,84 | 61,22 |
| HENSOLDT AG DE000HAG0005 | 80,18 08:16:03 Uhr | -0,67% -0,5400 | 116,20 | 63,58 |
| HOCHTIEF AG DE0006070006 | 468,20 08:16:05 Uhr | -3,74% -18,20 | 548,00 | 170,40 |
| HUGO BOSS AG DE000A1PHFF7 | 37,62 08:16:02 Uhr | -0,24% -0,0900 | 42,76 | 34,14 |
| Infineon Technologies AG DE0006231004 | 68,58 11:48:04 Uhr | -3,75% -2,670 | 89,00 | 31,45 |
| JENOPTIK AG DE000A2NB601 | 37,80 08:16:02 Uhr | -9,74% -4,080 | 47,82 | 16,20 |
| Jungheinrich AG DE0006219934 | 24,68 08:16:05 Uhr | -0,32% -0,0800 | 42,36 | 22,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,13 08:16:03 Uhr | +0,08% +0,0100 | 18,39 | 10,72 |
| KION GROUP AG DE000KGX8881 | 43,30 08:29:53 Uhr | -0,46% -0,2000 | 70,20 | 36,81 |
| Knorr-Bremse AG DE000KBX1006 | 104,90 08:16:03 Uhr | -3,23% -3,500 | 115,10 | 78,05 |
| Kontron AG AT0000A0E9W5 | 22,86 08:16:03 Uhr | -1,04% -0,2400 | 28,56 | 18,00 |
| KRONES AG DE0006335003 | 107,80 13:07:52 Uhr | -4,77% -5,400 | 142,80 | 109,40 |
| LANXESS AG DE0005470405 | 14,80 08:16:04 Uhr | -3,14% -0,4800 | 26,98 | 11,47 |
| LEG Immobilien SE DE000LEG1110 | 55,95 08:16:03 Uhr | -0,53% -0,3000 | 74,35 | 50,65 |
| Mercedes-Benz Group AG DE0007100000 | 44,72 10:23:57 Uhr | -0,84% -0,3800 | 61,82 | 42,82 |
| Merck KGaA DE0006599905 | 140,75 08:16:05 Uhr | -1,16% -1,650 | 147,45 | 102,15 |
| MTU Aero Engines AG DE000A0D9PT0 | 360,90 08:16:01 Uhr | -3,61% -13,50 | 399,90 | 270,00 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 501,00 09:08:39 Uhr | -1,73% -8,800 | 607,60 | 438,20 |
| Nagarro SE DE000A3H2200 | 76,60 08:16:02 Uhr | +2,20% +1,650 | 80,50 | 33,14 |
| Nemetschek SE DE0006452907 | 57,85 08:16:05 Uhr | -0,26% -0,1500 | 137,40 | 50,45 |
| Nordex SE DE000A0D6554 | 41,62 08:16:01 Uhr | -5,15% -2,260 | 50,05 | 18,05 |
| PNE AG DE000A0JBPG2 | 10,64 08:16:01 Uhr | 0% 0 | 15,24 | 7,420 |
| Porsche Automobil Holding SE DE000PAH0038 | 27,68 10:18:36 Uhr | -1,67% -0,4700 | 41,38 | 26,91 |
| PUMA SE DE0006969603 | 27,80 08:16:05 Uhr | -0,79% -0,2200 | 30,00 | 15,37 |
| RATIONAL AG DE0007010803 | 660,50 08:16:05 Uhr | -1,49% -10,00 | 771,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 69,70 08:16:03 Uhr | -0,50% -0,3500 | 113,90 | 30,18 |
| Rheinmetall AG DE0007030009 | 1.062,80 15:39:03 Uhr | -6,77% -77,20 | 2.000,00 | 918,10 |
| RTL Group S.A. LU0061462528 | 31,80 08:16:03 Uhr | -1,09% -0,3500 | 40,00 | 29,00 |
| RWE AG DE0007037129 | 56,48 08:16:05 Uhr | +0,25% +0,1400 | 61,46 | 33,78 |
| SAP SE DE0007164600 | 138,58 13:38:43 Uhr | -3,76% -5,420 | 266,50 | 130,96 |
| Sartorius AG DE0007165631 | 231,20 08:16:06 Uhr | +1,27% +2,900 | 263,50 | 177,45 |
| Scout24 SE DE000A12DM80 | 74,75 08:16:01 Uhr | +0,95% +0,7000 | 122,20 | 62,90 |
| Siemens AG DE0007236101 | 263,95 13:02:36 Uhr | -3,67% -10,05 | 283,15 | 197,04 |
| Siemens Energy AG DE000ENER6Y0 | 153,10 19:54:56 Uhr | -2,95% -4,660 | 193,68 | 83,90 |
| Siemens Healthineers AG DE000SHL1006 | 35,10 08:16:03 Uhr | +0,83% +0,2900 | 50,26 | 33,29 |
| Siltronic AG DE000WAF3001 | 80,00 08:16:03 Uhr | -7,94% -6,900 | 106,60 | 32,08 |
| Sixt SE DE0007231326 | 67,35 08:16:06 Uhr | -1,32% -0,9000 | 97,70 | 59,30 |
| SMA Solar Technology AG DE000A0DJ6J9 | 54,50 15:27:49 Uhr | -4,72% -2,700 | 68,80 | 15,78 |
| Stabilus SE DE000STAB1L8 | 15,66 08:16:06 Uhr | -2,37% -0,3800 | 27,80 | 14,66 |
| Ströer SE & Co. KGaA DE0007493991 | 34,68 08:16:01 Uhr | -1,20% -0,4200 | 50,80 | 29,40 |
| Symrise AG DE000SYM9999 | 89,82 08:16:03 Uhr | -0,62% -0,5600 | 91,82 | 66,22 |
| TAG Immobilien AG DE0008303504 | 14,08 08:16:01 Uhr | -0,98% -0,1400 | 16,38 | 12,43 |
| Talanx AG DE000TLX1005 | 111,50 08:16:03 Uhr | -1,50% -1,700 | 123,40 | 97,50 |
| TeamViewer SE DE000A2YN900 | 5,270 08:16:02 Uhr | -0,66% -0,0350 | 10,27 | 4,194 |
| thyssenkrupp AG DE0007500001 | 11,81 08:16:01 Uhr | -5,18% -0,6450 | 12,46 | 5,634 |
| United Internet AG DE0005089031 | 23,62 08:16:04 Uhr | +0,68% +0,1600 | 29,86 | 23,08 |
| Verbio SE DE000A0JL9W6 | 30,52 08:16:01 Uhr | +0,46% +0,1400 | 46,62 | 9,815 |
| Volkswagen AG DE0007664039 | 74,04 09:03:01 Uhr | -2,58% -1,960 | 108,90 | 69,86 |
| Vonovia SE DE000A1ML7J1 | 22,08 08:16:02 Uhr | -1,69% -0,3800 | 28,82 | 19,66 |
| Wacker Chemie AG DE000WCH8881 | 89,45 08:16:03 Uhr | -5,34% -5,050 | 103,70 | 61,60 |
| Zalando SE DE000ZAL1111 | 26,50 10:45:10 Uhr | -1,56% -0,4200 | 28,91 | 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