HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.729,84 EUR
-0,39% -50,27
Kursdaten
- Börse Xetra
- Letzter 12.729,84
- Änderung -0,39 %
- Stand 12.12.25 17:59 Uhr
- Eröffnung 12.815,51
- Vortag 12.780,11
- Tageshoch 12.874,38
- Tagestief 12.723,43
- 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 (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 23,75 12.12.2025 | +0,85% +0,2000 | 24,50 | 11,08 |
| adidas AG DE000A1EWWW0 | 168,00 12.12.2025 | +2,19% +3,600 | 263,20 | 149,85 |
| ADTRAN Holdings Inc. US00486H1059 | 7,336 12.12.2025 | -1,71% -0,1280 | 11,18 | 6,250 |
| Airbus SE NL0000235190 | 194,54 12.12.2025 | +0,57% +1,100 | 215,45 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 17,01 12.12.2025 | -3,82% -0,6750 | 19,96 | 8,450 |
| Allianz SE DE0008404005 | 381,10 12.12.2025 | -0,76% -2,900 | 386,60 | 289,20 |
| Aroundtown SA LU1673108939 | 2,598 12.12.2025 | +0,46% +0,0120 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 114,40 12.12.2025 | -1,04% -1,200 | 145,40 | 97,90 |
| Aurubis AG DE0006766504 | 119,20 12.12.2025 | +2,85% +3,300 | 123,00 | 70,00 |
| BASF SE DE000BASF111 | 44,74 12.12.2025 | +0,56% +0,2500 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 36,44 12.12.2025 | +0,26% +0,0950 | 37,09 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 96,38 12.12.2025 | +0,44% +0,4200 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 44,04 12.12.2025 | +1,62% +0,7000 | 44,68 | 29,06 |
| BEFESA S.A. LU1704650164 | 28,30 12.12.2025 | +1,58% +0,4400 | 30,94 | 19,63 |
| Beiersdorf AG DE0005200000 | 93,48 12.12.2025 | -0,55% -0,5200 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 50,52 12.12.2025 | +2,12% +1,050 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 27,45 12.12.2025 | +1,67% +0,4500 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 40,34 12.12.2025 | +0,40% +0,1600 | 71,20 | 38,98 |
| Commerzbank AG DE000CBK1001 | 34,59 12.12.2025 | -2,09% -0,7400 | 38,01 | 15,09 |
| Continental AG DE0005439004 | 66,52 12.12.2025 | +0,88% +0,5800 | 78,46 | 51,86 |
| Covestro AG DE0006062144 | 59,52 12.12.2025 | +0,51% +0,3000 | 60,96 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 78,00 12.12.2025 | +0,39% +0,3000 | 113,60 | 74,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 38,65 12.12.2025 | +0,18% +0,0700 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 21,80 12.12.2025 | +1,77% +0,3800 | 32,54 | 15,77 |
| Deutsche Bank AG DE0005140008 | 31,67 12.12.2025 | -3,56% -1,170 | 33,51 | 15,98 |
| Deutsche Börse AG DE0005810055 | 214,80 12.12.2025 | +0,09% +0,2000 | 294,10 | 202,20 |
| Deutsche Lufthansa AG DE0008232125 | 8,444 12.12.2025 | +3,71% +0,3020 | 8,566 | 5,528 |
| Deutsche Post AG DE0005552004 | 46,98 12.12.2025 | -0,11% -0,0500 | 47,25 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 26,75 12.12.2025 | -0,59% -0,1600 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 47,31 12.12.2025 | +1,59% +0,7400 | 63,12 | 39,60 |
| E.ON SE DE000ENAG999 | 15,25 12.12.2025 | +1,50% +0,2250 | 16,51 | 10,46 |
| Energiekontor AG DE0005313506 | 35,10 12.12.2025 | +2,93% +1,0000 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 13,21 12.12.2025 | +1,23% +0,1600 | 22,29 | 12,79 |
| Evotec SE DE0005664809 | 5,280 12.12.2025 | -0,15% -0,0080 | 9,225 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 71,25 12.12.2025 | +1,06% +0,7500 | 81,25 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 28,54 12.12.2025 | +0,56% +0,1600 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 40,12 12.12.2025 | +1,06% +0,4200 | 53,32 | 39,01 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,75 12.12.2025 | -0,54% -0,2600 | 50,58 | 32,87 |
| FUCHS SE DE000A3E5D64 | 38,44 12.12.2025 | +2,89% +1,080 | 51,05 | 36,62 |
| GEA Group AG DE0006602006 | 56,25 12.12.2025 | +1,72% +0,9500 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 27,88 12.12.2025 | +8,82% +2,260 | 83,45 | 22,64 |
| Hannover Rück SE DE0008402215 | 260,20 12.12.2025 | +1,17% +3,000 | 292,60 | 238,80 |
| Heidelberg Materials AG DE0006047004 | 223,30 12.12.2025 | -1,02% -2,300 | 226,40 | 118,35 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 81,80 12.12.2025 | +2,38% +1,900 | 92,70 | 77,50 |
| HelloFresh SE DE000A161408 | 5,688 12.12.2025 | +3,01% +0,1660 | 13,70 | 5,250 |
| Henkel AG & Co. KGaA DE0006048432 | 70,00 12.12.2025 | +0,17% +0,1200 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 72,95 12.12.2025 | +2,31% +1,650 | 117,20 | 32,90 |
| HOCHTIEF AG DE0006070006 | 328,40 12.12.2025 | -0,85% -2,800 | 338,00 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 36,11 12.12.2025 | +0,81% +0,2900 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 36,40 12.12.2025 | -0,55% -0,2000 | 39,41 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 19,12 12.12.2025 | -0,26% -0,0500 | 24,58 | 14,73 |
| Jungheinrich AG DE0006219934 | 35,22 12.12.2025 | +0,80% +0,2800 | 42,74 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,95 12.12.2025 | +1,62% +0,1900 | 16,95 | 10,29 |
| KION GROUP AG DE000KGX8881 | 66,40 12.12.2025 | -0,90% -0,6000 | 67,00 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 93,60 12.12.2025 | +0,16% +0,1500 | 96,80 | 68,00 |
| Kontron AG AT0000A0E9W5 | 22,88 12.12.2025 | +3,72% +0,8200 | 28,70 | 17,25 |
| KRONES AG DE0006335003 | 133,80 12.12.2025 | +1,06% +1,400 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 17,86 12.12.2025 | +1,54% +0,2700 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 61,10 12.12.2025 | -0,57% -0,3500 | 85,64 | 61,05 |
| Mercedes-Benz Group AG DE0007100000 | 61,49 12.12.2025 | +0,49% +0,3000 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 117,75 12.12.2025 | +0,68% +0,8000 | 152,70 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 351,20 12.12.2025 | -0,11% -0,4000 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 561,20 12.12.2025 | +0,25% +1,400 | 615,00 | 476,10 |
| Nagarro SE DE000A3H2200 | 78,65 12.12.2025 | +0,06% +0,0500 | 95,20 | 43,84 |
| Nemetschek SE DE0006452907 | 92,75 12.12.2025 | +0,32% +0,3000 | 138,20 | 87,75 |
| Nordex SE DE000A0D6554 | 28,80 12.12.2025 | -0,69% -0,2000 | 29,36 | 10,49 |
| PNE AG DE000A0JBPG2 | 10,28 12.12.2025 | +2,59% +0,2600 | 15,60 | 9,700 |
| Porsche Automobil Holding SE DE000PAH0038 | 40,99 12.12.2025 | -0,61% -0,2500 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 21,81 12.12.2025 | +3,66% +0,7700 | 46,35 | 15,40 |
| RATIONAL AG DE0007010803 | 640,50 12.12.2025 | +2,64% +16,50 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 62,95 12.12.2025 | +0,24% +0,1500 | 159,20 | 59,75 |
| Rheinmetall AG DE0007030009 | 1.615,00 12.12.2025 | +0,53% +8,500 | 2.005,00 | 595,60 |
| RTL Group S.A. LU0061462528 | 32,50 12.12.2025 | +0,78% +0,2500 | 38,25 | 26,10 |
| RWE AG DE0007037129 | 43,44 12.12.2025 | +0,42% +0,1800 | 46,86 | 27,97 |
| SAP SE DE0007164600 | 208,40 12.12.2025 | -0,90% -1,900 | 283,55 | 201,40 |
| Sartorius AG DE0007165631 | 243,10 12.12.2025 | -2,41% -6,000 | 291,50 | 167,35 |
| Scout24 SE DE000A12DM80 | 86,55 12.12.2025 | +0,29% +0,2500 | 122,80 | 83,65 |
| Siemens AG DE0007236101 | 236,75 12.12.2025 | -1,04% -2,500 | 253,85 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 119,00 12.12.2025 | -4,26% -5,300 | 124,90 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 44,00 12.12.2025 | +1,95% +0,8400 | 58,08 | 41,00 |
| Siltronic AG DE000WAF3001 | 48,08 12.12.2025 | +1,09% +0,5200 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 71,05 12.12.2025 | +1,00% +0,7000 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 37,20 12.12.2025 | +2,48% +0,9000 | 37,62 | 12,16 |
| Stabilus SE DE000STAB1L8 | 19,66 12.12.2025 | +2,08% +0,4000 | 33,80 | 18,24 |
| Ströer SE & Co. KGaA DE0007493991 | 36,50 12.12.2025 | +4,58% +1,600 | 58,75 | 33,25 |
| Symrise AG DE000SYM9999 | 66,82 12.12.2025 | +0,21% +0,1400 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,27 12.12.2025 | +1,45% +0,1900 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 109,90 12.12.2025 | 0% 0 | 125,00 | 79,05 |
| TeamViewer SE DE000A2YN900 | 5,665 12.12.2025 | -0,53% -0,0300 | 13,48 | 5,410 |
| thyssenkrupp AG DE0007500001 | 8,958 12.12.2025 | -1,41% -0,1280 | 13,30 | 3,817 |
| United Internet AG DE0005089031 | 25,28 12.12.2025 | +0,80% +0,2000 | 29,22 | 14,60 |
| Verbio SE DE000A0JL9W6 | 18,35 12.12.2025 | -2,03% -0,3800 | 19,82 | 7,630 |
| Volkswagen AG DE0007664039 | 108,15 12.12.2025 | +0,42% +0,4500 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 24,17 12.12.2025 | +0,04% +0,0100 | 31,71 | 23,80 |
| Wacker Chemie AG DE000WCH8881 | 67,10 12.12.2025 | +0,98% +0,6500 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 23,11 12.12.2025 | -0,56% -0,1300 | 39,90 | 21,29 |
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"}},"theme":{"color":{"neutral":"#00537f"}},"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"},"enable_intraday":false,"quicksearch":{"url":"https:\/\/www.quotrix.de\/wp-json\/boeag\/v1\/search","search_field":"s","params":{"charting":1}}}
Historische Kurse