HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.309,36 EUR
-1,05% -130,60
Kursdaten
- Börse Xetra
- Letzter 12.309,36
- Änderung -1,05 %
- Stand 13.06.25 18:00 Uhr
- Eröffnung 12.315,11
- Vortag 12.439,96
- Tageshoch 12.325,20
- Tagestief 12.225,62
- 52W Hoch 12.791,45 (05.06.25)
- 52W Tief 9.011,26 (05.08.24)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (97)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 18,40 13.06.2025 | +0,22% +0,0400 | 18,42 | 11,08 |
| adidas AG DE000A1EWWW0 | 199,75 13.06.2025 | -2,70% -5,550 | 263,20 | 176,80 |
| ADTRAN Holdings Inc. US00486H1059 | 6,570 13.06.2025 | -3,18% -0,2160 | 11,18 | 4,275 |
| Airbus SE NL0000235190 | 160,28 13.06.2025 | -2,10% -3,440 | 177,14 | 124,84 |
| AIXTRON SE DE000A0WMPJ6 | 13,40 13.06.2025 | -0,41% -0,0550 | 22,52 | 8,450 |
| Allianz SE DE0008404005 | 340,30 13.06.2025 | -0,67% -2,300 | 379,10 | 239,40 |
| Aroundtown SA LU1673108939 | 2,854 13.06.2025 | -3,19% -0,0940 | 3,208 | 1,851 |
| ATOSS Software SE DE0005104400 | 136,60 13.06.2025 | +1,19% +1,600 | 143,80 | 109,00 |
| Aurubis AG DE0006766504 | 78,70 13.06.2025 | -1,87% -1,500 | 94,95 | 60,80 |
| BASF SE DE000BASF111 | 42,02 13.06.2025 | -1,57% -0,6700 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 27,30 13.06.2025 | -2,08% -0,5800 | 31,01 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 74,78 13.06.2025 | -2,71% -2,080 | 92,34 | 63,00 |
| Bechtle AG DE0005158703 | 38,28 13.06.2025 | -1,75% -0,6800 | 45,48 | 29,06 |
| BEFESA S.A. LU1704650164 | 27,22 13.06.2025 | -2,58% -0,7200 | 32,78 | 17,81 |
| Beiersdorf AG DE0005200000 | 115,95 13.06.2025 | -0,69% -0,8000 | 146,90 | 113,40 |
| Brenntag SE DE000A1DAHH0 | 60,32 13.06.2025 | -1,76% -1,080 | 68,00 | 52,60 |
| CANCOM SE DE0005419105 | 29,30 13.06.2025 | -0,68% -0,2000 | 33,78 | 21,78 |
| Carl Zeiss Meditec AG DE0005313704 | 61,10 13.06.2025 | -1,53% -0,9500 | 84,70 | 44,48 |
| Commerzbank AG DE000CBK1001 | 27,87 13.06.2025 | 0% 0 | 28,13 | 12,15 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 21,94 13.06.2025 | -0,54% -0,1200 | 25,20 | 13,37 |
| Continental AG DE0005439004 | 76,36 13.06.2025 | -2,10% -1,640 | 78,46 | 51,50 |
| Covestro AG DE0006062144 | 59,92 13.06.2025 | -0,17% -0,1000 | 60,20 | 49,56 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 105,40 13.06.2025 | -1,40% -1,500 | 113,60 | 74,05 |
| Daimler Truck Holding AG DE000DTR0CK8 | 38,25 13.06.2025 | +1,08% +0,4100 | 45,21 | 29,83 |
| Delivery Hero SE DE000A2E4K43 | 22,22 13.06.2025 | -2,33% -0,5300 | 41,91 | 17,21 |
| Deutsche Bank AG DE0005140008 | 23,73 13.06.2025 | -2,49% -0,6050 | 25,60 | 12,30 |
| Deutsche Börse AG DE0005810055 | 267,70 13.06.2025 | -1,94% -5,300 | 294,10 | 176,95 |
| Deutsche Lufthansa AG DE0008232125 | 6,850 13.06.2025 | -3,66% -0,2600 | 8,140 | 5,420 |
| Deutsche Post AG DE0005552004 | 40,79 13.06.2025 | -1,28% -0,5300 | 44,23 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 30,75 13.06.2025 | -1,35% -0,4200 | 35,85 | 22,48 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,25 13.06.2025 | -3,33% -1,420 | 75,90 | 40,94 |
| E.ON SE DE000ENAG999 | 15,43 13.06.2025 | -0,48% -0,0750 | 15,86 | 10,46 |
| Energiekontor AG DE0005313506 | 44,15 13.06.2025 | -2,86% -1,300 | 67,90 | 37,55 |
| Evonik Industries AG DE000EVNK013 | 18,58 13.06.2025 | -1,38% -0,2600 | 22,29 | 16,23 |
| Evotec SE DE0005664809 | 7,300 13.06.2025 | -3,00% -0,2260 | 10,66 | 5,090 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 60,50 13.06.2025 | -3,89% -2,450 | 64,25 | 43,24 |
| freenet AG DE000A0Z2ZZ5 | 27,38 13.06.2025 | -1,93% -0,5400 | 37,64 | 23,94 |
| Fresenius Medical Care AG DE0005785802 | 49,60 13.06.2025 | -0,58% -0,2900 | 53,32 | 33,11 |
| Fresenius SE & Co. KGaA DE0005785604 | 43,81 13.06.2025 | -0,61% -0,2700 | 44,37 | 27,88 |
| FUCHS SE DE000A3E5D64 | 47,48 13.06.2025 | -2,26% -1,100 | 51,05 | 36,04 |
| GEA Group AG DE0006602006 | 58,30 13.06.2025 | +0,34% +0,2000 | 60,60 | 37,50 |
| Gerresheimer AG DE000A0LD6E6 | 46,76 13.06.2025 | -0,13% -0,0600 | 105,60 | 46,42 |
| Hannover Rück SE DE0008402215 | 268,40 13.06.2025 | -1,32% -3,600 | 292,60 | 206,30 |
| Heidelberg Materials AG DE0006047004 | 176,05 13.06.2025 | -1,76% -3,150 | 190,70 | 86,64 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 85,60 13.06.2025 | -1,72% -1,500 | 92,70 | 82,10 |
| HelloFresh SE DE000A161408 | 8,982 13.06.2025 | -3,13% -0,2900 | 13,70 | 4,498 |
| Henkel AG & Co. KGaA DE0006048432 | 67,64 13.06.2025 | -1,83% -1,260 | 87,42 | 66,40 |
| HENSOLDT AG DE000HAG0005 | 94,10 13.06.2025 | +0,37% +0,3500 | 108,80 | 27,58 |
| HOCHTIEF AG DE0006070006 | 157,20 13.06.2025 | -1,44% -2,300 | 185,70 | 98,70 |
| HUGO BOSS AG DE000A1PHFF7 | 38,21 13.06.2025 | -1,01% -0,3900 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 35,10 13.06.2025 | -1,29% -0,4600 | 39,41 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 19,00 13.06.2025 | -3,65% -0,7200 | 29,02 | 14,73 |
| Jungheinrich AG DE0006219934 | 37,88 13.06.2025 | -0,42% -0,1600 | 38,80 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 16,00 13.06.2025 | -0,12% -0,0200 | 16,67 | 9,990 |
| KION GROUP AG DE000KGX8881 | 42,30 13.06.2025 | -2,62% -1,140 | 47,15 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 84,10 13.06.2025 | -3,05% -2,650 | 96,80 | 65,50 |
| Kontron AG AT0000A0E9W5 | 23,18 13.06.2025 | -2,28% -0,5400 | 26,08 | 15,23 |
| KRONES AG DE0006335003 | 139,20 13.06.2025 | -1,14% -1,600 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 25,68 13.06.2025 | -3,89% -1,040 | 33,50 | 20,82 |
| LEG Immobilien SE DE000LEG1110 | 71,75 13.06.2025 | +0,77% +0,5500 | 97,00 | 63,00 |
| Mercedes-Benz Group AG DE0007100000 | 50,96 13.06.2025 | -1,37% -0,7100 | 66,25 | 45,10 |
| Merck KGaA DE0006599905 | 114,85 13.06.2025 | -1,71% -2,000 | 175,90 | 111,50 |
| MTU Aero Engines AG DE000A0D9PT0 | 340,30 13.06.2025 | -1,79% -6,200 | 360,40 | 212,00 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 554,20 13.06.2025 | -0,61% -3,400 | 615,00 | 415,90 |
| Nagarro SE DE000A3H2200 | 57,20 13.06.2025 | -2,39% -1,400 | 100,30 | 57,20 |
| Nemetschek SE DE0006452907 | 123,10 13.06.2025 | -2,53% -3,200 | 129,40 | 82,35 |
| Nordex SE DE000A0D6554 | 17,25 13.06.2025 | -0,86% -0,1500 | 18,35 | 10,49 |
| PNE AG DE000A0JBPG2 | 15,30 13.06.2025 | -1,16% -0,1800 | 15,60 | 10,66 |
| Porsche Automobil Holding SE DE000PAH0038 | 33,75 13.06.2025 | -1,11% -0,3800 | 43,58 | 30,82 |
| PUMA SE DE0006969603 | 21,16 13.06.2025 | -2,85% -0,6200 | 47,85 | 18,28 |
| RATIONAL AG DE0007010803 | 713,00 13.06.2025 | -1,11% -8,000 | 936,50 | 662,00 |
| Redcare Pharmacy N.V. NL0012044747 | 91,45 13.06.2025 | +0,44% +0,4000 | 171,10 | 87,15 |
| Rheinmetall AG DE0007030009 | 1.785,00 13.06.2025 | +2,70% +47,00 | 1.943,00 | 440,70 |
| RTL Group S.A. LU0061462528 | 31,85 13.06.2025 | -1,70% -0,5500 | 36,50 | 23,75 |
| RWE AG DE0007037129 | 35,51 13.06.2025 | +1,75% +0,6100 | 35,87 | 27,97 |
| SAP SE DE0007164600 | 253,60 13.06.2025 | -2,74% -7,150 | 283,55 | 174,54 |
| Sartorius AG DE0007165631 | 205,30 13.06.2025 | -0,92% -1,900 | 291,50 | 167,35 |
| Scout24 SE DE000A12DM80 | 117,30 13.06.2025 | -0,76% -0,9000 | 121,10 | 66,10 |
| Siemens AG DE0007236101 | 214,50 13.06.2025 | -1,38% -3,000 | 243,50 | 150,90 |
| Siemens Energy AG DE000ENER6Y0 | 84,50 13.06.2025 | -1,49% -1,280 | 89,46 | 22,23 |
| Siemens Healthineers AG DE000SHL1006 | 45,60 13.06.2025 | -1,68% -0,7800 | 58,08 | 41,61 |
| Siltronic AG DE000WAF3001 | 38,14 13.06.2025 | -4,41% -1,760 | 77,50 | 32,36 |
| Sixt SE DE0007231326 | 76,00 13.06.2025 | -3,43% -2,700 | 89,10 | 58,85 |
| SMA Solar Technology AG DE000A0DJ6J9 | 18,51 13.06.2025 | -4,73% -0,9200 | 42,06 | 11,01 |
| Stabilus SE DE000STAB1L8 | 26,20 13.06.2025 | -4,38% -1,200 | 47,80 | 18,90 |
| Ströer SE & Co. KGaA DE0007493991 | 50,90 13.06.2025 | -3,05% -1,600 | 63,80 | 45,22 |
| Symrise AG DE000SYM9999 | 102,40 13.06.2025 | -0,24% -0,2500 | 124,40 | 89,60 |
| TAG Immobilien AG DE0008303504 | 14,35 13.06.2025 | -1,37% -0,2000 | 16,89 | 11,54 |
| Talanx AG DE000TLX1005 | 109,70 13.06.2025 | -0,54% -0,6000 | 117,30 | 62,20 |
| TeamViewer SE DE000A2YN900 | 10,11 13.06.2025 | -2,03% -0,2100 | 13,75 | 8,952 |
| thyssenkrupp AG DE0007500001 | 8,398 13.06.2025 | -0,33% -0,0280 | 11,25 | 2,775 |
| United Internet AG DE0005089031 | 23,86 13.06.2025 | -1,41% -0,3400 | 24,62 | 14,60 |
| Verbio SE DE000A0JL9W6 | 10,82 13.06.2025 | +9,18% +0,9100 | 20,24 | 7,630 |
| Volkswagen AG DE0007664039 | 88,70 13.06.2025 | -3,02% -2,760 | 113,80 | 79,30 |
| Vonovia SE DE000A1ML7J1 | 28,50 13.06.2025 | +0,04% +0,0100 | 33,93 | 24,06 |
| Wacker Chemie AG DE000WCH8881 | 62,30 13.06.2025 | -1,66% -1,050 | 105,15 | 57,80 |
| Zalando SE DE000ZAL1111 | 28,31 13.06.2025 | -2,11% -0,6100 | 39,90 | 20,86 |
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