HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.474,36 EUR
-0,03% -3,470
Kursdaten
- Börse Xetra
- Letzter 12.474,36
- Änderung -0,03 %
- Stand 12.09.25 18:00 Uhr
- Eröffnung 12.504,43
- Vortag 12.477,83
- Tageshoch 12.525,76
- Tagestief 12.427,29
- 52W Hoch 12.910,27 (10.07.25)
- 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 | 20,85 12.09.2025 | +1,46% +0,3000 | 21,10 | 11,08 |
| adidas AG DE000A1EWWW0 | 177,10 12.09.2025 | -1,17% -2,100 | 263,20 | 160,95 |
| ADTRAN Holdings Inc. US00486H1059 | 8,588 12.09.2025 | -1,99% -0,1740 | 11,18 | 4,774 |
| Airbus SE NL0000235190 | 193,52 12.09.2025 | -0,03% -0,0600 | 195,02 | 124,84 |
| AIXTRON SE DE000A0WMPJ6 | 12,11 12.09.2025 | -0,12% -0,0150 | 16,73 | 8,450 |
| Allianz SE DE0008404005 | 354,80 12.09.2025 | +0,68% +2,400 | 380,20 | 281,00 |
| Aroundtown SA LU1673108939 | 3,310 12.09.2025 | +1,04% +0,0340 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 100,60 12.09.2025 | -0,20% -0,2000 | 145,40 | 97,90 |
| Aurubis AG DE0006766504 | 96,70 12.09.2025 | +0,36% +0,3500 | 100,60 | 61,10 |
| BASF SE DE000BASF111 | 43,74 12.09.2025 | -0,75% -0,3300 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 28,10 12.09.2025 | -2,14% -0,6150 | 31,01 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 83,32 12.09.2025 | -1,61% -1,360 | 91,58 | 63,00 |
| Bechtle AG DE0005158703 | 36,38 12.09.2025 | -0,33% -0,1200 | 41,70 | 29,06 |
| BEFESA S.A. LU1704650164 | 27,42 12.09.2025 | +3,71% +0,9800 | 29,54 | 17,81 |
| Beiersdorf AG DE0005200000 | 94,60 12.09.2025 | -0,04% -0,0400 | 137,70 | 92,58 |
| Brenntag SE DE000A1DAHH0 | 50,46 12.09.2025 | +0,36% +0,1800 | 68,00 | 50,12 |
| CANCOM SE DE0005419105 | 23,40 12.09.2025 | 0% 0 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 43,12 12.09.2025 | +0,79% +0,3400 | 72,00 | 40,74 |
| Commerzbank AG DE000CBK1001 | 32,37 12.09.2025 | -1,73% -0,5700 | 38,01 | 13,99 |
| Continental AG DE0005439004 | 71,62 12.09.2025 | -1,89% -1,380 | 78,46 | 52,16 |
| Covestro AG DE0006062144 | 58,64 12.09.2025 | +1,14% +0,6600 | 60,80 | 53,48 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 87,15 12.09.2025 | +0,29% +0,2500 | 113,60 | 77,20 |
| Daimler Truck Holding AG DE000DTR0CK8 | 37,82 12.09.2025 | +0,05% +0,0200 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 26,10 12.09.2025 | +1,71% +0,4400 | 41,91 | 20,91 |
| Deutsche Bank AG DE0005140008 | 31,67 12.09.2025 | +0,32% +0,1000 | 32,01 | 14,28 |
| Deutsche Börse AG DE0005810055 | 241,00 12.09.2025 | +0,12% +0,3000 | 294,10 | 201,30 |
| Deutsche Lufthansa AG DE0008232125 | 7,496 12.09.2025 | -0,05% -0,0040 | 8,380 | 5,528 |
| Deutsche Post AG DE0005552004 | 38,42 12.09.2025 | -0,18% -0,0700 | 44,23 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 30,02 12.09.2025 | -0,10% -0,0300 | 35,85 | 25,76 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,36 12.09.2025 | -0,07% -0,0300 | 75,00 | 39,60 |
| E.ON SE DE000ENAG999 | 15,50 12.09.2025 | +1,64% +0,2500 | 16,51 | 10,46 |
| Energiekontor AG DE0005313506 | 42,45 12.09.2025 | +0,35% +0,1500 | 66,30 | 37,55 |
| Evonik Industries AG DE000EVNK013 | 15,95 12.09.2025 | -0,68% -0,1100 | 22,29 | 15,88 |
| Evotec SE DE0005664809 | 5,840 12.09.2025 | -1,28% -0,0760 | 10,66 | 5,090 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 74,10 12.09.2025 | -0,34% -0,2500 | 78,40 | 47,18 |
| freenet AG DE000A0Z2ZZ5 | 27,76 12.09.2025 | +0,07% +0,0200 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 42,29 12.09.2025 | -1,42% -0,6100 | 53,32 | 34,79 |
| Fresenius SE & Co. KGaA DE0005785604 | 46,76 12.09.2025 | -0,85% -0,4000 | 48,03 | 31,99 |
| FUCHS SE DE000A3E5D64 | 40,08 12.09.2025 | +0,30% +0,1200 | 51,05 | 36,62 |
| GEA Group AG DE0006602006 | 64,25 12.09.2025 | +1,10% +0,7000 | 67,15 | 42,06 |
| Gerresheimer AG DE000A0LD6E6 | 42,24 12.09.2025 | +0,57% +0,2400 | 103,50 | 40,92 |
| Hannover Rück SE DE0008402215 | 249,00 12.09.2025 | +3,58% +8,600 | 292,60 | 237,20 |
| Heidelberg Materials AG DE0006047004 | 203,50 12.09.2025 | -2,40% -5,000 | 212,60 | 92,56 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 81,90 12.09.2025 | 0% 0 | 92,70 | 81,00 |
| HelloFresh SE DE000A161408 | 7,908 12.09.2025 | -0,03% -0,0020 | 13,70 | 6,702 |
| Henkel AG & Co. KGaA DE0006048432 | 74,24 12.09.2025 | +0,84% +0,6200 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 92,40 12.09.2025 | -3,50% -3,350 | 108,80 | 27,58 |
| HOCHTIEF AG DE0006070006 | 232,80 12.09.2025 | +0,09% +0,2000 | 234,80 | 106,70 |
| HUGO BOSS AG DE000A1PHFF7 | 41,62 12.09.2025 | -0,14% -0,0600 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 31,70 12.09.2025 | -0,89% -0,2850 | 39,41 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 16,16 12.09.2025 | -0,74% -0,1200 | 29,02 | 14,73 |
| Jungheinrich AG DE0006219934 | 30,34 12.09.2025 | +0,13% +0,0400 | 42,74 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,32 12.09.2025 | 0% 0 | 16,95 | 10,29 |
| KION GROUP AG DE000KGX8881 | 57,05 12.09.2025 | +0,26% +0,1500 | 59,90 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 85,75 12.09.2025 | -0,12% -0,1000 | 96,80 | 68,00 |
| Kontron AG AT0000A0E9W5 | 25,00 12.09.2025 | +0,08% +0,0200 | 28,70 | 15,23 |
| KRONES AG DE0006335003 | 133,00 12.09.2025 | +2,15% +2,800 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 22,94 12.09.2025 | -0,17% -0,0400 | 33,50 | 20,82 |
| LEG Immobilien SE DE000LEG1110 | 67,85 12.09.2025 | +0,30% +0,2000 | 97,00 | 63,00 |
| Mercedes-Benz Group AG DE0007100000 | 51,59 12.09.2025 | -0,96% -0,5000 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 106,85 12.09.2025 | -0,14% -0,1500 | 170,45 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 361,10 12.09.2025 | +0,70% +2,500 | 395,00 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 534,00 12.09.2025 | +2,22% +11,60 | 615,00 | 458,80 |
| Nagarro SE DE000A3H2200 | 49,96 12.09.2025 | +1,05% +0,5200 | 100,30 | 49,44 |
| Nemetschek SE DE0006452907 | 105,20 12.09.2025 | -1,68% -1,800 | 138,20 | 87,55 |
| Nordex SE DE000A0D6554 | 19,39 12.09.2025 | -2,95% -0,5900 | 23,36 | 10,49 |
| PNE AG DE000A0JBPG2 | 13,74 12.09.2025 | -1,15% -0,1600 | 15,60 | 10,66 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,22 12.09.2025 | +0,70% +0,2500 | 42,57 | 30,82 |
| PUMA SE DE0006969603 | 19,02 12.09.2025 | -0,65% -0,1250 | 47,85 | 17,07 |
| RATIONAL AG DE0007010803 | 660,00 12.09.2025 | +0,69% +4,500 | 936,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 74,85 12.09.2025 | +1,29% +0,9500 | 171,10 | 69,90 |
| Rheinmetall AG DE0007030009 | 1.890,50 12.09.2025 | +0,61% +11,50 | 1.943,00 | 465,30 |
| RTL Group S.A. LU0061462528 | 35,25 12.09.2025 | +0,14% +0,0500 | 38,25 | 23,75 |
| RWE AG DE0007037129 | 35,86 12.09.2025 | +0,45% +0,1600 | 37,81 | 27,97 |
| SAP SE DE0007164600 | 219,45 12.09.2025 | +0,07% +0,1500 | 283,55 | 197,94 |
| Sartorius AG DE0007165631 | 193,80 12.09.2025 | -2,61% -5,200 | 291,50 | 167,35 |
| Scout24 SE DE000A12DM80 | 110,40 12.09.2025 | +0,82% +0,9000 | 122,80 | 72,80 |
| Siemens AG DE0007236101 | 228,30 12.09.2025 | -0,63% -1,450 | 243,50 | 162,84 |
| Siemens Energy AG DE000ENER6Y0 | 92,96 12.09.2025 | -1,23% -1,160 | 104,75 | 26,66 |
| Siemens Healthineers AG DE000SHL1006 | 47,85 12.09.2025 | -0,77% -0,3700 | 58,08 | 41,61 |
| Siltronic AG DE000WAF3001 | 33,26 12.09.2025 | +2,02% +0,6600 | 70,25 | 31,88 |
| Sixt SE DE0007231326 | 85,75 12.09.2025 | +1,48% +1,250 | 98,30 | 60,30 |
| SMA Solar Technology AG DE000A0DJ6J9 | 17,98 12.09.2025 | -1,10% -0,2000 | 24,64 | 11,01 |
| Stabilus SE DE000STAB1L8 | 24,40 12.09.2025 | +1,46% +0,3500 | 39,00 | 18,90 |
| Ströer SE & Co. KGaA DE0007493991 | 39,10 12.09.2025 | -0,76% -0,3000 | 58,75 | 39,05 |
| Symrise AG DE000SYM9999 | 80,06 12.09.2025 | -0,42% -0,3400 | 124,40 | 78,00 |
| TAG Immobilien AG DE0008303504 | 14,97 12.09.2025 | +0,47% +0,0700 | 16,89 | 11,54 |
| Talanx AG DE000TLX1005 | 110,90 12.09.2025 | +0,91% +1,0000 | 125,00 | 70,05 |
| TeamViewer SE DE000A2YN900 | 8,855 12.09.2025 | +0,91% +0,0800 | 13,75 | 8,675 |
| thyssenkrupp AG DE0007500001 | 10,60 12.09.2025 | +1,05% +0,1100 | 11,60 | 2,845 |
| United Internet AG DE0005089031 | 26,76 12.09.2025 | -0,67% -0,1800 | 28,34 | 14,60 |
| Verbio SE DE000A0JL9W6 | 9,995 12.09.2025 | -1,43% -0,1450 | 18,73 | 7,630 |
| Volkswagen AG DE0007664039 | 101,55 12.09.2025 | -0,88% -0,9000 | 113,80 | 79,30 |
| Vonovia SE DE000A1ML7J1 | 26,37 12.09.2025 | -0,26% -0,0700 | 33,93 | 24,06 |
| Wacker Chemie AG DE000WCH8881 | 62,50 12.09.2025 | -0,32% -0,2000 | 96,10 | 57,80 |
| Zalando SE DE000ZAL1111 | 25,44 12.09.2025 | -0,35% -0,0900 | 39,90 | 21,50 |
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