HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.801,78 EUR
-0,08% -10,37
Kursdaten
- Börse Xetra
- Letzter 12.801,78
- Änderung -0,08 %
- Stand 15.08.25 18:00 Uhr
- Eröffnung 12.893,47
- Vortag 12.812,15
- Tageshoch 12.896,49
- Tagestief 12.785,00
- 52W Hoch 12.910,27 (10.07.25)
- 52W Tief 9.614,04 (16.08.24)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 18,66 15.08.2025 | +0,11% +0,0200 | 18,86 | 11,08 |
| adidas AG DE000A1EWWW0 | 166,85 15.08.2025 | -0,60% -1,0000 | 263,20 | 160,95 |
| ADTRAN Holdings Inc. US00486H1059 | 7,670 15.08.2025 | -2,99% -0,2360 | 11,18 | 4,498 |
| Airbus SE NL0000235190 | 186,32 15.08.2025 | +1,28% +2,360 | 187,20 | 124,84 |
| AIXTRON SE DE000A0WMPJ6 | 13,28 15.08.2025 | -2,32% -0,3150 | 19,30 | 8,450 |
| Allianz SE DE0008404005 | 377,10 15.08.2025 | +0,43% +1,600 | 380,20 | 263,60 |
| Aroundtown SA LU1673108939 | 3,412 15.08.2025 | +1,13% +0,0380 | 3,412 | 2,039 |
| ATOSS Software SE DE0005104400 | 108,40 15.08.2025 | +0,18% +0,2000 | 145,40 | 108,20 |
| Aurubis AG DE0006766504 | 96,30 15.08.2025 | +1,00% +0,9500 | 97,10 | 61,10 |
| BASF SE DE000BASF111 | 46,13 15.08.2025 | +0,35% +0,1600 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 27,05 15.08.2025 | +1,54% +0,4100 | 31,01 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 89,62 15.08.2025 | +0,74% +0,6600 | 91,58 | 63,00 |
| Bechtle AG DE0005158703 | 39,98 15.08.2025 | -0,20% -0,0800 | 41,70 | 29,06 |
| BEFESA S.A. LU1704650164 | 28,52 15.08.2025 | +0,85% +0,2400 | 29,54 | 17,81 |
| Beiersdorf AG DE0005200000 | 102,65 15.08.2025 | +1,48% +1,500 | 137,70 | 92,58 |
| Brenntag SE DE000A1DAHH0 | 54,88 15.08.2025 | +0,15% +0,0800 | 68,00 | 52,60 |
| CANCOM SE DE0005419105 | 22,95 15.08.2025 | +2,46% +0,5500 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 44,08 15.08.2025 | -0,50% -0,2200 | 72,00 | 41,28 |
| Commerzbank AG DE000CBK1001 | 37,15 15.08.2025 | -0,93% -0,3500 | 37,86 | 12,42 |
| Continental AG DE0005439004 | 75,02 15.08.2025 | +0,21% +0,1600 | 78,46 | 51,86 |
| Covestro AG DE0006062144 | 60,54 15.08.2025 | -0,10% -0,0600 | 60,80 | 53,40 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 97,65 15.08.2025 | +0,51% +0,5000 | 113,60 | 77,20 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,30 15.08.2025 | -0,65% -0,2700 | 45,21 | 29,83 |
| Delivery Hero SE DE000A2E4K43 | 23,09 15.08.2025 | -1,11% -0,2600 | 41,91 | 20,91 |
| Deutsche Bank AG DE0005140008 | 31,25 15.08.2025 | -0,78% -0,2450 | 31,66 | 13,83 |
| Deutsche Börse AG DE0005810055 | 255,40 15.08.2025 | -0,82% -2,100 | 294,10 | 192,35 |
| Deutsche Lufthansa AG DE0008232125 | 8,348 15.08.2025 | +1,53% +0,1260 | 8,348 | 5,528 |
| Deutsche Post AG DE0005552004 | 41,69 15.08.2025 | +0,31% +0,1300 | 44,23 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 30,85 15.08.2025 | +0,59% +0,1800 | 35,85 | 24,96 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,30 15.08.2025 | +1,60% +0,7300 | 75,00 | 39,60 |
| E.ON SE DE000ENAG999 | 15,80 15.08.2025 | -0,82% -0,1300 | 16,51 | 10,46 |
| Energiekontor AG DE0005313506 | 48,65 15.08.2025 | -6,98% -3,650 | 66,30 | 37,55 |
| Evonik Industries AG DE000EVNK013 | 16,79 15.08.2025 | +0,66% +0,1100 | 22,29 | 16,23 |
| Evotec SE DE0005664809 | 6,366 15.08.2025 | -3,57% -0,2360 | 10,66 | 5,090 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 78,25 15.08.2025 | +3,03% +2,300 | 78,40 | 43,96 |
| freenet AG DE000A0Z2ZZ5 | 28,16 15.08.2025 | +0,36% +0,1000 | 37,64 | 25,28 |
| Fresenius Medical Care AG DE0005785802 | 42,97 15.08.2025 | +1,25% +0,5300 | 53,32 | 33,84 |
| Fresenius SE & Co. KGaA DE0005785604 | 46,09 15.08.2025 | +0,52% +0,2400 | 46,25 | 31,69 |
| FUCHS SE DE000A3E5D64 | 41,72 15.08.2025 | +3,32% +1,340 | 51,05 | 36,62 |
| GEA Group AG DE0006602006 | 64,80 15.08.2025 | +0,31% +0,2000 | 67,15 | 40,62 |
| Gerresheimer AG DE000A0LD6E6 | 44,76 15.08.2025 | -0,49% -0,2200 | 105,60 | 41,80 |
| Hannover Rück SE DE0008402215 | 255,60 15.08.2025 | +0,08% +0,2000 | 292,60 | 237,20 |
| Heidelberg Materials AG DE0006047004 | 207,70 15.08.2025 | +0,58% +1,200 | 212,60 | 90,44 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 88,20 15.08.2025 | +0,34% +0,3000 | 92,70 | 82,40 |
| HelloFresh SE DE000A161408 | 7,026 15.08.2025 | -3,75% -0,2740 | 13,70 | 6,680 |
| Henkel AG & Co. KGaA DE0006048432 | 72,16 15.08.2025 | +0,81% +0,5800 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 85,70 15.08.2025 | +0,12% +0,1000 | 108,80 | 27,58 |
| HOCHTIEF AG DE0006070006 | 220,60 15.08.2025 | -0,72% -1,600 | 223,00 | 105,50 |
| HUGO BOSS AG DE000A1PHFF7 | 41,01 15.08.2025 | -1,82% -0,7600 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 36,72 15.08.2025 | +0,16% +0,0600 | 39,41 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 18,13 15.08.2025 | -0,60% -0,1100 | 29,02 | 14,73 |
| Jungheinrich AG DE0006219934 | 33,48 15.08.2025 | +1,15% +0,3800 | 42,74 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,52 15.08.2025 | -0,63% -0,0800 | 16,95 | 9,990 |
| KION GROUP AG DE000KGX8881 | 59,45 15.08.2025 | +1,36% +0,8000 | 59,45 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 91,65 15.08.2025 | +0,71% +0,6500 | 96,80 | 68,00 |
| Kontron AG AT0000A0E9W5 | 25,24 15.08.2025 | -1,33% -0,3400 | 28,70 | 15,23 |
| KRONES AG DE0006335003 | 130,20 15.08.2025 | +1,24% +1,600 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 24,90 15.08.2025 | +4,45% +1,060 | 33,50 | 20,82 |
| LEG Immobilien SE DE000LEG1110 | 74,05 15.08.2025 | -1,73% -1,300 | 97,00 | 63,00 |
| Mercedes-Benz Group AG DE0007100000 | 53,54 15.08.2025 | +0,83% +0,4400 | 63,21 | 45,10 |
| Merck KGaA DE0006599905 | 112,00 15.08.2025 | +0,45% +0,5000 | 175,90 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 387,70 15.08.2025 | -0,33% -1,300 | 395,00 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 557,20 15.08.2025 | +0,43% +2,400 | 615,00 | 453,70 |
| Nagarro SE DE000A3H2200 | 51,30 15.08.2025 | -2,19% -1,150 | 100,30 | 51,30 |
| Nemetschek SE DE0006452907 | 124,10 15.08.2025 | +2,14% +2,600 | 138,20 | 86,85 |
| Nordex SE DE000A0D6554 | 21,38 15.08.2025 | -0,47% -0,1000 | 23,36 | 10,49 |
| PNE AG DE000A0JBPG2 | 14,58 15.08.2025 | 0% 0 | 15,60 | 10,66 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,78 15.08.2025 | +0,85% +0,3100 | 42,57 | 30,82 |
| PUMA SE DE0006969603 | 17,27 15.08.2025 | -0,72% -0,1250 | 47,85 | 17,10 |
| RATIONAL AG DE0007010803 | 652,00 15.08.2025 | +0,85% +5,500 | 936,50 | 638,50 |
| Redcare Pharmacy N.V. NL0012044747 | 92,80 15.08.2025 | -1,12% -1,050 | 171,10 | 87,15 |
| Rheinmetall AG DE0007030009 | 1.610,00 15.08.2025 | -2,07% -34,00 | 1.943,00 | 465,30 |
| RTL Group S.A. LU0061462528 | 35,45 15.08.2025 | +1,00% +0,3500 | 38,25 | 23,75 |
| RWE AG DE0007037129 | 34,94 15.08.2025 | +1,66% +0,5700 | 37,81 | 27,97 |
| SAP SE DE0007164600 | 236,90 15.08.2025 | -1,11% -2,650 | 283,55 | 190,38 |
| Sartorius AG DE0007165631 | 198,05 15.08.2025 | +0,94% +1,850 | 291,50 | 167,35 |
| Scout24 SE DE000A12DM80 | 113,20 15.08.2025 | -0,53% -0,6000 | 122,80 | 66,10 |
| Siemens AG DE0007236101 | 233,50 15.08.2025 | +0,24% +0,5500 | 243,50 | 160,58 |
| Siemens Energy AG DE000ENER6Y0 | 95,32 15.08.2025 | -2,71% -2,660 | 104,75 | 23,85 |
| Siemens Healthineers AG DE000SHL1006 | 47,06 15.08.2025 | +1,36% +0,6300 | 58,08 | 41,61 |
| Siltronic AG DE000WAF3001 | 35,88 15.08.2025 | -0,33% -0,1200 | 75,30 | 32,36 |
| Sixt SE DE0007231326 | 89,75 15.08.2025 | +0,34% +0,3000 | 98,30 | 59,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 22,10 15.08.2025 | +3,08% +0,6600 | 24,64 | 11,01 |
| Stabilus SE DE000STAB1L8 | 23,10 15.08.2025 | -0,86% -0,2000 | 43,50 | 18,90 |
| Ströer SE & Co. KGaA DE0007493991 | 43,10 15.08.2025 | 0% 0 | 59,30 | 42,75 |
| Symrise AG DE000SYM9999 | 80,10 15.08.2025 | +0,93% +0,7400 | 124,40 | 78,00 |
| TAG Immobilien AG DE0008303504 | 15,76 15.08.2025 | -1,75% -0,2800 | 16,89 | 11,54 |
| Talanx AG DE000TLX1005 | 123,90 15.08.2025 | -0,88% -1,100 | 125,00 | 70,05 |
| TeamViewer SE DE000A2YN900 | 9,040 15.08.2025 | +0,72% +0,0650 | 13,75 | 8,745 |
| thyssenkrupp AG DE0007500001 | 8,256 15.08.2025 | -7,01% -0,6220 | 11,60 | 2,775 |
| United Internet AG DE0005089031 | 25,28 15.08.2025 | +0,48% +0,1200 | 26,34 | 14,60 |
| Verbio SE DE000A0JL9W6 | 10,46 15.08.2025 | +0,48% +0,0500 | 19,88 | 7,630 |
| Volkswagen AG DE0007664039 | 98,84 15.08.2025 | -0,10% -0,1000 | 113,80 | 79,30 |
| Vonovia SE DE000A1ML7J1 | 28,49 15.08.2025 | -1,04% -0,3000 | 33,93 | 24,06 |
| Wacker Chemie AG DE000WCH8881 | 67,35 15.08.2025 | +3,54% +2,300 | 96,10 | 57,80 |
| Zalando SE DE000ZAL1111 | 23,08 15.08.2025 | -1,75% -0,4100 | 39,90 | 21,20 |
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