HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.680,43 EUR
-0,61% -77,60
Kursdaten
- Börse Xetra
- Letzter 12.680,43
- Änderung -0,61 %
- Stand 16.12.25 17:59 Uhr
- Eröffnung 12.730,23
- Vortag 12.758,03
- Tageshoch 12.738,51
- Tagestief 12.648,72
- 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 | 22,95 16.12.2025 | -1,50% -0,3500 | 24,50 | 11,08 |
| adidas AG DE000A1EWWW0 | 168,20 16.12.2025 | +1,11% +1,850 | 263,20 | 149,85 |
| ADTRAN Holdings Inc. US00486H1059 | 7,066 16.12.2025 | -0,87% -0,0620 | 11,18 | 6,250 |
| Airbus SE NL0000235190 | 193,96 16.12.2025 | -0,74% -1,440 | 215,45 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 17,04 16.12.2025 | +0,68% +0,1150 | 19,96 | 8,450 |
| Allianz SE DE0008404005 | 383,90 16.12.2025 | +0,26% +1,0000 | 386,60 | 289,20 |
| Aroundtown SA LU1673108939 | 2,636 16.12.2025 | -0,68% -0,0180 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 112,80 16.12.2025 | -1,40% -1,600 | 145,40 | 97,90 |
| Aurubis AG DE0006766504 | 117,20 16.12.2025 | 0% 0 | 123,00 | 70,00 |
| BASF SE DE000BASF111 | 44,40 16.12.2025 | +0,57% +0,2500 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 34,92 16.12.2025 | -2,81% -1,010 | 37,09 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 94,24 16.12.2025 | -0,21% -0,2000 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 43,40 16.12.2025 | +0,23% +0,1000 | 44,68 | 29,06 |
| BEFESA S.A. LU1704650164 | 27,96 16.12.2025 | -2,37% -0,6800 | 30,94 | 19,63 |
| Beiersdorf AG DE0005200000 | 93,18 16.12.2025 | -0,96% -0,9000 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 50,14 16.12.2025 | -0,83% -0,4200 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 27,80 16.12.2025 | +2,39% +0,6500 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 40,20 16.12.2025 | +0,10% +0,0400 | 71,20 | 38,98 |
| Commerzbank AG DE000CBK1001 | 34,62 16.12.2025 | -1,40% -0,4900 | 38,01 | 15,11 |
| Continental AG DE0005439004 | 66,32 16.12.2025 | -1,25% -0,8400 | 78,46 | 51,86 |
| Covestro AG DE0006062144 | 59,60 16.12.2025 | -0,10% -0,0600 | 60,96 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 77,00 16.12.2025 | +0,33% +0,2500 | 113,60 | 74,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 37,30 16.12.2025 | -0,45% -0,1700 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 21,86 16.12.2025 | +1,16% +0,2500 | 32,54 | 15,77 |
| Deutsche Bank AG DE0005140008 | 31,81 16.12.2025 | -0,72% -0,2300 | 33,51 | 15,98 |
| Deutsche Börse AG DE0005810055 | 217,60 16.12.2025 | +0,69% +1,500 | 294,10 | 202,20 |
| Deutsche Lufthansa AG DE0008232125 | 8,630 16.12.2025 | +1,70% +0,1440 | 8,566 | 5,528 |
| Deutsche Post AG DE0005552004 | 46,39 16.12.2025 | -1,34% -0,6300 | 47,25 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 26,75 16.12.2025 | +0,64% +0,1700 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,23 16.12.2025 | -1,18% -0,5500 | 63,12 | 39,60 |
| E.ON SE DE000ENAG999 | 15,39 16.12.2025 | +0,49% +0,0750 | 16,51 | 10,46 |
| Energiekontor AG DE0005313506 | 35,10 16.12.2025 | +1,59% +0,5500 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 13,21 16.12.2025 | +0,15% +0,0200 | 22,29 | 12,79 |
| Evotec SE DE0005664809 | 5,120 16.12.2025 | -0,78% -0,0400 | 9,225 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,40 16.12.2025 | -0,07% -0,0500 | 81,25 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 28,88 16.12.2025 | -0,07% -0,0200 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 40,15 16.12.2025 | -0,99% -0,4000 | 53,32 | 39,01 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,24 16.12.2025 | -2,80% -1,360 | 50,58 | 32,87 |
| FUCHS SE DE000A3E5D64 | 38,50 16.12.2025 | -0,82% -0,3200 | 51,05 | 36,62 |
| GEA Group AG DE0006602006 | 56,40 16.12.2025 | +0,80% +0,4500 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 27,92 16.12.2025 | -0,92% -0,2600 | 83,45 | 22,64 |
| Hannover Rück SE DE0008402215 | 262,20 16.12.2025 | +0,08% +0,2000 | 292,60 | 238,80 |
| Heidelberg Materials AG DE0006047004 | 223,80 16.12.2025 | +0,49% +1,100 | 226,40 | 118,35 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 81,80 16.12.2025 | -0,12% -0,1000 | 92,70 | 77,50 |
| HelloFresh SE DE000A161408 | 5,740 16.12.2025 | +1,02% +0,0580 | 13,70 | 5,250 |
| Henkel AG & Co. KGaA DE0006048432 | 70,78 16.12.2025 | +0,71% +0,5000 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 69,25 16.12.2025 | -3,08% -2,200 | 117,20 | 32,90 |
| HOCHTIEF AG DE0006070006 | 334,40 16.12.2025 | -1,42% -4,800 | 339,20 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 37,28 16.12.2025 | +1,75% +0,6400 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 35,96 16.12.2025 | +0,70% +0,2500 | 39,41 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 19,10 16.12.2025 | +0,16% +0,0300 | 24,58 | 14,73 |
| Jungheinrich AG DE0006219934 | 34,22 16.12.2025 | -1,95% -0,6800 | 42,74 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,43 16.12.2025 | +3,58% +0,4300 | 16,95 | 10,29 |
| KION GROUP AG DE000KGX8881 | 64,30 16.12.2025 | -1,00% -0,6500 | 67,00 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 92,20 16.12.2025 | -0,38% -0,3500 | 96,80 | 68,00 |
| Kontron AG AT0000A0E9W5 | 22,34 16.12.2025 | -2,19% -0,5000 | 28,70 | 17,25 |
| KRONES AG DE0006335003 | 133,40 16.12.2025 | -0,60% -0,8000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 17,66 16.12.2025 | +0,34% +0,0600 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 60,95 16.12.2025 | +0,33% +0,2000 | 81,96 | 60,60 |
| Mercedes-Benz Group AG DE0007100000 | 60,53 16.12.2025 | -0,64% -0,3900 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 121,45 16.12.2025 | +3,27% +3,850 | 152,70 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 347,90 16.12.2025 | -2,00% -7,100 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 559,00 16.12.2025 | +0,72% +4,000 | 615,00 | 476,10 |
| Nagarro SE DE000A3H2200 | 78,60 16.12.2025 | -0,76% -0,6000 | 90,65 | 43,84 |
| Nemetschek SE DE0006452907 | 92,40 16.12.2025 | -0,96% -0,9000 | 138,20 | 87,75 |
| Nordex SE DE000A0D6554 | 29,16 16.12.2025 | -0,82% -0,2400 | 29,42 | 10,49 |
| PNE AG DE000A0JBPG2 | 9,700 16.12.2025 | +0,10% +0,0100 | 15,60 | 9,690 |
| Porsche Automobil Holding SE DE000PAH0038 | 40,42 16.12.2025 | -1,03% -0,4200 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 23,01 16.12.2025 | +1,86% +0,4200 | 45,57 | 15,40 |
| RATIONAL AG DE0007010803 | 642,50 16.12.2025 | +0,63% +4,000 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 63,25 16.12.2025 | +3,18% +1,950 | 151,90 | 59,75 |
| Rheinmetall AG DE0007030009 | 1.502,00 16.12.2025 | -2,31% -35,50 | 2.005,00 | 595,60 |
| RTL Group S.A. LU0061462528 | 33,00 16.12.2025 | 0% 0 | 38,25 | 26,10 |
| RWE AG DE0007037129 | 43,86 16.12.2025 | +0,16% +0,0700 | 46,86 | 27,97 |
| SAP SE DE0007164600 | 206,15 16.12.2025 | -0,98% -2,050 | 283,55 | 201,40 |
| Sartorius AG DE0007165631 | 240,30 16.12.2025 | -0,37% -0,9000 | 291,50 | 167,35 |
| Scout24 SE DE000A12DM80 | 86,15 16.12.2025 | -1,37% -1,200 | 122,80 | 83,65 |
| Siemens AG DE0007236101 | 236,70 16.12.2025 | -0,61% -1,450 | 253,85 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 119,55 16.12.2025 | -0,91% -1,100 | 124,90 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 44,63 16.12.2025 | +0,25% +0,1100 | 58,08 | 41,00 |
| Siltronic AG DE000WAF3001 | 47,92 16.12.2025 | -0,99% -0,4800 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 70,10 16.12.2025 | -0,99% -0,7000 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 36,34 16.12.2025 | -0,98% -0,3600 | 37,62 | 12,16 |
| Stabilus SE DE000STAB1L8 | 20,50 16.12.2025 | +1,49% +0,3000 | 33,80 | 18,24 |
| Ströer SE & Co. KGaA DE0007493991 | 36,95 16.12.2025 | +1,79% +0,6500 | 58,75 | 33,25 |
| Symrise AG DE000SYM9999 | 66,96 16.12.2025 | 0% 0 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,16 16.12.2025 | +0,23% +0,0300 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 110,90 16.12.2025 | -0,54% -0,6000 | 125,00 | 79,05 |
| TeamViewer SE DE000A2YN900 | 5,595 16.12.2025 | -1,24% -0,0700 | 13,48 | 5,410 |
| thyssenkrupp AG DE0007500001 | 8,890 16.12.2025 | -4,63% -0,4320 | 13,30 | 3,817 |
| United Internet AG DE0005089031 | 25,20 16.12.2025 | +0,72% +0,1800 | 29,22 | 14,60 |
| Verbio SE DE000A0JL9W6 | 18,46 16.12.2025 | +3,88% +0,6900 | 19,82 | 7,630 |
| Volkswagen AG DE0007664039 | 106,85 16.12.2025 | +0,33% +0,3500 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 23,96 16.12.2025 | +1,01% +0,2400 | 30,84 | 23,67 |
| Wacker Chemie AG DE000WCH8881 | 67,85 16.12.2025 | -1,45% -1,0000 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 24,69 16.12.2025 | +5,06% +1,190 | 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