HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.903,13 EUR
+0,58% +74,92
Kursdaten
- Börse Xetra
- Letzter 12.903,13
- Änderung +0,58 %
- Stand 30.12.25 17:59 Uhr
- Eröffnung 12.824,46
- Vortag 12.828,21
- Tageshoch 12.920,33
- Tagestief 12.816,51
- 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 | 24,65 30.12.2025 | +1,65% +0,4000 | 24,65 | 11,08 |
| adidas AG DE000A1EWWW0 | 169,50 30.12.2025 | +0,89% +1,500 | 263,20 | 149,85 |
| ADTRAN Holdings Inc. US00486H1059 | 7,386 30.12.2025 | -3,85% -0,2960 | 11,18 | 6,250 |
| Airbus SE NL0000235190 | 197,34 30.12.2025 | +0,54% +1,060 | 215,45 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 17,25 30.12.2025 | +0,91% +0,1550 | 19,96 | 8,450 |
| Allianz SE DE0008404005 | 391,20 30.12.2025 | +0,44% +1,700 | 392,30 | 289,20 |
| Aroundtown SA LU1673108939 | 2,626 30.12.2025 | -0,23% -0,0060 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 114,60 30.12.2025 | +0,53% +0,6000 | 145,40 | 97,90 |
| Aurubis AG DE0006766504 | 121,60 30.12.2025 | +0,58% +0,7000 | 123,00 | 70,00 |
| BASF SE DE000BASF111 | 44,49 30.12.2025 | +0,75% +0,3300 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 36,99 30.12.2025 | +1,31% +0,4800 | 37,09 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 93,40 30.12.2025 | +0,39% +0,3600 | 97,80 | 63,00 |
| Bechtle AG DE0005158703 | 43,40 30.12.2025 | -0,64% -0,2800 | 44,68 | 29,06 |
| BEFESA S.A. LU1704650164 | 29,06 30.12.2025 | +0,97% +0,2800 | 30,94 | 19,63 |
| Beiersdorf AG DE0005200000 | 93,24 30.12.2025 | -0,15% -0,1400 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 49,20 30.12.2025 | -0,65% -0,3200 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 26,80 30.12.2025 | +0,94% +0,2500 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 40,02 30.12.2025 | -1,19% -0,4800 | 71,20 | 38,98 |
| Commerzbank AG DE000CBK1001 | 36,18 30.12.2025 | +1,86% +0,6600 | 38,01 | 15,27 |
| Continental AG DE0005439004 | 67,82 30.12.2025 | +1,07% +0,7200 | 78,46 | 51,86 |
| Covestro AG DE0006062144 | 60,12 30.12.2025 | +0,54% +0,3200 | 60,96 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 78,45 30.12.2025 | -0,44% -0,3500 | 113,60 | 74,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 37,17 30.12.2025 | +0,13% +0,0500 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 22,67 30.12.2025 | +1,39% +0,3100 | 32,54 | 15,77 |
| Deutsche Bank AG DE0005140008 | 33,22 30.12.2025 | +1,25% +0,4100 | 33,51 | 16,37 |
| Deutsche Börse AG DE0005810055 | 223,30 30.12.2025 | -0,22% -0,5000 | 294,10 | 202,20 |
| Deutsche Lufthansa AG DE0008232125 | 8,392 30.12.2025 | +1,06% +0,0880 | 8,734 | 5,528 |
| Deutsche Post AG DE0005552004 | 46,81 30.12.2025 | +0,19% +0,0900 | 47,47 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 27,78 30.12.2025 | +0,14% +0,0400 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,61 30.12.2025 | +0,11% +0,0500 | 63,12 | 39,60 |
| E.ON SE DE000ENAG999 | 16,10 30.12.2025 | +0,69% +0,1100 | 16,51 | 10,46 |
| Energiekontor AG DE0005313506 | 35,85 30.12.2025 | +0,42% +0,1500 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 13,32 30.12.2025 | +0,15% +0,0200 | 22,29 | 12,79 |
| Evotec SE DE0005664809 | 5,420 30.12.2025 | -0,59% -0,0320 | 9,225 | 4,902 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 69,70 30.12.2025 | +1,31% +0,9000 | 81,25 | 51,10 |
| freenet AG DE000A0Z2ZZ5 | 29,40 30.12.2025 | +0,34% +0,1000 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 40,62 30.12.2025 | -0,22% -0,0900 | 53,32 | 39,01 |
| Fresenius SE & Co. KGaA DE0005785604 | 48,78 30.12.2025 | +0,16% +0,0800 | 50,58 | 33,29 |
| FUCHS SE DE000A3E5D64 | 38,10 30.12.2025 | -0,26% -0,1000 | 51,05 | 36,62 |
| GEA Group AG DE0006602006 | 57,30 30.12.2025 | +0,44% +0,2500 | 67,15 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 27,74 30.12.2025 | +0,29% +0,0800 | 83,45 | 22,64 |
| Hannover Rück SE DE0008402215 | 267,20 30.12.2025 | -0,22% -0,6000 | 292,60 | 238,80 |
| Heidelberg Materials AG DE0006047004 | 223,20 30.12.2025 | +0,59% +1,300 | 226,40 | 119,25 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 82,50 30.12.2025 | +1,10% +0,9000 | 92,70 | 77,50 |
| HelloFresh SE DE000A161408 | 5,958 30.12.2025 | +3,55% +0,2040 | 13,70 | 5,250 |
| Henkel AG & Co. KGaA DE0006048432 | 69,70 30.12.2025 | -0,29% -0,2000 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 73,10 30.12.2025 | +1,88% +1,350 | 117,20 | 32,90 |
| HOCHTIEF AG DE0006070006 | 332,20 30.12.2025 | -0,12% -0,4000 | 341,00 | 123,70 |
| HUGO BOSS AG DE000A1PHFF7 | 36,16 30.12.2025 | -0,77% -0,2800 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 37,56 30.12.2025 | +2,41% +0,8850 | 39,41 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 19,60 30.12.2025 | +1,50% +0,2900 | 24,58 | 14,73 |
| Jungheinrich AG DE0006219934 | 35,34 30.12.2025 | +0,91% +0,3200 | 42,74 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,48 30.12.2025 | +0,89% +0,1100 | 16,95 | 10,30 |
| KION GROUP AG DE000KGX8881 | 68,05 30.12.2025 | +1,64% +1,100 | 68,05 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 94,90 30.12.2025 | +0,74% +0,7000 | 96,80 | 68,45 |
| Kontron AG AT0000A0E9W5 | 22,64 30.12.2025 | -0,09% -0,0200 | 28,70 | 17,25 |
| KRONES AG DE0006335003 | 134,60 30.12.2025 | +0,90% +1,200 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 17,72 30.12.2025 | +0,57% +0,1000 | 33,50 | 15,76 |
| LEG Immobilien SE DE000LEG1110 | 61,80 30.12.2025 | -0,08% -0,0500 | 81,96 | 59,85 |
| Mercedes-Benz Group AG DE0007100000 | 60,32 30.12.2025 | +0,87% +0,5200 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 121,75 30.12.2025 | -0,33% -0,4000 | 152,70 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 354,30 30.12.2025 | +0,60% +2,100 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 563,60 30.12.2025 | +0,46% +2,600 | 615,00 | 476,10 |
| Nagarro SE DE000A3H2200 | 75,70 30.12.2025 | -0,53% -0,4000 | 90,65 | 43,84 |
| Nemetschek SE DE0006452907 | 92,80 30.12.2025 | +0,76% +0,7000 | 138,20 | 87,75 |
| Nordex SE DE000A0D6554 | 29,10 30.12.2025 | +1,04% +0,3000 | 29,42 | 10,49 |
| PNE AG DE000A0JBPG2 | 9,940 30.12.2025 | -0,30% -0,0300 | 15,60 | 9,690 |
| Porsche Automobil Holding SE DE000PAH0038 | 39,75 30.12.2025 | 0% 0 | 41,52 | 30,82 |
| PUMA SE DE0006969603 | 22,12 30.12.2025 | +1,14% +0,2500 | 45,31 | 15,40 |
| RATIONAL AG DE0007010803 | 660,00 30.12.2025 | +0,15% +1,0000 | 887,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 65,40 30.12.2025 | -1,21% -0,8000 | 142,60 | 59,75 |
| Rheinmetall AG DE0007030009 | 1.551,00 30.12.2025 | +1,87% +28,50 | 2.005,00 | 595,60 |
| RTL Group S.A. LU0061462528 | 34,30 30.12.2025 | +0,73% +0,2500 | 38,25 | 26,65 |
| RWE AG DE0007037129 | 45,24 30.12.2025 | +0,69% +0,3100 | 46,86 | 28,02 |
| SAP SE DE0007164600 | 209,05 30.12.2025 | +0,07% +0,1500 | 283,55 | 201,40 |
| Sartorius AG DE0007165631 | 247,00 30.12.2025 | +0,28% +0,7000 | 291,50 | 167,35 |
| Scout24 SE DE000A12DM80 | 85,60 30.12.2025 | +0,94% +0,8000 | 122,80 | 84,80 |
| Siemens AG DE0007236101 | 239,00 30.12.2025 | +0,63% +1,500 | 253,85 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 119,80 30.12.2025 | -0,66% -0,8000 | 124,90 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 44,59 30.12.2025 | +0,16% +0,0700 | 58,08 | 41,00 |
| Siltronic AG DE000WAF3001 | 47,10 30.12.2025 | +1,64% +0,7600 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 70,25 30.12.2025 | -0,14% -0,1000 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 33,24 30.12.2025 | +1,71% +0,5600 | 37,62 | 12,16 |
| Stabilus SE DE000STAB1L8 | 20,35 30.12.2025 | +1,95% +0,3900 | 33,80 | 18,24 |
| Ströer SE & Co. KGaA DE0007493991 | 36,65 30.12.2025 | -0,14% -0,0500 | 58,75 | 33,25 |
| Symrise AG DE000SYM9999 | 68,90 30.12.2025 | +0,58% +0,4000 | 106,85 | 65,20 |
| TAG Immobilien AG DE0008303504 | 13,07 30.12.2025 | +1,48% +0,1900 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 113,30 30.12.2025 | -0,79% -0,9000 | 125,00 | 79,50 |
| TeamViewer SE DE000A2YN900 | 5,975 30.12.2025 | +0,34% +0,0200 | 13,48 | 5,410 |
| thyssenkrupp AG DE0007500001 | 9,358 30.12.2025 | +0,41% +0,0380 | 13,30 | 3,817 |
| United Internet AG DE0005089031 | 27,48 30.12.2025 | +0,81% +0,2200 | 29,22 | 14,60 |
| Verbio SE DE000A0JL9W6 | 20,98 30.12.2025 | +5,06% +1,010 | 20,98 | 7,630 |
| Volkswagen AG DE0007664039 | 104,00 30.12.2025 | +0,82% +0,8500 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 24,53 30.12.2025 | +0,66% +0,1600 | 30,84 | 23,59 |
| Wacker Chemie AG DE000WCH8881 | 68,30 30.12.2025 | +0,74% +0,5000 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 25,19 30.12.2025 | +0,12% +0,0300 | 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