HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
11.759,98 EUR
+0,38% +44,82
Kursdaten
- Börse Xetra
- Letzter 11.759,98
- Änderung +0,38 %
- Stand 30.04.25 18:00 Uhr
- Eröffnung 11.759,23
- Vortag 11.715,16
- Tageshoch 11.805,30
- Tagestief 11.623,00
- 52W Hoch 12.312,37 (18.03.25)
- 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 | 15,52 30.04.2025 | +0,52% +0,0800 | 17,90 | 11,08 |
| adidas AG DE000A1EWWW0 | 202,30 30.04.2025 | -4,40% -9,300 | 263,20 | 176,80 |
| ADTRAN Holdings Inc. US00486H1059 | 6,864 30.04.2025 | +0,38% +0,0260 | 11,18 | 4,123 |
| Airbus SE NL0000235190 | 151,76 30.04.2025 | +4,26% +6,200 | 177,14 | 124,84 |
| AIXTRON SE DE000A0WMPJ6 | 11,87 30.04.2025 | +4,49% +0,5100 | 24,15 | 8,450 |
| Allianz SE DE0008404005 | 364,30 30.04.2025 | +0,50% +1,800 | 362,70 | 239,40 |
| Aroundtown SA LU1673108939 | 2,532 30.04.2025 | -5,80% -0,1560 | 3,208 | 1,851 |
| ATOSS Software SE DE0005104400 | 132,40 30.04.2025 | +1,38% +1,800 | 143,80 | 109,00 |
| Aurubis AG DE0006766504 | 74,80 30.04.2025 | -3,36% -2,600 | 94,95 | 60,80 |
| BASF SE DE000BASF111 | 44,92 30.04.2025 | -1,23% -0,5600 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 23,07 30.04.2025 | -0,43% -0,1000 | 31,01 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 74,60 30.04.2025 | -3,82% -2,960 | 107,25 | 63,00 |
| Bechtle AG DE0005158703 | 37,42 30.04.2025 | +1,41% +0,5200 | 47,60 | 29,06 |
| BEFESA S.A. LU1704650164 | 26,74 30.04.2025 | +5,61% +1,420 | 34,26 | 17,81 |
| Beiersdorf AG DE0005200000 | 123,30 30.04.2025 | +1,61% +1,950 | 147,25 | 113,40 |
| Brenntag SE DE000A1DAHH0 | 57,50 30.04.2025 | -0,14% -0,0800 | 77,82 | 52,60 |
| CANCOM SE DE0005419105 | 25,80 30.04.2025 | -3,19% -0,8500 | 33,78 | 21,78 |
| Carl Zeiss Meditec AG DE0005313704 | 58,95 30.04.2025 | -0,42% -0,2500 | 100,50 | 44,48 |
| Commerzbank AG DE000CBK1001 | 23,25 30.04.2025 | -3,04% -0,7300 | 25,15 | 12,15 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 22,02 30.04.2025 | -0,54% -0,1200 | 29,20 | 13,37 |
| Continental AG DE0005439004 | 68,76 30.04.2025 | +1,03% +0,7000 | 72,48 | 51,50 |
| Covestro AG DE0006062144 | 58,74 30.04.2025 | +0,51% +0,3000 | 59,12 | 46,35 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 102,40 30.04.2025 | +1,29% +1,300 | 108,70 | 74,05 |
| Daimler Truck Holding AG DE000DTR0CK8 | 34,75 30.04.2025 | -2,06% -0,7300 | 45,21 | 29,83 |
| Delivery Hero SE DE000A2E4K43 | 24,74 30.04.2025 | -6,04% -1,590 | 41,91 | 17,21 |
| Deutsche Bank AG DE0005140008 | 22,99 30.04.2025 | -2,44% -0,5750 | 23,61 | 12,30 |
| Deutsche Börse AG DE0005810055 | 283,90 30.04.2025 | +3,69% +10,10 | 283,90 | 176,60 |
| Deutsche Lufthansa AG DE0008232125 | 6,312 30.04.2025 | +0,57% +0,0360 | 8,140 | 5,420 |
| Deutsche Post AG DE0005552004 | 37,64 30.04.2025 | +1,05% +0,3900 | 44,23 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 31,59 30.04.2025 | +1,84% +0,5700 | 35,85 | 21,45 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,05 30.04.2025 | -2,13% -0,9600 | 87,14 | 41,00 |
| E.ON SE DE000ENAG999 | 15,37 30.04.2025 | +1,92% +0,2900 | 15,60 | 10,46 |
| Energiekontor AG DE0005313506 | 43,10 30.04.2025 | +0,12% +0,0500 | 74,50 | 37,55 |
| Evonik Industries AG DE000EVNK013 | 19,76 30.04.2025 | -0,35% -0,0700 | 22,29 | 16,23 |
| Evotec SE DE0005664809 | 7,318 30.04.2025 | -1,82% -0,1360 | 10,67 | 5,090 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 59,25 30.04.2025 | +0,25% +0,1500 | 61,05 | 43,24 |
| freenet AG DE000A0Z2ZZ5 | 36,60 30.04.2025 | +1,95% +0,7000 | 36,12 | 22,80 |
| Fresenius Medical Care AG DE0005785802 | 44,42 30.04.2025 | +0,68% +0,3000 | 48,08 | 33,11 |
| Fresenius SE & Co. KGaA DE0005785604 | 41,54 30.04.2025 | +1,14% +0,4700 | 41,07 | 27,29 |
| FUCHS SE DE000A3E5D64 | 44,48 30.04.2025 | +0,50% +0,2200 | 51,05 | 36,04 |
| GEA Group AG DE0006602006 | 56,30 30.04.2025 | +0,18% +0,1000 | 58,80 | 36,50 |
| Gerresheimer AG DE000A0LD6E6 | 59,70 30.04.2025 | +4,65% +2,650 | 108,90 | 50,00 |
| Hannover Rück SE DE0008402215 | 279,80 30.04.2025 | +0,58% +1,600 | 286,00 | 206,30 |
| Heidelberg Materials AG DE0006047004 | 173,65 30.04.2025 | +0,09% +0,1500 | 182,00 | 86,64 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 87,90 30.04.2025 | -0,23% -0,2000 | 92,70 | 82,10 |
| HelloFresh SE DE000A161408 | 9,184 30.04.2025 | -0,13% -0,0120 | 13,70 | 4,498 |
| Henkel AG & Co. KGaA DE0006048432 | 68,56 30.04.2025 | +1,84% +1,240 | 87,42 | 66,40 |
| HENSOLDT AG DE000HAG0005 | 68,20 30.04.2025 | +3,02% +2,000 | 80,95 | 27,58 |
| HOCHTIEF AG DE0006070006 | 165,60 30.04.2025 | -2,99% -5,100 | 185,70 | 97,40 |
| HUGO BOSS AG DE000A1PHFF7 | 36,25 30.04.2025 | -1,57% -0,5800 | 51,76 | 31,26 |
| Infineon Technologies AG DE0006231004 | 29,05 30.04.2025 | -1,61% -0,4750 | 39,41 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 17,20 30.04.2025 | -2,11% -0,3700 | 30,08 | 14,73 |
| Jungheinrich AG DE0006219934 | 31,72 30.04.2025 | +0,32% +0,1000 | 37,28 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,30 30.04.2025 | +2,82% +0,4200 | 15,19 | 9,990 |
| KION GROUP AG DE000KGX8881 | 37,64 30.04.2025 | +4,79% +1,720 | 47,15 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 87,60 30.04.2025 | -0,68% -0,6000 | 96,80 | 65,50 |
| Kontron AG AT0000A0E9W5 | 21,24 30.04.2025 | -1,12% -0,2400 | 26,08 | 15,23 |
| KRONES AG DE0006335003 | 127,20 30.04.2025 | +0,63% +0,8000 | 138,40 | 100,60 |
| LANXESS AG DE0005470405 | 26,18 30.04.2025 | -3,32% -0,9000 | 33,50 | 20,82 |
| LEG Immobilien SE DE000LEG1110 | 72,80 30.04.2025 | -0,27% -0,2000 | 97,00 | 63,00 |
| Mercedes-Benz Group AG DE0007100000 | 52,88 30.04.2025 | -2,72% -1,480 | 74,50 | 45,10 |
| Merck KGaA DE0006599905 | 122,70 30.04.2025 | +0,53% +0,6500 | 175,90 | 111,50 |
| MTU Aero Engines AG DE000A0D9PT0 | 304,60 30.04.2025 | +1,74% +5,200 | 355,10 | 212,00 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 599,00 30.04.2025 | +0,23% +1,400 | 615,00 | 401,80 |
| Nagarro SE DE000A3H2200 | 64,70 30.04.2025 | -2,93% -1,950 | 100,30 | 57,90 |
| Nemetschek SE DE0006452907 | 112,60 30.04.2025 | 0% 0 | 124,10 | 80,40 |
| Nordex SE DE000A0D6554 | 16,66 30.04.2025 | -0,12% -0,0200 | 17,53 | 10,49 |
| PNE AG DE000A0JBPG2 | 15,44 30.04.2025 | +1,05% +0,1600 | 15,28 | 10,66 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,13 30.04.2025 | -1,63% -0,6000 | 51,08 | 30,82 |
| PUMA SE DE0006969603 | 22,41 30.04.2025 | -1,97% -0,4500 | 52,72 | 18,28 |
| RATIONAL AG DE0007010803 | 740,00 30.04.2025 | +0,34% +2,500 | 936,50 | 662,00 |
| Redcare Pharmacy N.V. NL0012044747 | 130,50 30.04.2025 | +3,82% +4,800 | 171,10 | 96,05 |
| Rheinmetall AG DE0007030009 | 1.490,50 30.04.2025 | +3,08% +44,50 | 1.504,50 | 440,70 |
| RTL Group S.A. LU0061462528 | 36,00 30.04.2025 | +0,14% +0,0500 | 36,50 | 23,75 |
| RWE AG DE0007037129 | 34,05 30.04.2025 | -0,41% -0,1400 | 36,35 | 27,97 |
| SAP SE DE0007164600 | 256,20 30.04.2025 | -0,39% -1,0000 | 283,55 | 165,80 |
| Sartorius AG DE0007165631 | 223,70 30.04.2025 | +0,09% +0,2000 | 293,50 | 167,35 |
| Scout24 SE DE000A12DM80 | 102,70 30.04.2025 | 0% 0 | 103,70 | 66,10 |
| Siemens AG DE0007236101 | 203,35 30.04.2025 | +0,72% +1,450 | 243,50 | 150,90 |
| Siemens Energy AG DE000ENER6Y0 | 67,58 30.04.2025 | -3,43% -2,400 | 70,08 | 18,96 |
| Siemens Healthineers AG DE000SHL1006 | 47,25 30.04.2025 | +0,30% +0,1400 | 58,08 | 41,61 |
| Siltronic AG DE000WAF3001 | 34,90 30.04.2025 | -9,59% -3,700 | 77,50 | 32,36 |
| Sixt SE DE0007231326 | 83,95 30.04.2025 | +0,18% +0,1500 | 92,15 | 58,85 |
| SMA Solar Technology AG DE000A0DJ6J9 | 15,40 30.04.2025 | -3,08% -0,4900 | 52,80 | 11,01 |
| Stabilus SE DE000STAB1L8 | 23,55 30.04.2025 | -1,05% -0,2500 | 61,20 | 18,90 |
| Ströer SE & Co. KGaA DE0007493991 | 52,60 30.04.2025 | +0,38% +0,2000 | 67,50 | 45,22 |
| Symrise AG DE000SYM9999 | 101,55 30.04.2025 | 0% 0 | 124,40 | 89,60 |
| TAG Immobilien AG DE0008303504 | 13,96 30.04.2025 | +0,58% +0,0800 | 16,89 | 11,54 |
| Talanx AG DE000TLX1005 | 100,60 30.04.2025 | +2,55% +2,500 | 99,65 | 62,20 |
| TeamViewer SE DE000A2YN900 | 13,43 30.04.2025 | +2,52% +0,3300 | 13,75 | 8,952 |
| thyssenkrupp AG DE0007500001 | 9,940 30.04.2025 | -0,28% -0,0280 | 11,25 | 2,775 |
| United Internet AG DE0005089031 | 19,65 30.04.2025 | -0,91% -0,1800 | 24,46 | 14,60 |
| Verbio SE DE000A0JL9W6 | 10,55 30.04.2025 | +2,23% +0,2300 | 23,36 | 7,630 |
| Volkswagen AG DE0007664039 | 95,70 30.04.2025 | -2,66% -2,620 | 123,90 | 79,30 |
| Vonovia SE DE000A1ML7J1 | 29,24 30.04.2025 | +2,63% +0,7500 | 33,93 | 24,06 |
| Wacker Chemie AG DE000WCH8881 | 67,25 30.04.2025 | -6,79% -4,900 | 106,90 | 57,80 |
| Zalando SE DE000ZAL1111 | 32,14 30.04.2025 | -6,13% -2,100 | 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