HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.550,93 EUR
-0,61% -77,16
Kursdaten
- Börse Xetra
- Letzter 12.550,93
- Änderung -0,61 %
- Stand 14.11.25 17:59 Uhr
- Eröffnung 12.594,33
- Vortag 12.628,09
- Tageshoch 12.604,19
- Tagestief 12.412,07
- 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 | 21,35 14.11.2025 | -1,84% -0,4000 | 22,25 | 11,08 |
| adidas AG DE000A1EWWW0 | 162,00 14.11.2025 | -1,16% -1,900 | 263,20 | 153,95 |
| ADTRAN Holdings Inc. US00486H1059 | 6,576 14.11.2025 | +1,89% +0,1220 | 11,18 | 6,436 |
| Airbus SE NL0000235190 | 207,00 14.11.2025 | -1,87% -3,950 | 215,45 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 17,56 14.11.2025 | -1,18% -0,2100 | 19,96 | 8,450 |
| Allianz SE DE0008404005 | 368,10 14.11.2025 | +0,90% +3,300 | 380,20 | 282,00 |
| Aroundtown SA LU1673108939 | 3,206 14.11.2025 | +0,50% +0,0160 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 110,00 14.11.2025 | +0,73% +0,8000 | 145,40 | 97,90 |
| Aurubis AG DE0006766504 | 110,00 14.11.2025 | -1,43% -1,600 | 121,00 | 70,00 |
| BASF SE DE000BASF111 | 43,44 14.11.2025 | -1,32% -0,5800 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 28,47 14.11.2025 | -4,27% -1,270 | 29,95 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 88,78 14.11.2025 | +0,75% +0,6600 | 91,58 | 63,00 |
| Bechtle AG DE0005158703 | 39,84 14.11.2025 | +12,99% +4,580 | 41,70 | 29,06 |
| BEFESA S.A. LU1704650164 | 27,66 14.11.2025 | +0,14% +0,0400 | 30,94 | 17,81 |
| Beiersdorf AG DE0005200000 | 91,52 14.11.2025 | -2,37% -2,220 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 49,60 14.11.2025 | +0,53% +0,2600 | 67,94 | 46,19 |
| CANCOM SE DE0005419105 | 25,90 14.11.2025 | +7,02% +1,700 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 42,62 14.11.2025 | -1,48% -0,6400 | 71,20 | 40,74 |
| Commerzbank AG DE000CBK1001 | 33,51 14.11.2025 | -2,70% -0,9300 | 38,01 | 13,99 |
| Continental AG DE0005439004 | 64,16 14.11.2025 | +3,02% +1,880 | 78,46 | 51,86 |
| Covestro AG DE0006062144 | 60,02 14.11.2025 | +2,63% +1,540 | 60,80 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 79,15 14.11.2025 | -3,48% -2,850 | 113,60 | 76,30 |
| Daimler Truck Holding AG DE000DTR0CK8 | 35,30 14.11.2025 | -0,73% -0,2600 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 17,05 14.11.2025 | -6,14% -1,115 | 39,76 | 16,65 |
| Deutsche Bank AG DE0005140008 | 31,92 14.11.2025 | -1,56% -0,5050 | 33,51 | 15,30 |
| Deutsche Börse AG DE0005810055 | 206,60 14.11.2025 | -0,72% -1,500 | 294,10 | 205,00 |
| Deutsche Lufthansa AG DE0008232125 | 7,842 14.11.2025 | +1,03% +0,0800 | 8,380 | 5,528 |
| Deutsche Post AG DE0005552004 | 43,86 14.11.2025 | -0,43% -0,1900 | 45,73 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 27,35 14.11.2025 | +0,33% +0,0900 | 35,85 | 26,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,93 14.11.2025 | -1,48% -0,6900 | 63,30 | 39,60 |
| E.ON SE DE000ENAG999 | 15,27 14.11.2025 | +0,33% +0,0500 | 16,51 | 10,46 |
| Energiekontor AG DE0005313506 | 32,75 14.11.2025 | -4,80% -1,650 | 66,30 | 30,35 |
| Evonik Industries AG DE000EVNK013 | 13,92 14.11.2025 | -1,07% -0,1500 | 22,29 | 13,64 |
| Evotec SE DE0005664809 | 5,286 14.11.2025 | -2,44% -0,1320 | 10,66 | 5,090 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 77,35 14.11.2025 | +0,91% +0,7000 | 81,25 | 49,38 |
| freenet AG DE000A0Z2ZZ5 | 28,08 14.11.2025 | +0,29% +0,0800 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 41,03 14.11.2025 | +0,39% +0,1600 | 53,32 | 39,67 |
| Fresenius SE & Co. KGaA DE0005785604 | 48,13 14.11.2025 | -1,94% -0,9500 | 50,58 | 31,99 |
| FUCHS SE DE000A3E5D64 | 39,84 14.11.2025 | +0,30% +0,1200 | 51,05 | 36,62 |
| GEA Group AG DE0006602006 | 58,85 14.11.2025 | -2,00% -1,200 | 67,15 | 44,58 |
| Gerresheimer AG DE000A0LD6E6 | 24,82 14.11.2025 | -0,96% -0,2400 | 83,45 | 23,76 |
| Hannover Rück SE DE0008402215 | 259,00 14.11.2025 | -1,07% -2,800 | 292,60 | 238,80 |
| Heidelberg Materials AG DE0006047004 | 208,90 14.11.2025 | -1,97% -4,200 | 217,00 | 116,90 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 80,10 14.11.2025 | -0,99% -0,8000 | 92,70 | 77,50 |
| HelloFresh SE DE000A161408 | 5,726 14.11.2025 | -3,51% -0,2080 | 13,70 | 5,476 |
| Henkel AG & Co. KGaA DE0006048432 | 71,68 14.11.2025 | -0,83% -0,6000 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 83,50 14.11.2025 | -0,77% -0,6500 | 117,20 | 32,90 |
| HOCHTIEF AG DE0006070006 | 284,80 14.11.2025 | +0,21% +0,6000 | 294,00 | 112,80 |
| HUGO BOSS AG DE000A1PHFF7 | 37,48 14.11.2025 | +0,11% +0,0400 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 35,36 14.11.2025 | -0,70% -0,2500 | 39,41 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 19,28 14.11.2025 | -4,27% -0,8600 | 24,58 | 14,73 |
| Jungheinrich AG DE0006219934 | 31,20 14.11.2025 | -3,88% -1,260 | 42,74 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,75 14.11.2025 | -0,84% -0,1000 | 16,95 | 10,29 |
| KION GROUP AG DE000KGX8881 | 62,90 14.11.2025 | -1,26% -0,8000 | 64,50 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 84,35 14.11.2025 | -2,32% -2,000 | 96,80 | 68,00 |
| Kontron AG AT0000A0E9W5 | 23,30 14.11.2025 | -1,69% -0,4000 | 28,70 | 16,75 |
| KRONES AG DE0006335003 | 125,20 14.11.2025 | -3,10% -4,000 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 17,56 14.11.2025 | -1,84% -0,3300 | 33,50 | 16,76 |
| LEG Immobilien SE DE000LEG1110 | 64,10 14.11.2025 | -3,03% -2,000 | 89,34 | 63,00 |
| Mercedes-Benz Group AG DE0007100000 | 59,42 14.11.2025 | +0,34% +0,2000 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 118,70 14.11.2025 | -2,34% -2,850 | 152,70 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 358,30 14.11.2025 | -2,18% -8,000 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 547,60 14.11.2025 | -0,80% -4,400 | 615,00 | 469,20 |
| Nagarro SE DE000A3H2200 | 56,40 14.11.2025 | +27,31% +12,10 | 100,30 | 43,84 |
| Nemetschek SE DE0006452907 | 91,00 14.11.2025 | -2,93% -2,750 | 138,20 | 88,55 |
| Nordex SE DE000A0D6554 | 27,30 14.11.2025 | +2,32% +0,6200 | 28,26 | 10,49 |
| PNE AG DE000A0JBPG2 | 10,80 14.11.2025 | +0,75% +0,0800 | 15,60 | 9,990 |
| Porsche Automobil Holding SE DE000PAH0038 | 37,30 14.11.2025 | -0,53% -0,2000 | 40,25 | 30,82 |
| PUMA SE DE0006969603 | 16,33 14.11.2025 | -2,77% -0,4650 | 46,87 | 15,83 |
| RATIONAL AG DE0007010803 | 643,00 14.11.2025 | -2,87% -19,00 | 904,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 61,50 14.11.2025 | -2,92% -1,850 | 160,20 | 60,55 |
| Rheinmetall AG DE0007030009 | 1.708,00 14.11.2025 | -2,65% -46,50 | 2.005,00 | 563,60 |
| RTL Group S.A. LU0061462528 | 33,40 14.11.2025 | -1,62% -0,5500 | 38,25 | 23,80 |
| RWE AG DE0007037129 | 45,41 14.11.2025 | 0% 0 | 46,86 | 27,97 |
| SAP SE DE0007164600 | 211,50 14.11.2025 | -2,76% -6,000 | 283,55 | 207,85 |
| Sartorius AG DE0007165631 | 229,30 14.11.2025 | +0,97% +2,200 | 291,50 | 167,35 |
| Scout24 SE DE000A12DM80 | 87,75 14.11.2025 | -1,68% -1,500 | 122,80 | 83,65 |
| Siemens AG DE0007236101 | 229,95 14.11.2025 | -0,24% -0,5500 | 253,85 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 110,30 14.11.2025 | +5,05% +5,300 | 113,60 | 42,42 |
| Siemens Healthineers AG DE000SHL1006 | 43,79 14.11.2025 | +0,92% +0,4000 | 58,08 | 41,61 |
| Siltronic AG DE000WAF3001 | 43,30 14.11.2025 | -2,21% -0,9800 | 61,00 | 31,88 |
| Sixt SE DE0007231326 | 71,00 14.11.2025 | -2,74% -2,000 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 29,80 14.11.2025 | +4,93% +1,400 | 30,84 | 11,37 |
| Stabilus SE DE000STAB1L8 | 19,62 14.11.2025 | -2,39% -0,4800 | 35,65 | 18,90 |
| Ströer SE & Co. KGaA DE0007493991 | 35,05 14.11.2025 | -0,43% -0,1500 | 58,75 | 33,25 |
| Symrise AG DE000SYM9999 | 72,40 14.11.2025 | -0,74% -0,5400 | 106,85 | 70,74 |
| TAG Immobilien AG DE0008303504 | 14,01 14.11.2025 | -2,64% -0,3800 | 16,04 | 11,54 |
| Talanx AG DE000TLX1005 | 114,20 14.11.2025 | +0,26% +0,3000 | 125,00 | 77,45 |
| TeamViewer SE DE000A2YN900 | 5,890 14.11.2025 | -1,26% -0,0750 | 13,48 | 5,775 |
| thyssenkrupp AG DE0007500001 | 9,448 14.11.2025 | +1,07% +0,1000 | 13,30 | 3,281 |
| United Internet AG DE0005089031 | 24,46 14.11.2025 | -0,73% -0,1800 | 29,22 | 14,60 |
| Verbio SE DE000A0JL9W6 | 16,79 14.11.2025 | -3,23% -0,5600 | 19,08 | 7,630 |
| Volkswagen AG DE0007664039 | 97,40 14.11.2025 | -2,01% -2,000 | 113,80 | 79,30 |
| Vonovia SE DE000A1ML7J1 | 26,01 14.11.2025 | -0,69% -0,1800 | 31,93 | 24,06 |
| Wacker Chemie AG DE000WCH8881 | 67,30 14.11.2025 | +1,58% +1,050 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 23,07 14.11.2025 | -2,45% -0,5800 | 39,90 | 22,17 |
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