HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.502,99 EUR
-1,84% -234,08
Kursdaten
- Börse Xetra
- Letzter 12.502,99
- Änderung -1,84 %
- Stand 17.10.25 17:59 Uhr
- Eröffnung 12.568,47
- Vortag 12.737,07
- Tageshoch 12.586,15
- Tagestief 12.435,75
- 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 | 19,72 17.10.2025 | -2,38% -0,4800 | 21,10 | 11,08 |
| adidas AG DE000A1EWWW0 | 192,35 17.10.2025 | +0,44% +0,8500 | 263,20 | 160,95 |
| ADTRAN Holdings Inc. US00486H1059 | 8,014 17.10.2025 | +1,21% +0,0960 | 11,18 | 5,620 |
| Airbus SE NL0000235190 | 201,75 17.10.2025 | -1,34% -2,750 | 206,80 | 131,00 |
| AIXTRON SE DE000A0WMPJ6 | 12,90 17.10.2025 | -3,70% -0,4950 | 16,73 | 8,450 |
| Allianz SE DE0008404005 | 349,60 17.10.2025 | -3,82% -13,90 | 380,20 | 281,00 |
| Aroundtown SA LU1673108939 | 3,270 17.10.2025 | +0,62% +0,0200 | 3,494 | 2,170 |
| ATOSS Software SE DE0005104400 | 103,40 17.10.2025 | -0,19% -0,2000 | 145,40 | 97,90 |
| Aurubis AG DE0006766504 | 103,70 17.10.2025 | -3,17% -3,400 | 121,00 | 67,10 |
| BASF SE DE000BASF111 | 43,52 17.10.2025 | +1,66% +0,7100 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 26,98 17.10.2025 | +0,33% +0,0900 | 29,90 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 80,10 17.10.2025 | +1,21% +0,9600 | 91,58 | 63,00 |
| Bechtle AG DE0005158703 | 35,26 17.10.2025 | +0,23% +0,0800 | 41,70 | 29,06 |
| BEFESA S.A. LU1704650164 | 29,54 17.10.2025 | -0,54% -0,1600 | 30,94 | 17,81 |
| Beiersdorf AG DE0005200000 | 94,10 17.10.2025 | +1,20% +1,120 | 137,70 | 87,08 |
| Brenntag SE DE000A1DAHH0 | 48,14 17.10.2025 | +0,17% +0,0800 | 67,94 | 47,46 |
| CANCOM SE DE0005419105 | 24,45 17.10.2025 | -1,21% -0,3000 | 30,95 | 21,70 |
| Carl Zeiss Meditec AG DE0005313704 | 46,02 17.10.2025 | +0,57% +0,2600 | 71,20 | 40,74 |
| Commerzbank AG DE000CBK1001 | 29,69 17.10.2025 | -2,91% -0,8900 | 38,01 | 13,99 |
| Continental AG DE0005439004 | 60,72 17.10.2025 | +6,86% +3,900 | 78,46 | 51,86 |
| Covestro AG DE0006062144 | 59,46 17.10.2025 | -0,23% -0,1400 | 60,80 | 54,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 77,40 17.10.2025 | -0,77% -0,6000 | 113,60 | 76,70 |
| Daimler Truck Holding AG DE000DTR0CK8 | 34,23 17.10.2025 | -0,55% -0,1900 | 45,21 | 30,52 |
| Delivery Hero SE DE000A2E4K43 | 22,89 17.10.2025 | -0,30% -0,0700 | 41,91 | 20,91 |
| Deutsche Bank AG DE0005140008 | 28,82 17.10.2025 | -4,19% -1,260 | 32,19 | 15,25 |
| Deutsche Börse AG DE0005810055 | 223,40 17.10.2025 | +0,77% +1,700 | 294,10 | 206,90 |
| Deutsche Lufthansa AG DE0008232125 | 7,266 17.10.2025 | -0,85% -0,0620 | 8,380 | 5,528 |
| Deutsche Post AG DE0005552004 | 39,32 17.10.2025 | +0,87% +0,3400 | 44,23 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 29,78 17.10.2025 | +0,88% +0,2600 | 35,85 | 26,30 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,68 17.10.2025 | +4,30% +1,760 | 71,14 | 39,60 |
| E.ON SE DE000ENAG999 | 16,33 17.10.2025 | +0,21% +0,0350 | 16,51 | 10,46 |
| Energiekontor AG DE0005313506 | 37,85 17.10.2025 | -1,69% -0,6500 | 66,30 | 37,50 |
| Evonik Industries AG DE000EVNK013 | 14,81 17.10.2025 | +1,86% +0,2700 | 22,29 | 14,24 |
| Evotec SE DE0005664809 | 6,700 17.10.2025 | -3,46% -0,2400 | 10,66 | 5,090 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 77,05 17.10.2025 | +0,59% +0,4500 | 78,40 | 47,62 |
| freenet AG DE000A0Z2ZZ5 | 27,06 17.10.2025 | +0,30% +0,0800 | 37,64 | 26,00 |
| Fresenius Medical Care AG DE0005785802 | 46,64 17.10.2025 | +1,59% +0,7300 | 53,32 | 34,79 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,53 17.10.2025 | +2,06% +0,9600 | 49,00 | 31,99 |
| FUCHS SE DE000A3E5D64 | 39,50 17.10.2025 | -0,10% -0,0400 | 51,05 | 36,62 |
| GEA Group AG DE0006602006 | 61,70 17.10.2025 | +0,33% +0,2000 | 67,15 | 44,58 |
| Gerresheimer AG DE000A0LD6E6 | 26,90 17.10.2025 | -0,44% -0,1200 | 85,85 | 26,66 |
| Hannover Rück SE DE0008402215 | 251,80 17.10.2025 | -1,33% -3,400 | 292,60 | 237,20 |
| Heidelberg Materials AG DE0006047004 | 192,90 17.10.2025 | +0,18% +0,3500 | 212,60 | 96,50 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 81,70 17.10.2025 | +0,37% +0,3000 | 92,70 | 77,50 |
| HelloFresh SE DE000A161408 | 7,112 17.10.2025 | -2,74% -0,2000 | 13,70 | 6,702 |
| Henkel AG & Co. KGaA DE0006048432 | 71,12 17.10.2025 | +0,99% +0,7000 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 90,90 17.10.2025 | -3,91% -3,700 | 117,20 | 29,66 |
| HOCHTIEF AG DE0006070006 | 255,20 17.10.2025 | 0% 0 | 268,40 | 111,70 |
| HUGO BOSS AG DE000A1PHFF7 | 40,30 17.10.2025 | -1,78% -0,7300 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 32,65 17.10.2025 | -1,30% -0,4300 | 39,41 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 19,46 17.10.2025 | -1,17% -0,2300 | 24,58 | 14,73 |
| Jungheinrich AG DE0006219934 | 28,68 17.10.2025 | -0,35% -0,1000 | 42,74 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,37 17.10.2025 | -2,24% -0,2600 | 16,95 | 10,29 |
| KION GROUP AG DE000KGX8881 | 54,65 17.10.2025 | +2,63% +1,400 | 59,90 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 78,45 17.10.2025 | -0,88% -0,7000 | 96,80 | 68,00 |
| Kontron AG AT0000A0E9W5 | 25,02 17.10.2025 | -2,72% -0,7000 | 28,70 | 15,23 |
| KRONES AG DE0006335003 | 122,40 17.10.2025 | -0,97% -1,200 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 21,40 17.10.2025 | +5,21% +1,060 | 33,50 | 19,66 |
| LEG Immobilien SE DE000LEG1110 | 68,70 17.10.2025 | -0,36% -0,2500 | 93,12 | 63,00 |
| Mercedes-Benz Group AG DE0007100000 | 53,32 17.10.2025 | +1,31% +0,6900 | 63,10 | 45,10 |
| Merck KGaA DE0006599905 | 110,60 17.10.2025 | -0,76% -0,8500 | 165,65 | 101,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 363,50 17.10.2025 | -2,57% -9,600 | 397,70 | 252,90 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 544,60 17.10.2025 | -1,20% -6,600 | 615,00 | 460,70 |
| Nagarro SE DE000A3H2200 | 48,00 17.10.2025 | -2,00% -0,9800 | 100,30 | 48,00 |
| Nemetschek SE DE0006452907 | 102,80 17.10.2025 | -3,02% -3,200 | 138,20 | 88,55 |
| Nordex SE DE000A0D6554 | 22,66 17.10.2025 | -3,57% -0,8400 | 24,56 | 10,49 |
| PNE AG DE000A0JBPG2 | 11,12 17.10.2025 | +1,28% +0,1400 | 15,60 | 10,66 |
| Porsche Automobil Holding SE DE000PAH0038 | 34,23 17.10.2025 | +1,60% +0,5400 | 41,02 | 30,82 |
| PUMA SE DE0006969603 | 21,37 17.10.2025 | -0,51% -0,1100 | 47,85 | 17,07 |
| RATIONAL AG DE0007010803 | 655,00 17.10.2025 | -0,46% -3,000 | 936,50 | 615,00 |
| Redcare Pharmacy N.V. NL0012044747 | 83,70 17.10.2025 | -4,94% -4,350 | 171,10 | 69,90 |
| Rheinmetall AG DE0007030009 | 1.672,00 17.10.2025 | -1,73% -29,50 | 2.005,00 | 465,30 |
| RTL Group S.A. LU0061462528 | 34,05 17.10.2025 | -1,02% -0,3500 | 38,25 | 23,75 |
| RWE AG DE0007037129 | 40,89 17.10.2025 | -1,71% -0,7100 | 41,60 | 27,97 |
| SAP SE DE0007164600 | 233,10 17.10.2025 | +1,08% +2,500 | 283,55 | 209,70 |
| Sartorius AG DE0007165631 | 231,70 17.10.2025 | +0,74% +1,700 | 291,50 | 167,35 |
| Scout24 SE DE000A12DM80 | 101,60 17.10.2025 | +0,10% +0,1000 | 122,80 | 79,05 |
| Siemens AG DE0007236101 | 238,55 17.10.2025 | -1,65% -4,000 | 250,05 | 165,00 |
| Siemens Energy AG DE000ENER6Y0 | 101,45 17.10.2025 | -3,10% -3,250 | 110,50 | 34,87 |
| Siemens Healthineers AG DE000SHL1006 | 47,63 17.10.2025 | +0,44% +0,2100 | 58,08 | 41,61 |
| Siltronic AG DE000WAF3001 | 54,50 17.10.2025 | 0% 0 | 62,80 | 31,88 |
| Sixt SE DE0007231326 | 73,95 17.10.2025 | -0,67% -0,5000 | 98,30 | 64,75 |
| SMA Solar Technology AG DE000A0DJ6J9 | 23,54 17.10.2025 | -1,01% -0,2400 | 24,64 | 11,01 |
| Stabilus SE DE000STAB1L8 | 21,95 17.10.2025 | -2,44% -0,5500 | 39,00 | 18,90 |
| Ströer SE & Co. KGaA DE0007493991 | 40,00 17.10.2025 | -2,08% -0,8500 | 58,75 | 36,80 |
| Symrise AG DE000SYM9999 | 78,62 17.10.2025 | -0,18% -0,1400 | 118,55 | 72,68 |
| TAG Immobilien AG DE0008303504 | 15,04 17.10.2025 | +0,94% +0,1400 | 16,34 | 11,54 |
| Talanx AG DE000TLX1005 | 106,20 17.10.2025 | -3,80% -4,200 | 125,00 | 70,05 |
| TeamViewer SE DE000A2YN900 | 8,160 17.10.2025 | -1,09% -0,0900 | 13,75 | 8,160 |
| thyssenkrupp AG DE0007500001 | 12,21 17.10.2025 | +1,33% +0,1600 | 13,30 | 3,151 |
| United Internet AG DE0005089031 | 27,08 17.10.2025 | -2,66% -0,7400 | 28,34 | 14,60 |
| Verbio SE DE000A0JL9W6 | 12,77 17.10.2025 | -6,38% -0,8700 | 16,56 | 7,630 |
| Volkswagen AG DE0007664039 | 90,98 17.10.2025 | +1,54% +1,380 | 113,80 | 79,30 |
| Vonovia SE DE000A1ML7J1 | 27,65 17.10.2025 | -1,07% -0,3000 | 32,35 | 24,06 |
| Wacker Chemie AG DE000WCH8881 | 67,00 17.10.2025 | +3,24% +2,100 | 87,22 | 57,80 |
| Zalando SE DE000ZAL1111 | 26,25 17.10.2025 | -0,83% -0,2200 | 39,90 | 22,60 |
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