HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.407,53 EUR
-0,97% -121,21
Kursdaten
- Börse Xetra
- Letzter 12.407,53
- Änderung -0,97 %
- Stand 01.07.25 18:00 Uhr
- Eröffnung 12.553,37
- Vortag 12.528,74
- Tageshoch 12.554,72
- Tagestief 12.406,41
- 52W Hoch 12.791,45 (05.06.25)
- 52W Tief 9.011,26 (05.08.24)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 18,56 01.07.2025 | 0% 0 | 18,86 | 11,08 |
| adidas AG DE000A1EWWW0 | 207,40 01.07.2025 | +4,72% +9,350 | 263,20 | 176,80 |
| ADTRAN Holdings Inc. US00486H1059 | 7,684 01.07.2025 | +0,84% +0,0640 | 11,18 | 4,275 |
| Airbus SE NL0000235190 | 172,88 01.07.2025 | -2,65% -4,700 | 179,42 | 124,84 |
| AIXTRON SE DE000A0WMPJ6 | 15,74 01.07.2025 | +1,06% +0,1650 | 22,52 | 8,450 |
| Allianz SE DE0008404005 | 342,70 01.07.2025 | -0,46% -1,600 | 379,10 | 239,40 |
| Aroundtown SA LU1673108939 | 3,124 01.07.2025 | +0,77% +0,0240 | 3,208 | 1,857 |
| ATOSS Software SE DE0005104400 | 142,20 01.07.2025 | +0,57% +0,8000 | 143,80 | 109,00 |
| Aurubis AG DE0006766504 | 88,35 01.07.2025 | +0,34% +0,3000 | 94,95 | 60,80 |
| BASF SE DE000BASF111 | 41,98 01.07.2025 | 0% 0 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 26,31 01.07.2025 | +2,57% +0,6600 | 31,01 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 75,12 01.07.2025 | -0,74% -0,5600 | 92,34 | 63,00 |
| Bechtle AG DE0005158703 | 39,26 01.07.2025 | -1,51% -0,6000 | 42,70 | 29,06 |
| BEFESA S.A. LU1704650164 | 27,76 01.07.2025 | -0,72% -0,2000 | 32,78 | 17,81 |
| Beiersdorf AG DE0005200000 | 108,00 01.07.2025 | +1,03% +1,100 | 138,85 | 105,85 |
| Brenntag SE DE000A1DAHH0 | 56,58 01.07.2025 | -3,71% -2,180 | 68,00 | 52,60 |
| CANCOM SE DE0005419105 | 27,90 01.07.2025 | -0,18% -0,0500 | 33,78 | 21,78 |
| Carl Zeiss Meditec AG DE0005313704 | 56,15 01.07.2025 | -1,32% -0,7500 | 72,00 | 44,48 |
| Commerzbank AG DE000CBK1001 | 26,69 01.07.2025 | -0,19% -0,0500 | 28,95 | 12,15 |
| Continental AG DE0005439004 | 74,10 01.07.2025 | +0,65% +0,4800 | 78,46 | 51,50 |
| Covestro AG DE0006062144 | 60,56 01.07.2025 | -0,13% -0,0800 | 60,74 | 52,26 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 105,50 01.07.2025 | -0,57% -0,6000 | 113,60 | 74,05 |
| Daimler Truck Holding AG DE000DTR0CK8 | 39,78 01.07.2025 | -1,00% -0,4000 | 45,21 | 29,83 |
| Delivery Hero SE DE000A2E4K43 | 23,99 01.07.2025 | +7,00% +1,570 | 41,91 | 17,21 |
| Deutsche Bank AG DE0005140008 | 24,39 01.07.2025 | -2,85% -0,7150 | 26,00 | 12,30 |
| Deutsche Börse AG DE0005810055 | 274,30 01.07.2025 | -0,62% -1,700 | 294,10 | 176,95 |
| Deutsche Lufthansa AG DE0008232125 | 7,262 01.07.2025 | +0,75% +0,0540 | 8,140 | 5,420 |
| Deutsche Post AG DE0005552004 | 39,04 01.07.2025 | -0,46% -0,1800 | 44,23 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 31,09 01.07.2025 | +0,16% +0,0500 | 35,85 | 23,00 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 41,70 01.07.2025 | -1,86% -0,7900 | 75,90 | 39,60 |
| E.ON SE DE000ENAG999 | 15,82 01.07.2025 | +1,61% +0,2500 | 15,86 | 10,46 |
| Energiekontor AG DE0005313506 | 44,15 01.07.2025 | +1,15% +0,5000 | 66,50 | 37,55 |
| Evonik Industries AG DE000EVNK013 | 17,35 01.07.2025 | -1,48% -0,2600 | 22,29 | 16,23 |
| Evotec SE DE0005664809 | 7,134 01.07.2025 | -0,50% -0,0360 | 10,66 | 5,090 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 63,90 01.07.2025 | +0,31% +0,2000 | 64,25 | 43,24 |
| freenet AG DE000A0Z2ZZ5 | 27,54 01.07.2025 | -0,86% -0,2400 | 37,64 | 23,94 |
| Fresenius Medical Care AG DE0005785802 | 48,63 01.07.2025 | -0,35% -0,1700 | 53,32 | 33,11 |
| Fresenius SE & Co. KGaA DE0005785604 | 42,66 01.07.2025 | +0,09% +0,0400 | 44,37 | 28,17 |
| FUCHS SE DE000A3E5D64 | 46,26 01.07.2025 | -3,54% -1,700 | 51,05 | 36,04 |
| GEA Group AG DE0006602006 | 59,20 01.07.2025 | -0,92% -0,5500 | 60,60 | 38,30 |
| Gerresheimer AG DE000A0LD6E6 | 46,94 01.07.2025 | -2,90% -1,400 | 105,60 | 43,00 |
| Hannover Rück SE DE0008402215 | 268,60 01.07.2025 | +0,60% +1,600 | 292,60 | 206,30 |
| Heidelberg Materials AG DE0006047004 | 193,00 01.07.2025 | -3,50% -7,000 | 201,60 | 86,64 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 85,80 01.07.2025 | +3,50% +2,900 | 92,70 | 82,10 |
| HelloFresh SE DE000A161408 | 8,030 01.07.2025 | +1,47% +0,1160 | 13,70 | 4,976 |
| Henkel AG & Co. KGaA DE0006048432 | 66,52 01.07.2025 | -0,95% -0,6400 | 87,42 | 65,84 |
| HENSOLDT AG DE000HAG0005 | 93,15 01.07.2025 | -4,36% -4,250 | 108,80 | 27,58 |
| HOCHTIEF AG DE0006070006 | 164,40 01.07.2025 | -1,38% -2,300 | 185,70 | 102,10 |
| HUGO BOSS AG DE000A1PHFF7 | 39,84 01.07.2025 | +1,12% +0,4400 | 46,61 | 31,26 |
| Infineon Technologies AG DE0006231004 | 35,52 01.07.2025 | -1,91% -0,6900 | 39,41 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 19,37 01.07.2025 | -2,52% -0,5000 | 29,02 | 14,73 |
| Jungheinrich AG DE0006219934 | 38,84 01.07.2025 | -3,05% -1,220 | 40,06 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,38 01.07.2025 | -1,79% -0,2800 | 16,95 | 9,990 |
| KION GROUP AG DE000KGX8881 | 46,74 01.07.2025 | -1,27% -0,6000 | 47,34 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 81,00 01.07.2025 | -0,92% -0,7500 | 96,80 | 65,50 |
| Kontron AG AT0000A0E9W5 | 25,16 01.07.2025 | +2,03% +0,5000 | 26,08 | 15,23 |
| KRONES AG DE0006335003 | 139,00 01.07.2025 | -0,86% -1,200 | 144,80 | 100,60 |
| LANXESS AG DE0005470405 | 25,08 01.07.2025 | -0,40% -0,1000 | 33,50 | 20,82 |
| LEG Immobilien SE DE000LEG1110 | 75,50 01.07.2025 | -0,59% -0,4500 | 97,00 | 63,00 |
| Mercedes-Benz Group AG DE0007100000 | 49,54 01.07.2025 | +0,09% +0,0450 | 66,25 | 45,10 |
| Merck KGaA DE0006599905 | 112,40 01.07.2025 | +1,58% +1,750 | 175,90 | 108,85 |
| MTU Aero Engines AG DE000A0D9PT0 | 364,20 01.07.2025 | -2,83% -10,60 | 379,00 | 236,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 544,80 01.07.2025 | -1,02% -5,600 | 615,00 | 415,90 |
| Nagarro SE DE000A3H2200 | 59,25 01.07.2025 | -2,15% -1,300 | 100,30 | 55,30 |
| Nemetschek SE DE0006452907 | 122,10 01.07.2025 | -0,65% -0,8000 | 129,40 | 82,35 |
| Nordex SE DE000A0D6554 | 16,87 01.07.2025 | +0,12% +0,0200 | 18,35 | 10,49 |
| PNE AG DE000A0JBPG2 | 15,26 01.07.2025 | +0,66% +0,1000 | 15,60 | 10,66 |
| Porsche Automobil Holding SE DE000PAH0038 | 33,66 01.07.2025 | -0,47% -0,1600 | 43,58 | 30,82 |
| PUMA SE DE0006969603 | 23,62 01.07.2025 | +1,72% +0,4000 | 47,85 | 18,28 |
| RATIONAL AG DE0007010803 | 712,00 01.07.2025 | -2,80% -20,50 | 936,50 | 662,00 |
| Redcare Pharmacy N.V. NL0012044747 | 93,65 01.07.2025 | +0,16% +0,1500 | 171,10 | 87,15 |
| Rheinmetall AG DE0007030009 | 1.731,00 01.07.2025 | -3,48% -62,50 | 1.943,00 | 440,70 |
| RTL Group S.A. LU0061462528 | 36,80 01.07.2025 | -0,41% -0,1500 | 38,25 | 23,75 |
| RWE AG DE0007037129 | 36,01 01.07.2025 | +1,52% +0,5400 | 36,20 | 27,97 |
| SAP SE DE0007164600 | 255,00 01.07.2025 | -1,11% -2,850 | 283,55 | 175,82 |
| Sartorius AG DE0007165631 | 217,60 01.07.2025 | +0,42% +0,9000 | 291,50 | 167,35 |
| Scout24 SE DE000A12DM80 | 117,30 01.07.2025 | +1,21% +1,400 | 121,10 | 66,10 |
| Siemens AG DE0007236101 | 216,00 01.07.2025 | -1,03% -2,250 | 243,50 | 150,90 |
| Siemens Energy AG DE000ENER6Y0 | 93,08 01.07.2025 | -5,14% -5,040 | 98,18 | 22,23 |
| Siemens Healthineers AG DE000SHL1006 | 47,08 01.07.2025 | -0,06% -0,0300 | 58,08 | 41,61 |
| Siltronic AG DE000WAF3001 | 39,62 01.07.2025 | -3,79% -1,560 | 77,50 | 32,36 |
| Sixt SE DE0007231326 | 82,25 01.07.2025 | +3,01% +2,400 | 89,10 | 58,85 |
| SMA Solar Technology AG DE000A0DJ6J9 | 21,54 01.07.2025 | +1,60% +0,3400 | 28,98 | 11,01 |
| Stabilus SE DE000STAB1L8 | 27,40 01.07.2025 | -1,08% -0,3000 | 45,75 | 18,90 |
| Ströer SE & Co. KGaA DE0007493991 | 51,00 01.07.2025 | -0,39% -0,2000 | 63,80 | 45,22 |
| Symrise AG DE000SYM9999 | 90,72 01.07.2025 | +1,50% +1,340 | 124,40 | 89,28 |
| TAG Immobilien AG DE0008303504 | 15,07 01.07.2025 | -0,72% -0,1100 | 16,89 | 11,54 |
| Talanx AG DE000TLX1005 | 111,00 01.07.2025 | +0,63% +0,7000 | 117,30 | 62,20 |
| TeamViewer SE DE000A2YN900 | 9,600 01.07.2025 | +0,37% +0,0350 | 13,75 | 8,952 |
| thyssenkrupp AG DE0007500001 | 8,640 01.07.2025 | -5,80% -0,5320 | 11,25 | 2,775 |
| United Internet AG DE0005089031 | 23,78 01.07.2025 | +1,45% +0,3400 | 24,62 | 14,60 |
| Verbio SE DE000A0JL9W6 | 12,59 01.07.2025 | +3,03% +0,3700 | 19,88 | 7,630 |
| Volkswagen AG DE0007664039 | 89,42 01.07.2025 | -0,33% -0,3000 | 113,80 | 79,30 |
| Vonovia SE DE000A1ML7J1 | 30,18 01.07.2025 | +0,67% +0,2000 | 33,93 | 24,06 |
| Wacker Chemie AG DE000WCH8881 | 61,80 01.07.2025 | -1,36% -0,8500 | 105,15 | 57,80 |
| Zalando SE DE000ZAL1111 | 29,18 01.07.2025 | +3,29% +0,9300 | 39,90 | 21,04 |
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