HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
11.184,31 EUR
+0,58% +64,49
Kursdaten
- Börse Xetra
- Letzter 11.184,31
- Änderung +0,58 %
- Stand 22.04.25 18:00 Uhr
- Eröffnung 11.102,46
- Vortag 11.119,82
- Tageshoch 11.184,31
- Tagestief 11.061,62
- 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 | 15,44 22.04.2025 | -0,39% -0,0600 | 17,90 | 11,08 |
| adidas AG DE000A1EWWW0 | 202,60 22.04.2025 | +2,32% +4,600 | 263,20 | 176,80 |
| ADTRAN Holdings Inc. US00486H1059 | 6,436 22.04.2025 | -2,51% -0,1660 | 11,18 | 4,123 |
| Airbus SE NL0000235190 | 134,06 22.04.2025 | -2,13% -2,920 | 177,14 | 124,84 |
| AIXTRON SE DE000A0WMPJ6 | 10,22 22.04.2025 | +2,30% +0,2300 | 24,15 | 8,450 |
| Allianz SE DE0008404005 | 357,40 22.04.2025 | +2,64% +9,200 | 359,00 | 239,40 |
| Aroundtown SA LU1673108939 | 2,672 22.04.2025 | -1,40% -0,0380 | 3,208 | 1,848 |
| ATOSS Software SE DE0005104400 | 132,00 22.04.2025 | +0,76% +1,0000 | 143,80 | 109,00 |
| Aurubis AG DE0006766504 | 75,20 22.04.2025 | +1,48% +1,100 | 94,95 | 60,80 |
| BASF SE DE000BASF111 | 43,48 22.04.2025 | +3,06% +1,290 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 21,63 22.04.2025 | +2,56% +0,5400 | 31,01 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 71,72 22.04.2025 | +1,79% +1,260 | 107,50 | 63,00 |
| Bechtle AG DE0005158703 | 35,82 22.04.2025 | +3,23% +1,120 | 47,60 | 29,06 |
| BEFESA S.A. LU1704650164 | 23,46 22.04.2025 | -1,51% -0,3600 | 34,26 | 17,81 |
| Beiersdorf AG DE0005200000 | 117,30 22.04.2025 | -2,62% -3,150 | 147,25 | 113,40 |
| Brenntag SE DE000A1DAHH0 | 55,28 22.04.2025 | -0,47% -0,2600 | 77,82 | 52,60 |
| CANCOM SE DE0005419105 | 26,00 22.04.2025 | +2,16% +0,5500 | 33,78 | 21,78 |
| Carl Zeiss Meditec AG DE0005313704 | 58,50 22.04.2025 | +2,63% +1,500 | 103,80 | 44,48 |
| Commerzbank AG DE000CBK1001 | 23,12 22.04.2025 | +0,96% +0,2200 | 25,15 | 12,15 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 22,10 22.04.2025 | +0,45% +0,1000 | 29,26 | 13,37 |
| Continental AG DE0005439004 | 65,16 22.04.2025 | +1,18% +0,7600 | 72,48 | 51,50 |
| Covestro AG DE0006062144 | 58,68 22.04.2025 | -0,14% -0,0800 | 59,12 | 46,35 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 97,15 22.04.2025 | -1,72% -1,700 | 108,70 | 74,05 |
| Daimler Truck Holding AG DE000DTR0CK8 | 34,02 22.04.2025 | +1,19% +0,4000 | 45,21 | 29,83 |
| Delivery Hero SE DE000A2E4K43 | 23,65 22.04.2025 | -1,13% -0,2700 | 41,91 | 17,21 |
| Deutsche Bank AG DE0005140008 | 21,23 22.04.2025 | +2,73% +0,5650 | 23,44 | 12,30 |
| Deutsche Börse AG DE0005810055 | 277,50 22.04.2025 | +2,02% +5,500 | 283,90 | 176,60 |
| Deutsche Lufthansa AG DE0008232125 | 6,196 22.04.2025 | +0,68% +0,0420 | 8,140 | 5,420 |
| Deutsche Post AG DE0005552004 | 36,28 22.04.2025 | +0,86% +0,3100 | 44,23 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 32,10 22.04.2025 | +1,07% +0,3400 | 35,85 | 21,45 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,34 22.04.2025 | +2,43% +1,050 | 92,56 | 41,00 |
| E.ON SE DE000ENAG999 | 15,53 22.04.2025 | +1,77% +0,2700 | 15,31 | 10,46 |
| Energiekontor AG DE0005313506 | 43,75 22.04.2025 | -1,13% -0,5000 | 74,50 | 37,55 |
| Evonik Industries AG DE000EVNK013 | 18,73 22.04.2025 | +0,70% +0,1300 | 22,29 | 16,23 |
| Evotec SE DE0005664809 | 6,972 22.04.2025 | +7,76% +0,5020 | 14,50 | 5,090 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 59,95 22.04.2025 | +2,22% +1,300 | 60,05 | 43,24 |
| freenet AG DE000A0Z2ZZ5 | 35,50 22.04.2025 | +2,36% +0,8200 | 35,70 | 22,80 |
| Fresenius Medical Care AG DE0005785802 | 41,54 22.04.2025 | -5,46% -2,400 | 48,08 | 33,11 |
| Fresenius SE & Co. KGaA DE0005785604 | 39,69 22.04.2025 | +2,14% +0,8300 | 40,81 | 27,00 |
| FUCHS SE DE000A3E5D64 | 42,00 22.04.2025 | +0,33% +0,1400 | 51,05 | 36,04 |
| GEA Group AG DE0006602006 | 52,90 22.04.2025 | -0,47% -0,2500 | 58,80 | 36,50 |
| Gerresheimer AG DE000A0LD6E6 | 52,75 22.04.2025 | +1,74% +0,9000 | 108,90 | 50,00 |
| Hannover Rück SE DE0008402215 | 282,40 22.04.2025 | +2,39% +6,600 | 280,80 | 206,30 |
| Heidelberg Materials AG DE0006047004 | 161,50 22.04.2025 | -0,83% -1,350 | 182,00 | 86,64 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 88,50 22.04.2025 | -0,56% -0,5000 | 92,70 | 82,00 |
| HelloFresh SE DE000A161408 | 8,188 22.04.2025 | +1,92% +0,1540 | 13,70 | 4,498 |
| Henkel AG & Co. KGaA DE0006048432 | 67,12 22.04.2025 | -0,24% -0,1600 | 87,42 | 66,40 |
| HENSOLDT AG DE000HAG0005 | 64,85 22.04.2025 | -0,92% -0,6000 | 80,95 | 27,58 |
| HOCHTIEF AG DE0006070006 | 161,80 22.04.2025 | +1,06% +1,700 | 185,70 | 97,35 |
| HUGO BOSS AG DE000A1PHFF7 | 33,50 22.04.2025 | -0,03% -0,0100 | 51,76 | 31,26 |
| Infineon Technologies AG DE0006231004 | 26,75 22.04.2025 | +0,17% +0,0450 | 39,41 | 23,32 |
| JENOPTIK AG DE000A2NB601 | 16,51 22.04.2025 | -0,60% -0,1000 | 30,08 | 14,73 |
| Jungheinrich AG DE0006219934 | 30,06 22.04.2025 | +1,14% +0,3400 | 37,28 | 23,36 |
| K+S Aktiengesellschaft DE000KSAG888 | 13,77 22.04.2025 | +0,81% +0,1100 | 14,49 | 9,990 |
| KION GROUP AG DE000KGX8881 | 33,14 22.04.2025 | -0,06% -0,0200 | 47,35 | 28,08 |
| Knorr-Bremse AG DE000KBX1006 | 80,50 22.04.2025 | -0,37% -0,3000 | 96,80 | 65,50 |
| Kontron AG AT0000A0E9W5 | 21,60 22.04.2025 | -1,73% -0,3800 | 26,08 | 15,23 |
| KRONES AG DE0006335003 | 117,60 22.04.2025 | -2,33% -2,800 | 138,40 | 100,60 |
| LANXESS AG DE0005470405 | 24,28 22.04.2025 | +2,02% +0,4800 | 33,50 | 20,82 |
| LEG Immobilien SE DE000LEG1110 | 74,25 22.04.2025 | +2,20% +1,600 | 97,00 | 63,00 |
| Mercedes-Benz Group AG DE0007100000 | 51,79 22.04.2025 | +3,00% +1,510 | 75,22 | 45,10 |
| Merck KGaA DE0006599905 | 117,75 22.04.2025 | -0,04% -0,0500 | 175,90 | 111,50 |
| MTU Aero Engines AG DE000A0D9PT0 | 269,00 22.04.2025 | -1,61% -4,400 | 355,10 | 212,00 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 610,00 22.04.2025 | +1,73% +10,40 | 601,00 | 401,80 |
| Nagarro SE DE000A3H2200 | 66,00 22.04.2025 | +0,92% +0,6000 | 100,30 | 65,40 |
| Nemetschek SE DE0006452907 | 106,80 22.04.2025 | -1,29% -1,400 | 124,10 | 80,40 |
| Nordex SE DE000A0D6554 | 15,77 22.04.2025 | -1,44% -0,2300 | 17,53 | 10,49 |
| PNE AG DE000A0JBPG2 | 14,98 22.04.2025 | +0,27% +0,0400 | 15,02 | 10,66 |
| Porsche Automobil Holding SE DE000PAH0038 | 34,45 22.04.2025 | +1,86% +0,6300 | 51,08 | 30,82 |
| PUMA SE DE0006969603 | 22,10 22.04.2025 | +6,92% +1,430 | 52,72 | 18,28 |
| RATIONAL AG DE0007010803 | 707,00 22.04.2025 | -1,87% -13,50 | 936,50 | 662,00 |
| Redcare Pharmacy N.V. NL0012044747 | 124,80 22.04.2025 | +0,97% +1,200 | 171,10 | 96,05 |
| Rheinmetall AG DE0007030009 | 1.429,50 22.04.2025 | -2,69% -39,50 | 1.504,50 | 440,70 |
| RTL Group S.A. LU0061462528 | 35,00 22.04.2025 | +0,14% +0,0500 | 36,50 | 23,75 |
| RWE AG DE0007037129 | 34,05 22.04.2025 | -0,26% -0,0900 | 36,35 | 27,97 |
| SAP SE DE0007164600 | 220,45 22.04.2025 | -2,56% -5,800 | 283,55 | 165,80 |
| Sartorius AG DE0007165631 | 222,00 22.04.2025 | +7,25% +15,00 | 294,80 | 167,35 |
| Scout24 SE DE000A12DM80 | 101,10 22.04.2025 | +0,10% +0,1000 | 101,60 | 66,10 |
| Siemens AG DE0007236101 | 191,42 22.04.2025 | +1,56% +2,940 | 243,50 | 150,90 |
| Siemens Energy AG DE000ENER6Y0 | 64,20 22.04.2025 | +0,82% +0,5200 | 65,36 | 17,42 |
| Siemens Healthineers AG DE000SHL1006 | 45,03 22.04.2025 | +0,87% +0,3900 | 58,08 | 41,61 |
| Siltronic AG DE000WAF3001 | 33,36 22.04.2025 | -0,54% -0,1800 | 78,90 | 32,36 |
| Sixt SE DE0007231326 | 76,20 22.04.2025 | -0,46% -0,3500 | 92,15 | 58,85 |
| SMA Solar Technology AG DE000A0DJ6J9 | 14,26 22.04.2025 | +0,56% +0,0800 | 52,80 | 11,01 |
| Stabilus SE DE000STAB1L8 | 22,05 22.04.2025 | +0,46% +0,1000 | 61,20 | 18,90 |
| Ströer SE & Co. KGaA DE0007493991 | 51,00 22.04.2025 | +2,31% +1,150 | 67,50 | 45,22 |
| Symrise AG DE000SYM9999 | 96,64 22.04.2025 | +1,05% +1,0000 | 124,40 | 89,60 |
| TAG Immobilien AG DE0008303504 | 14,27 22.04.2025 | +0,92% +0,1300 | 16,89 | 11,54 |
| Talanx AG DE000TLX1005 | 97,10 22.04.2025 | +0,21% +0,2000 | 99,25 | 62,20 |
| TeamViewer SE DE000A2YN900 | 12,47 22.04.2025 | -1,58% -0,2000 | 13,75 | 8,952 |
| thyssenkrupp AG DE0007500001 | 9,420 22.04.2025 | -0,17% -0,0160 | 11,25 | 2,775 |
| United Internet AG DE0005089031 | 18,83 22.04.2025 | +0,16% +0,0300 | 24,46 | 14,60 |
| Verbio SE DE000A0JL9W6 | 9,280 22.04.2025 | -1,17% -0,1100 | 23,36 | 7,630 |
| Volkswagen AG DE0007664039 | 93,04 22.04.2025 | +2,83% +2,560 | 123,90 | 79,30 |
| Vonovia SE DE000A1ML7J1 | 29,10 22.04.2025 | +2,18% +0,6200 | 33,93 | 24,06 |
| Wacker Chemie AG DE000WCH8881 | 64,60 22.04.2025 | +1,17% +0,7500 | 110,70 | 57,80 |
| Zalando SE DE000ZAL1111 | 34,50 22.04.2025 | +1,80% +0,6100 | 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