HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.474,36 EUR
-0,03% -3,470
Kursdaten
- Börse Xetra
- Letzter 12.474,36
- Änderung -0,03 %
- Stand 12.09.25 18:00 Uhr
- Eröffnung 12.504,43
- Vortag 12.477,83
- Tageshoch 12.525,76
- Tagestief 12.427,29
- 52W Hoch 12.910,27 (10.07.25)
- 52W Tief 9.664,35 (07.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (97)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 20,35 12.09.2025 | +1,75% +0,3500 | 20,85 | 11,08 |
| adidas AG DE000A1EWWW0 | 177,65 12.09.2025 | -1,00% -1,800 | 262,70 | 161,65 |
| ADTRAN Holdings Inc. US00486H1059 | 8,642 12.09.2025 | -1,91% -0,1680 | 11,33 | 4,724 |
| Airbus SE NL0000235190 | 193,20 12.09.2025 | -0,19% -0,3600 | 195,00 | 124,80 |
| AIXTRON SE DE000A0WMPJ6 | 12,09 12.09.2025 | -0,08% -0,0100 | 16,64 | 8,470 |
| Allianz SE DE0008404005 | 353,40 12.09.2025 | +0,31% +1,100 | 380,00 | 282,00 |
| Aroundtown SA LU1673108939 | 3,330 12.09.2025 | +0,60% +0,0200 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 100,40 12.09.2025 | -0,59% -0,6000 | 144,80 | 98,10 |
| Aurubis AG DE0006766504 | 99,05 12.09.2025 | +2,86% +2,750 | 100,40 | 60,70 |
| BASF SE DE000BASF111 | 43,75 12.09.2025 | -0,84% -0,3700 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 28,47 12.09.2025 | -0,16% -0,0450 | 30,83 | 18,69 |
| Bayerische Motoren Werke AG DE0005190003 | 84,64 12.09.2025 | +1,03% +0,8600 | 91,42 | 63,00 |
| Bechtle AG DE0005158703 | 36,30 12.09.2025 | -0,66% -0,2400 | 41,92 | 29,42 |
| BEFESA S.A. LU1704650164 | 26,74 12.09.2025 | +1,75% +0,4600 | 29,66 | 17,77 |
| Beiersdorf AG DE0005200000 | 94,50 12.09.2025 | -0,92% -0,8800 | 137,75 | 93,00 |
| Brenntag SE DE000A1DAHH0 | 50,68 12.09.2025 | +0,32% +0,1600 | 67,70 | 50,52 |
| CANCOM SE DE0005419105 | 23,05 12.09.2025 | -4,16% -1,0000 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 42,54 12.09.2025 | -0,23% -0,1000 | 71,35 | 40,72 |
| Commerzbank AG DE000CBK1001 | 32,25 12.09.2025 | -1,98% -0,6500 | 38,01 | 14,03 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 23,54 12.09.2025 | -0,25% -0,0600 | 24,46 | 13,23 |
| Continental AG DE0005439004 | 72,16 12.09.2025 | -1,39% -1,020 | 78,36 | 51,92 |
| Covestro AG DE0006062144 | 58,44 12.09.2025 | +3,40% +1,920 | 60,72 | 53,42 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 86,90 12.09.2025 | -0,57% -0,5000 | 113,00 | 79,55 |
| Daimler Truck Holding AG DE000DTR0CK8 | 37,80 12.09.2025 | +0,24% +0,0900 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 25,99 12.09.2025 | +1,01% +0,2600 | 41,68 | 20,01 |
| Deutsche Bank AG DE0005140008 | 31,57 12.09.2025 | +0,29% +0,0900 | 32,01 | 14,32 |
| Deutsche Börse AG DE0005810055 | 242,10 12.09.2025 | +0,25% +0,6000 | 294,40 | 201,40 |
| Deutsche Lufthansa AG DE0008232125 | 7,474 12.09.2025 | +1,00% +0,0740 | 8,350 | 5,548 |
| Deutsche Post AG DE0005552004 | 38,37 12.09.2025 | -0,13% -0,0500 | 43,81 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 30,04 12.09.2025 | -0,27% -0,0800 | 35,82 | 25,80 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,08 12.09.2025 | +1,36% +0,5800 | 74,80 | 39,76 |
| E.ON SE DE000ENAG999 | 15,44 12.09.2025 | +1,01% +0,1550 | 16,50 | 10,49 |
| Energiekontor AG DE0005313506 | 42,30 12.09.2025 | -1,17% -0,5000 | 62,00 | 37,35 |
| Evonik Industries AG DE000EVNK013 | 16,01 12.09.2025 | -0,06% -0,0100 | 22,29 | 16,01 |
| Evotec SE DE0005664809 | 5,840 12.09.2025 | -0,03% -0,0020 | 10,71 | 5,128 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 73,95 12.09.2025 | +0,48% +0,3500 | 78,25 | 47,02 |
| freenet AG DE000A0Z2ZZ5 | 27,80 12.09.2025 | +0,22% +0,0600 | 37,42 | 26,22 |
| Fresenius Medical Care AG DE0005785802 | 42,76 12.09.2025 | +0,71% +0,3000 | 53,74 | 34,70 |
| Fresenius SE & Co. KGaA DE0005785604 | 46,92 12.09.2025 | -0,38% -0,1800 | 48,04 | 32,05 |
| FUCHS SE DE000A3E5D64 | 39,92 12.09.2025 | -0,45% -0,1800 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 63,85 12.09.2025 | +0,87% +0,5500 | 67,10 | 42,12 |
| Gerresheimer AG DE000A0LD6E6 | 42,10 12.09.2025 | +0,96% +0,4000 | 102,80 | 41,22 |
| Hannover Rück SE DE0008402215 | 249,40 12.09.2025 | +2,47% +6,000 | 291,20 | 236,40 |
| Heidelberg Materials AG DE0006047004 | 204,90 12.09.2025 | -2,10% -4,400 | 213,20 | 92,34 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 81,60 12.09.2025 | +0,25% +0,2000 | 92,10 | 80,40 |
| HelloFresh SE DE000A161408 | 7,856 12.09.2025 | +3,67% +0,2780 | 13,45 | 6,676 |
| Henkel AG & Co. KGaA DE0006048432 | 73,74 12.09.2025 | +0,03% +0,0200 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 92,55 12.09.2025 | -2,83% -2,700 | 109,00 | 27,48 |
| HOCHTIEF AG DE0006070006 | 234,80 12.09.2025 | +1,21% +2,800 | 235,00 | 106,10 |
| HUGO BOSS AG DE000A1PHFF7 | 41,48 12.09.2025 | -0,69% -0,2900 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 31,89 12.09.2025 | -0,16% -0,0500 | 39,32 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 16,17 12.09.2025 | -0,31% -0,0500 | 28,96 | 14,64 |
| Jungheinrich AG DE0006219934 | 30,16 12.09.2025 | 0% 0 | 42,92 | 23,50 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,26 12.09.2025 | 0% 0 | 16,79 | 10,25 |
| KION GROUP AG DE000KGX8881 | 57,25 12.09.2025 | 0% 0 | 59,85 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 85,45 12.09.2025 | -0,23% -0,2000 | 96,50 | 67,70 |
| Kontron AG AT0000A0E9W5 | 24,76 12.09.2025 | -0,32% -0,0800 | 28,72 | 15,27 |
| KRONES AG DE0006335003 | 132,40 12.09.2025 | +0,30% +0,4000 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 22,94 12.09.2025 | -0,69% -0,1600 | 33,61 | 20,90 |
| LEG Immobilien SE DE000LEG1110 | 67,40 12.09.2025 | -0,37% -0,2500 | 95,92 | 63,70 |
| Mercedes-Benz Group AG DE0007100000 | 51,36 12.09.2025 | -1,15% -0,6000 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 107,75 12.09.2025 | +0,56% +0,6000 | 169,10 | 104,30 |
| MTU Aero Engines AG DE000A0D9PT0 | 362,00 12.09.2025 | +0,50% +1,800 | 391,30 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 530,00 12.09.2025 | +0,91% +4,800 | 612,40 | 462,60 |
| Nagarro SE DE000A3H2200 | 48,90 12.09.2025 | +0,16% +0,0800 | 99,20 | 48,82 |
| Nemetschek SE DE0006452907 | 105,80 12.09.2025 | -0,84% -0,9000 | 137,40 | 87,30 |
| Nordex SE DE000A0D6554 | 19,33 12.09.2025 | -4,50% -0,9100 | 23,16 | 10,74 |
| PNE AG DE000A0JBPG2 | 13,68 12.09.2025 | -0,87% -0,1200 | 15,52 | 10,52 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,08 12.09.2025 | -0,08% -0,0300 | 42,44 | 30,98 |
| PUMA SE DE0006969603 | 19,12 12.09.2025 | +1,70% +0,3200 | 47,27 | 17,12 |
| RATIONAL AG DE0007010803 | 656,00 12.09.2025 | +0,92% +6,000 | 936,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 73,40 12.09.2025 | -0,14% -0,1000 | 169,70 | 70,05 |
| Rheinmetall AG DE0007030009 | 1.891,50 12.09.2025 | +0,75% +14,00 | 1.942,00 | 467,20 |
| RTL Group S.A. LU0061462528 | 35,30 12.09.2025 | -0,42% -0,1500 | 38,15 | 23,75 |
| RWE AG DE0007037129 | 35,75 12.09.2025 | +0,11% +0,0400 | 37,79 | 27,90 |
| SAP SE DE0007164600 | 220,05 12.09.2025 | +0,34% +0,7500 | 283,55 | 198,30 |
| Sartorius AG DE0007165631 | 191,95 12.09.2025 | -1,23% -2,400 | 284,10 | 173,45 |
| Scout24 SE DE000A12DM80 | 110,00 12.09.2025 | -0,27% -0,3000 | 122,20 | 72,50 |
| Siemens AG DE0007236101 | 228,00 12.09.2025 | -0,44% -1,0000 | 243,05 | 163,00 |
| Siemens Energy AG DE000ENER6Y0 | 92,94 12.09.2025 | -0,71% -0,6600 | 104,45 | 26,73 |
| Siemens Healthineers AG DE000SHL1006 | 48,01 12.09.2025 | -0,70% -0,3400 | 58,16 | 41,40 |
| Siltronic AG DE000WAF3001 | 34,22 12.09.2025 | +6,67% +2,140 | 69,55 | 32,08 |
| Sixt SE DE0007231326 | 84,90 12.09.2025 | -0,64% -0,5500 | 98,00 | 61,30 |
| SMA Solar Technology AG DE000A0DJ6J9 | 18,03 12.09.2025 | -2,22% -0,4100 | 24,72 | 11,21 |
| Stabilus SE DE000STAB1L8 | 24,20 12.09.2025 | 0% 0 | 38,65 | 18,96 |
| Ströer SE & Co. KGaA DE0007493991 | 39,05 12.09.2025 | -1,14% -0,4500 | 58,90 | 39,05 |
| Symrise AG DE000SYM9999 | 80,70 12.09.2025 | +0,75% +0,6000 | 124,35 | 78,36 |
| TAG Immobilien AG DE0008303504 | 14,79 12.09.2025 | -1,20% -0,1800 | 16,84 | 11,76 |
| Talanx AG DE000TLX1005 | 109,30 12.09.2025 | -1,44% -1,600 | 124,10 | 70,15 |
| TeamViewer SE DE000A2YN900 | 8,780 12.09.2025 | -1,07% -0,0950 | 13,71 | 8,725 |
| thyssenkrupp AG DE0007500001 | 10,57 12.09.2025 | +1,00% +0,1050 | 11,55 | 2,853 |
| United Internet AG DE0005089031 | 26,76 12.09.2025 | -0,15% -0,0400 | 28,02 | 14,73 |
| Verbio SE DE000A0JL9W6 | 9,835 12.09.2025 | +0,15% +0,0150 | 18,56 | 7,390 |
| Volkswagen AG DE0007664039 | 102,10 12.09.2025 | -0,73% -0,7500 | 114,00 | 79,88 |
| Vonovia SE DE000A1ML7J1 | 26,52 12.09.2025 | -0,08% -0,0200 | 33,91 | 24,10 |
| Wacker Chemie AG DE000WCH8881 | 62,85 12.09.2025 | +0,24% +0,1500 | 93,60 | 56,75 |
| Zalando SE DE000ZAL1111 | 25,52 12.09.2025 | -0,08% -0,0200 | 39,82 | 21,40 |
Kennzahlen
{"main_chart_height":400,"hover_tooltip":true,"zoom":true,"show_dash":["chart-types","timespan","quicksearch","indicators","downloads-png","downloads-jpg"],"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"},"theme":{"color":{"neutral":"#00537f"}},"i18n":{"de":{"1m":"1 Monat","3m":"3 Monate","6m":"6 Monate","1Y":"1 Jahr","3Y":"3 Jahre","5Y":"5 Jahre","10Y":"10 Jahre"}},"enable_intraday":false,"quicksearch":{"url":"https:\/\/www.boerse-hamburg.de\/wp-json\/boeag\/v1\/search","search_field":"s","params":{"charting":1}}}
Historische Kurse