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 (97)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 21,65 14.11.2025 | +0,23% +0,0500 | 22,15 | 11,08 |
| adidas AG DE000A1EWWW0 | 161,20 14.11.2025 | -1,23% -2,000 | 262,70 | 154,50 |
| ADTRAN Holdings Inc. US00486H1059 | 6,506 14.11.2025 | -2,72% -0,1820 | 11,33 | 6,440 |
| Airbus SE NL0000235190 | 206,15 14.11.2025 | -1,67% -3,500 | 214,75 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 17,94 14.11.2025 | +1,33% +0,2350 | 19,83 | 8,470 |
| Allianz SE DE0008404005 | 367,20 14.11.2025 | +0,85% +3,100 | 380,00 | 282,50 |
| Aroundtown SA LU1673108939 | 3,118 14.11.2025 | -2,68% -0,0860 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 109,00 14.11.2025 | 0% 0 | 144,80 | 98,10 |
| Aurubis AG DE0006766504 | 108,40 14.11.2025 | -2,87% -3,200 | 121,90 | 70,25 |
| BASF SE DE000BASF111 | 43,41 14.11.2025 | -1,54% -0,6800 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 28,36 14.11.2025 | -4,22% -1,250 | 29,86 | 18,69 |
| Bayerische Motoren Werke AG DE0005190003 | 88,98 14.11.2025 | +0,70% +0,6200 | 91,42 | 63,00 |
| Bechtle AG DE0005158703 | 40,30 14.11.2025 | +15,67% +5,460 | 41,92 | 29,42 |
| BEFESA S.A. LU1704650164 | 27,82 14.11.2025 | +0,80% +0,2200 | 30,78 | 17,77 |
| Beiersdorf AG DE0005200000 | 91,56 14.11.2025 | -1,55% -1,440 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 49,18 14.11.2025 | -0,34% -0,1700 | 67,70 | 46,15 |
| CANCOM SE DE0005419105 | 24,45 14.11.2025 | +3,16% +0,7500 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 42,82 14.11.2025 | -1,29% -0,5600 | 70,40 | 40,72 |
| Commerzbank AG DE000CBK1001 | 33,43 14.11.2025 | -3,33% -1,150 | 38,01 | 14,03 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 23,58 14.11.2025 | 0% 0 | 25,00 | 13,99 |
| Continental AG DE0005439004 | 63,70 14.11.2025 | -1,33% -0,8600 | 78,36 | 53,24 |
| Covestro AG DE0006062144 | 58,88 14.11.2025 | +0,38% +0,2200 | 60,72 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 80,10 14.11.2025 | -0,74% -0,6000 | 113,00 | 75,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 35,05 14.11.2025 | -1,41% -0,5000 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 16,71 14.11.2025 | -13,31% -2,565 | 38,99 | 16,71 |
| Deutsche Bank AG DE0005140008 | 31,73 14.11.2025 | -2,55% -0,8300 | 33,56 | 15,39 |
| Deutsche Börse AG DE0005810055 | 205,40 14.11.2025 | -0,92% -1,900 | 294,40 | 205,40 |
| Deutsche Lufthansa AG DE0008232125 | 7,800 14.11.2025 | -1,24% -0,0980 | 8,350 | 5,548 |
| Deutsche Post AG DE0005552004 | 43,34 14.11.2025 | -3,32% -1,490 | 45,43 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 27,27 14.11.2025 | -0,44% -0,1200 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,64 14.11.2025 | -0,36% -0,1700 | 63,24 | 39,76 |
| E.ON SE DE000ENAG999 | 15,27 14.11.2025 | +0,69% +0,1050 | 16,50 | 10,49 |
| Energiekontor AG DE0005313506 | 33,85 14.11.2025 | -5,84% -2,100 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 14,16 14.11.2025 | +0,93% +0,1300 | 22,29 | 13,65 |
| Evotec SE DE0005664809 | 5,300 14.11.2025 | -0,93% -0,0500 | 10,71 | 5,124 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 78,45 14.11.2025 | +4,18% +3,150 | 79,40 | 49,24 |
| freenet AG DE000A0Z2ZZ5 | 27,82 14.11.2025 | -1,00% -0,2800 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 40,99 14.11.2025 | -1,25% -0,5200 | 53,74 | 40,59 |
| Fresenius SE & Co. KGaA DE0005785604 | 48,58 14.11.2025 | -2,29% -1,140 | 50,54 | 32,05 |
| FUCHS SE DE000A3E5D64 | 39,66 14.11.2025 | +0,25% +0,1000 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 59,20 14.11.2025 | -0,92% -0,5500 | 67,10 | 45,12 |
| Gerresheimer AG DE000A0LD6E6 | 24,80 14.11.2025 | +1,39% +0,3400 | 81,80 | 23,74 |
| Hannover Rück SE DE0008402215 | 260,60 14.11.2025 | -0,53% -1,400 | 291,20 | 236,40 |
| Heidelberg Materials AG DE0006047004 | 209,30 14.11.2025 | -1,32% -2,800 | 215,40 | 116,10 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 79,60 14.11.2025 | -1,12% -0,9000 | 92,10 | 78,30 |
| HelloFresh SE DE000A161408 | 5,808 14.11.2025 | -2,35% -0,1400 | 13,45 | 5,736 |
| Henkel AG & Co. KGaA DE0006048432 | 72,26 14.11.2025 | -0,63% -0,4600 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 83,50 14.11.2025 | -0,54% -0,4500 | 117,00 | 33,02 |
| HOCHTIEF AG DE0006070006 | 282,40 14.11.2025 | -1,74% -5,000 | 288,20 | 112,20 |
| HUGO BOSS AG DE000A1PHFF7 | 37,26 14.11.2025 | +0,27% +0,1000 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 35,45 14.11.2025 | -2,82% -1,030 | 39,32 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 20,02 14.11.2025 | -4,12% -0,8600 | 24,54 | 14,64 |
| Jungheinrich AG DE0006219934 | 31,86 14.11.2025 | -1,67% -0,5400 | 42,92 | 23,50 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,73 14.11.2025 | +0,86% +0,1000 | 16,79 | 10,25 |
| KION GROUP AG DE000KGX8881 | 62,45 14.11.2025 | -2,12% -1,350 | 64,30 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 83,95 14.11.2025 | -2,44% -2,100 | 96,50 | 67,70 |
| Kontron AG AT0000A0E9W5 | 23,48 14.11.2025 | -0,93% -0,2200 | 28,72 | 16,72 |
| KRONES AG DE0006335003 | 127,20 14.11.2025 | -0,93% -1,200 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 17,94 14.11.2025 | +2,05% +0,3600 | 33,61 | 16,80 |
| LEG Immobilien SE DE000LEG1110 | 63,40 14.11.2025 | -3,35% -2,200 | 88,36 | 63,40 |
| Mercedes-Benz Group AG DE0007100000 | 59,71 14.11.2025 | +0,12% +0,0700 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 121,05 14.11.2025 | -1,34% -1,650 | 151,85 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 365,20 14.11.2025 | -0,05% -0,2000 | 398,10 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 548,20 14.11.2025 | -1,51% -8,400 | 612,40 | 470,00 |
| Nagarro SE DE000A3H2200 | 57,00 14.11.2025 | +30,02% +13,16 | 99,20 | 43,32 |
| Nemetschek SE DE0006452907 | 92,10 14.11.2025 | -1,07% -1,0000 | 137,40 | 90,85 |
| Nordex SE DE000A0D6554 | 26,92 14.11.2025 | -0,74% -0,2000 | 28,22 | 10,74 |
| PNE AG DE000A0JBPG2 | 10,64 14.11.2025 | +4,52% +0,4600 | 15,52 | 10,06 |
| Porsche Automobil Holding SE DE000PAH0038 | 37,35 14.11.2025 | -1,29% -0,4900 | 40,00 | 30,98 |
| PUMA SE DE0006969603 | 16,31 14.11.2025 | -2,98% -0,5000 | 47,01 | 15,79 |
| RATIONAL AG DE0007010803 | 640,50 14.11.2025 | -2,44% -16,00 | 905,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 61,15 14.11.2025 | -6,50% -4,250 | 159,70 | 61,15 |
| Rheinmetall AG DE0007030009 | 1.717,50 14.11.2025 | -2,19% -38,50 | 2.000,00 | 563,40 |
| RTL Group S.A. LU0061462528 | 33,25 14.11.2025 | -1,34% -0,4500 | 38,20 | 23,75 |
| RWE AG DE0007037129 | 45,66 14.11.2025 | +0,13% +0,0600 | 46,64 | 27,90 |
| SAP SE DE0007164600 | 211,05 14.11.2025 | -3,30% -7,200 | 283,55 | 208,00 |
| Sartorius AG DE0007165631 | 226,10 14.11.2025 | -3,83% -9,000 | 284,10 | 173,45 |
| Scout24 SE DE000A12DM80 | 89,80 14.11.2025 | -0,06% -0,0500 | 122,20 | 83,25 |
| Siemens AG DE0007236101 | 230,20 14.11.2025 | +0,17% +0,4000 | 252,50 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 110,35 14.11.2025 | +3,91% +4,150 | 112,70 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 43,80 14.11.2025 | +0,90% +0,3900 | 58,16 | 41,40 |
| Siltronic AG DE000WAF3001 | 43,40 14.11.2025 | -0,50% -0,2200 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 72,45 14.11.2025 | -0,48% -0,3500 | 98,00 | 66,15 |
| SMA Solar Technology AG DE000A0DJ6J9 | 30,22 14.11.2025 | +3,28% +0,9600 | 31,02 | 11,32 |
| Stabilus SE DE000STAB1L8 | 20,15 14.11.2025 | +0,25% +0,0500 | 35,80 | 18,96 |
| Ströer SE & Co. KGaA DE0007493991 | 34,60 14.11.2025 | -1,28% -0,4500 | 58,90 | 34,05 |
| Symrise AG DE000SYM9999 | 72,84 14.11.2025 | -0,44% -0,3200 | 106,45 | 70,46 |
| TAG Immobilien AG DE0008303504 | 14,12 14.11.2025 | +0,57% +0,0800 | 16,14 | 11,76 |
| Talanx AG DE000TLX1005 | 113,60 14.11.2025 | -0,35% -0,4000 | 124,10 | 77,60 |
| TeamViewer SE DE000A2YN900 | 5,790 14.11.2025 | -2,44% -0,1450 | 13,42 | 5,790 |
| thyssenkrupp AG DE0007500001 | 9,300 14.11.2025 | -1,75% -0,1660 | 13,32 | 3,268 |
| United Internet AG DE0005089031 | 24,46 14.11.2025 | -0,81% -0,2000 | 29,20 | 14,73 |
| Verbio SE DE000A0JL9W6 | 17,02 14.11.2025 | -5,91% -1,070 | 18,09 | 7,390 |
| Volkswagen AG DE0007664039 | 97,14 14.11.2025 | -1,48% -1,460 | 114,00 | 79,88 |
| Vonovia SE DE000A1ML7J1 | 25,86 14.11.2025 | -1,49% -0,3900 | 31,77 | 24,10 |
| Wacker Chemie AG DE000WCH8881 | 65,60 14.11.2025 | +3,14% +2,000 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 23,01 14.11.2025 | -3,24% -0,7700 | 39,82 | 22,30 |
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