HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.405,11 EUR
-1,16% -145,82
Kursdaten
- Börse Xetra
- Letzter 12.405,11
- Änderung -1,16 %
- Stand 17.11.25 17:59 Uhr
- Eröffnung 12.543,06
- Vortag 12.550,93
- Tageshoch 12.575,04
- Tagestief 12.375,62
- 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 | 22,10 17.11.2025 | +2,08% +0,4500 | 22,15 | 11,08 |
| adidas AG DE000A1EWWW0 | 161,15 17.11.2025 | -0,03% -0,0500 | 262,70 | 154,50 |
| ADTRAN Holdings Inc. US00486H1059 | 6,358 17.11.2025 | -2,27% -0,1480 | 11,33 | 6,440 |
| Airbus SE NL0000235190 | 206,45 17.11.2025 | +0,15% +0,3000 | 214,75 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 18,55 17.11.2025 | +3,43% +0,6150 | 19,83 | 8,470 |
| Allianz SE DE0008404005 | 359,50 17.11.2025 | -2,10% -7,700 | 380,00 | 282,50 |
| Aroundtown SA LU1673108939 | 3,114 17.11.2025 | -0,13% -0,0040 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 107,20 17.11.2025 | -1,65% -1,800 | 144,80 | 98,10 |
| Aurubis AG DE0006766504 | 110,90 17.11.2025 | +2,31% +2,500 | 121,90 | 70,25 |
| BASF SE DE000BASF111 | 42,45 17.11.2025 | -2,21% -0,9600 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 27,80 17.11.2025 | -1,97% -0,5600 | 29,86 | 18,69 |
| Bayerische Motoren Werke AG DE0005190003 | 86,38 17.11.2025 | -2,92% -2,600 | 91,42 | 63,00 |
| Bechtle AG DE0005158703 | 38,78 17.11.2025 | -3,77% -1,520 | 41,92 | 29,42 |
| BEFESA S.A. LU1704650164 | 27,82 17.11.2025 | 0% 0 | 30,78 | 17,77 |
| Beiersdorf AG DE0005200000 | 90,82 17.11.2025 | -0,81% -0,7400 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 49,02 17.11.2025 | -0,33% -0,1600 | 67,70 | 46,15 |
| CANCOM SE DE0005419105 | 25,55 17.11.2025 | +4,50% +1,100 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 42,84 17.11.2025 | +0,05% +0,0200 | 70,40 | 40,72 |
| Commerzbank AG DE000CBK1001 | 33,06 17.11.2025 | -1,11% -0,3700 | 38,01 | 14,03 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 23,62 17.11.2025 | +0,17% +0,0400 | 25,00 | 13,99 |
| Continental AG DE0005439004 | 63,48 17.11.2025 | -0,35% -0,2200 | 78,36 | 53,24 |
| Covestro AG DE0006062144 | 60,00 17.11.2025 | +1,90% +1,120 | 60,72 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 79,05 17.11.2025 | -1,31% -1,050 | 113,00 | 75,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 34,92 17.11.2025 | -0,37% -0,1300 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 17,20 17.11.2025 | +2,96% +0,4950 | 38,99 | 16,71 |
| Deutsche Bank AG DE0005140008 | 30,49 17.11.2025 | -3,91% -1,240 | 33,56 | 15,39 |
| Deutsche Börse AG DE0005810055 | 203,20 17.11.2025 | -1,07% -2,200 | 294,40 | 205,40 |
| Deutsche Lufthansa AG DE0008232125 | 7,750 17.11.2025 | -0,64% -0,0500 | 8,350 | 5,548 |
| Deutsche Post AG DE0005552004 | 42,87 17.11.2025 | -1,08% -0,4700 | 45,43 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 27,27 17.11.2025 | 0% 0 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,81 17.11.2025 | -1,78% -0,8300 | 63,20 | 39,76 |
| E.ON SE DE000ENAG999 | 15,25 17.11.2025 | -0,13% -0,0200 | 16,50 | 10,49 |
| Energiekontor AG DE0005313506 | 34,05 17.11.2025 | +0,59% +0,2000 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 13,41 17.11.2025 | -5,30% -0,7500 | 22,29 | 13,65 |
| Evotec SE DE0005664809 | 5,246 17.11.2025 | -1,02% -0,0540 | 10,50 | 5,124 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 77,15 17.11.2025 | -1,66% -1,300 | 79,40 | 49,24 |
| freenet AG DE000A0Z2ZZ5 | 27,92 17.11.2025 | +0,36% +0,1000 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 39,93 17.11.2025 | -2,59% -1,060 | 53,74 | 40,59 |
| Fresenius SE & Co. KGaA DE0005785604 | 49,10 17.11.2025 | +1,07% +0,5200 | 50,54 | 32,05 |
| FUCHS SE DE000A3E5D64 | 38,94 17.11.2025 | -1,82% -0,7200 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 58,30 17.11.2025 | -1,52% -0,9000 | 67,10 | 45,12 |
| Gerresheimer AG DE000A0LD6E6 | 24,32 17.11.2025 | -1,94% -0,4800 | 81,80 | 23,74 |
| Hannover Rück SE DE0008402215 | 257,00 17.11.2025 | -1,38% -3,600 | 291,20 | 236,40 |
| Heidelberg Materials AG DE0006047004 | 212,70 17.11.2025 | +1,62% +3,400 | 215,40 | 116,10 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 80,30 17.11.2025 | +0,88% +0,7000 | 92,10 | 78,30 |
| HelloFresh SE DE000A161408 | 5,726 17.11.2025 | -1,41% -0,0820 | 13,45 | 5,736 |
| Henkel AG & Co. KGaA DE0006048432 | 70,82 17.11.2025 | -1,99% -1,440 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 82,50 17.11.2025 | -1,20% -1,0000 | 117,00 | 33,02 |
| HOCHTIEF AG DE0006070006 | 282,80 17.11.2025 | +0,14% +0,4000 | 288,20 | 112,20 |
| HUGO BOSS AG DE000A1PHFF7 | 36,94 17.11.2025 | -0,86% -0,3200 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 34,75 17.11.2025 | -1,96% -0,6950 | 39,32 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 19,46 17.11.2025 | -2,80% -0,5600 | 24,54 | 14,64 |
| Jungheinrich AG DE0006219934 | 32,06 17.11.2025 | +0,63% +0,2000 | 42,92 | 23,50 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,45 17.11.2025 | -2,39% -0,2800 | 16,79 | 10,25 |
| KION GROUP AG DE000KGX8881 | 63,35 17.11.2025 | +1,44% +0,9000 | 64,30 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 84,75 17.11.2025 | +0,95% +0,8000 | 96,50 | 67,70 |
| Kontron AG AT0000A0E9W5 | 23,40 17.11.2025 | -0,34% -0,0800 | 28,72 | 16,72 |
| KRONES AG DE0006335003 | 125,60 17.11.2025 | -1,26% -1,600 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 17,10 17.11.2025 | -4,68% -0,8400 | 33,61 | 16,80 |
| LEG Immobilien SE DE000LEG1110 | 63,60 17.11.2025 | +0,32% +0,2000 | 88,36 | 63,40 |
| Mercedes-Benz Group AG DE0007100000 | 58,49 17.11.2025 | -2,04% -1,220 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 115,75 17.11.2025 | -4,38% -5,300 | 151,85 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 355,70 17.11.2025 | -2,60% -9,500 | 398,10 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 539,60 17.11.2025 | -1,57% -8,600 | 612,40 | 470,00 |
| Nagarro SE DE000A3H2200 | 64,00 17.11.2025 | +12,28% +7,000 | 99,20 | 43,32 |
| Nemetschek SE DE0006452907 | 90,60 17.11.2025 | -1,63% -1,500 | 137,40 | 90,85 |
| Nordex SE DE000A0D6554 | 27,40 17.11.2025 | +1,78% +0,4800 | 28,22 | 10,74 |
| PNE AG DE000A0JBPG2 | 10,62 17.11.2025 | -0,19% -0,0200 | 15,52 | 10,06 |
| Porsche Automobil Holding SE DE000PAH0038 | 37,23 17.11.2025 | -0,32% -0,1200 | 40,00 | 30,98 |
| PUMA SE DE0006969603 | 15,90 17.11.2025 | -2,51% -0,4100 | 47,01 | 15,79 |
| RATIONAL AG DE0007010803 | 626,00 17.11.2025 | -2,26% -14,50 | 905,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 62,05 17.11.2025 | +1,47% +0,9000 | 159,70 | 61,15 |
| Rheinmetall AG DE0007030009 | 1.720,50 17.11.2025 | +0,17% +3,000 | 2.000,00 | 580,80 |
| RTL Group S.A. LU0061462528 | 33,20 17.11.2025 | -0,15% -0,0500 | 38,20 | 23,85 |
| RWE AG DE0007037129 | 45,58 17.11.2025 | -0,18% -0,0800 | 46,64 | 27,90 |
| SAP SE DE0007164600 | 204,95 17.11.2025 | -2,89% -6,100 | 283,55 | 208,00 |
| Sartorius AG DE0007165631 | 227,90 17.11.2025 | +0,80% +1,800 | 284,10 | 173,45 |
| Scout24 SE DE000A12DM80 | 87,50 17.11.2025 | -2,56% -2,300 | 122,20 | 83,25 |
| Siemens AG DE0007236101 | 220,00 17.11.2025 | -4,43% -10,20 | 252,50 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 113,05 17.11.2025 | +2,45% +2,700 | 112,70 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 41,72 17.11.2025 | -4,75% -2,080 | 58,16 | 41,40 |
| Siltronic AG DE000WAF3001 | 44,22 17.11.2025 | +1,89% +0,8200 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 71,95 17.11.2025 | -0,69% -0,5000 | 98,00 | 66,15 |
| SMA Solar Technology AG DE000A0DJ6J9 | 32,26 17.11.2025 | +6,75% +2,040 | 31,02 | 11,32 |
| Stabilus SE DE000STAB1L8 | 19,72 17.11.2025 | -2,13% -0,4300 | 35,20 | 18,96 |
| Ströer SE & Co. KGaA DE0007493991 | 34,45 17.11.2025 | -0,43% -0,1500 | 58,90 | 34,05 |
| Symrise AG DE000SYM9999 | 70,32 17.11.2025 | -3,46% -2,520 | 106,45 | 70,46 |
| TAG Immobilien AG DE0008303504 | 14,12 17.11.2025 | 0% 0 | 16,14 | 11,76 |
| Talanx AG DE000TLX1005 | 111,70 17.11.2025 | -1,67% -1,900 | 124,10 | 77,75 |
| TeamViewer SE DE000A2YN900 | 5,910 17.11.2025 | +2,07% +0,1200 | 13,42 | 5,790 |
| thyssenkrupp AG DE0007500001 | 9,420 17.11.2025 | +1,29% +0,1200 | 13,32 | 3,322 |
| United Internet AG DE0005089031 | 23,74 17.11.2025 | -2,94% -0,7200 | 29,20 | 14,73 |
| Verbio SE DE000A0JL9W6 | 17,05 17.11.2025 | +0,18% +0,0300 | 18,09 | 7,390 |
| Volkswagen AG DE0007664039 | 96,62 17.11.2025 | -0,54% -0,5200 | 114,00 | 79,88 |
| Vonovia SE DE000A1ML7J1 | 25,97 17.11.2025 | +0,43% +0,1100 | 31,77 | 24,10 |
| Wacker Chemie AG DE000WCH8881 | 69,00 17.11.2025 | +5,18% +3,400 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 22,20 17.11.2025 | -3,52% -0,8100 | 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