HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.615,52 EUR
-0,51% -64,91
Kursdaten
- Börse Xetra
- Letzter 12.615,52
- Änderung -0,51 %
- Stand 17.12.25 17:59 Uhr
- Eröffnung 12.710,44
- Vortag 12.680,43
- Tageshoch 12.732,61
- Tagestief 12.612,45
- 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 | 22,70 17.12.2025 | -0,66% -0,1500 | 24,30 | 11,08 |
| adidas AG DE000A1EWWW0 | 165,00 17.12.2025 | -2,34% -3,950 | 262,70 | 149,95 |
| ADTRAN Holdings Inc. US00486H1059 | 7,252 17.12.2025 | +1,06% +0,0760 | 11,33 | 6,168 |
| Airbus SE NL0000235190 | 189,96 17.12.2025 | -1,04% -2,000 | 214,75 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 16,50 17.12.2025 | -3,68% -0,6300 | 19,83 | 8,470 |
| Allianz SE DE0008404005 | 385,70 17.12.2025 | +0,73% +2,800 | 385,80 | 291,30 |
| Aroundtown SA LU1673108939 | 2,604 17.12.2025 | +0,31% +0,0080 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 112,40 17.12.2025 | +0,18% +0,2000 | 144,80 | 98,10 |
| Aurubis AG DE0006766504 | 117,70 17.12.2025 | +1,12% +1,300 | 122,70 | 70,25 |
| BASF SE DE000BASF111 | 44,11 17.12.2025 | -0,97% -0,4300 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 35,30 17.12.2025 | +1,25% +0,4350 | 37,04 | 18,69 |
| Bayerische Motoren Werke AG DE0005190003 | 93,70 17.12.2025 | -0,38% -0,3600 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 43,24 17.12.2025 | -1,68% -0,7400 | 44,28 | 29,42 |
| BEFESA S.A. LU1704650164 | 28,02 17.12.2025 | -2,37% -0,6800 | 30,78 | 19,46 |
| Beiersdorf AG DE0005200000 | 94,54 17.12.2025 | +0,96% +0,9000 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 49,59 17.12.2025 | -1,10% -0,5500 | 67,70 | 46,15 |
| CANCOM SE DE0005419105 | 27,45 17.12.2025 | +1,48% +0,4000 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 39,78 17.12.2025 | -0,60% -0,2400 | 70,40 | 39,24 |
| Commerzbank AG DE000CBK1001 | 35,02 17.12.2025 | -0,57% -0,2000 | 38,01 | 15,18 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 24,70 17.12.2025 | -1,20% -0,3000 | 25,48 | 21,52 |
| Continental AG DE0005439004 | 66,50 17.12.2025 | +1,65% +1,080 | 78,36 | 53,24 |
| Covestro AG DE0006062144 | 59,70 17.12.2025 | +0,34% +0,2000 | 60,72 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 76,60 17.12.2025 | +0,07% +0,0500 | 113,00 | 75,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 37,67 17.12.2025 | +0,27% +0,1000 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 21,67 17.12.2025 | -0,18% -0,0400 | 32,37 | 15,81 |
| Deutsche Bank AG DE0005140008 | 31,62 17.12.2025 | -0,69% -0,2200 | 33,56 | 15,99 |
| Deutsche Börse AG DE0005810055 | 216,60 17.12.2025 | -0,41% -0,9000 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,506 17.12.2025 | -0,35% -0,0300 | 8,712 | 5,548 |
| Deutsche Post AG DE0005552004 | 46,23 17.12.2025 | -1,62% -0,7600 | 47,46 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 27,12 17.12.2025 | +1,65% +0,4400 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,83 17.12.2025 | -0,20% -0,0900 | 63,02 | 39,76 |
| E.ON SE DE000ENAG999 | 15,65 17.12.2025 | +1,52% +0,2350 | 16,50 | 10,49 |
| Energiekontor AG DE0005313506 | 34,75 17.12.2025 | +1,91% +0,6500 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 13,15 17.12.2025 | -1,65% -0,2200 | 22,29 | 12,74 |
| Evotec SE DE0005664809 | 5,224 17.12.2025 | +1,36% +0,0700 | 9,290 | 4,940 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 67,75 17.12.2025 | -0,44% -0,3000 | 79,40 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 29,02 17.12.2025 | +0,55% +0,1600 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 40,32 17.12.2025 | +0,98% +0,3900 | 53,74 | 39,12 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,84 17.12.2025 | +0,13% +0,0600 | 50,54 | 32,84 |
| FUCHS SE DE000A3E5D64 | 38,36 17.12.2025 | -1,13% -0,4400 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 56,20 17.12.2025 | +0,90% +0,5000 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 26,94 17.12.2025 | -2,11% -0,5800 | 81,80 | 22,74 |
| Hannover Rück SE DE0008402215 | 259,60 17.12.2025 | -0,61% -1,600 | 291,20 | 236,40 |
| Heidelberg Materials AG DE0006047004 | 216,10 17.12.2025 | -2,79% -6,200 | 225,50 | 118,35 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 81,60 17.12.2025 | +0,49% +0,4000 | 92,10 | 77,60 |
| HelloFresh SE DE000A161408 | 5,674 17.12.2025 | -2,48% -0,1440 | 13,45 | 5,200 |
| Henkel AG & Co. KGaA DE0006048432 | 69,72 17.12.2025 | -1,41% -1,0000 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 71,65 17.12.2025 | +3,09% +2,150 | 117,00 | 33,02 |
| HOCHTIEF AG DE0006070006 | 318,80 17.12.2025 | -5,23% -17,60 | 340,00 | 124,90 |
| HUGO BOSS AG DE000A1PHFF7 | 37,00 17.12.2025 | -0,59% -0,2200 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 35,01 17.12.2025 | -1,19% -0,4200 | 39,32 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 18,81 17.12.2025 | -2,54% -0,4900 | 24,54 | 14,64 |
| Jungheinrich AG DE0006219934 | 34,24 17.12.2025 | -2,12% -0,7400 | 42,92 | 23,80 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,18 17.12.2025 | -2,25% -0,2800 | 16,79 | 10,25 |
| KION GROUP AG DE000KGX8881 | 64,05 17.12.2025 | +0,63% +0,4000 | 67,35 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 93,85 17.12.2025 | +1,90% +1,750 | 96,50 | 67,70 |
| Kontron AG AT0000A0E9W5 | 22,44 17.12.2025 | -0,18% -0,0400 | 28,72 | 17,61 |
| KRONES AG DE0006335003 | 134,20 17.12.2025 | +0,75% +1,0000 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 17,44 17.12.2025 | -1,97% -0,3500 | 33,61 | 15,71 |
| LEG Immobilien SE DE000LEG1110 | 61,00 17.12.2025 | +1,33% +0,8000 | 81,78 | 60,20 |
| Mercedes-Benz Group AG DE0007100000 | 59,93 17.12.2025 | -0,60% -0,3600 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 120,85 17.12.2025 | +3,03% +3,550 | 151,85 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 351,60 17.12.2025 | +0,77% +2,700 | 398,10 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 552,00 17.12.2025 | -1,15% -6,400 | 612,40 | 478,20 |
| Nagarro SE DE000A3H2200 | 78,55 17.12.2025 | +0,83% +0,6500 | 89,30 | 43,32 |
| Nemetschek SE DE0006452907 | 92,55 17.12.2025 | -0,59% -0,5500 | 137,40 | 87,00 |
| Nordex SE DE000A0D6554 | 29,10 17.12.2025 | -0,21% -0,0600 | 29,36 | 10,74 |
| PNE AG DE000A0JBPG2 | 9,650 17.12.2025 | -0,21% -0,0200 | 15,52 | 9,670 |
| Porsche Automobil Holding SE DE000PAH0038 | 40,04 17.12.2025 | -1,11% -0,4500 | 41,37 | 30,98 |
| PUMA SE DE0006969603 | 23,22 17.12.2025 | +0,96% +0,2200 | 45,43 | 15,37 |
| RATIONAL AG DE0007010803 | 636,50 17.12.2025 | +1,03% +6,500 | 890,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 62,80 17.12.2025 | +2,87% +1,750 | 142,60 | 60,10 |
| Rheinmetall AG DE0007030009 | 1.536,50 17.12.2025 | +2,09% +31,50 | 2.000,00 | 595,80 |
| RTL Group S.A. LU0061462528 | 33,65 17.12.2025 | +1,36% +0,4500 | 38,20 | 26,15 |
| RWE AG DE0007037129 | 44,35 17.12.2025 | +1,60% +0,7000 | 46,64 | 27,90 |
| SAP SE DE0007164600 | 206,75 17.12.2025 | +0,36% +0,7500 | 283,55 | 201,40 |
| Sartorius AG DE0007165631 | 240,10 17.12.2025 | +0,50% +1,200 | 284,10 | 173,45 |
| Scout24 SE DE000A12DM80 | 85,95 17.12.2025 | -0,12% -0,1000 | 122,20 | 83,25 |
| Siemens AG DE0007236101 | 233,80 17.12.2025 | -2,28% -5,450 | 252,50 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 114,50 17.12.2025 | -4,66% -5,600 | 124,80 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 44,45 17.12.2025 | +0,09% +0,0400 | 58,16 | 40,83 |
| Siltronic AG DE000WAF3001 | 47,20 17.12.2025 | -0,88% -0,4200 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 69,75 17.12.2025 | -0,99% -0,7000 | 98,00 | 66,15 |
| SMA Solar Technology AG DE000A0DJ6J9 | 34,04 17.12.2025 | -5,97% -2,160 | 37,74 | 11,91 |
| Stabilus SE DE000STAB1L8 | 20,25 17.12.2025 | -2,64% -0,5500 | 33,30 | 17,84 |
| Ströer SE & Co. KGaA DE0007493991 | 36,40 17.12.2025 | +0,55% +0,2000 | 58,90 | 33,50 |
| Symrise AG DE000SYM9999 | 66,60 17.12.2025 | +0,57% +0,3800 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,00 17.12.2025 | -2,55% -0,3400 | 16,14 | 11,76 |
| Talanx AG DE000TLX1005 | 111,40 17.12.2025 | -0,09% -0,1000 | 124,10 | 79,70 |
| TeamViewer SE DE000A2YN900 | 5,620 17.12.2025 | +0,54% +0,0300 | 13,42 | 5,430 |
| thyssenkrupp AG DE0007500001 | 8,978 17.12.2025 | -0,66% -0,0600 | 13,32 | 3,820 |
| United Internet AG DE0005089031 | 25,26 17.12.2025 | +0,40% +0,1000 | 29,20 | 14,73 |
| Verbio SE DE000A0JL9W6 | 18,33 17.12.2025 | +1,78% +0,3200 | 19,83 | 7,390 |
| Volkswagen AG DE0007664039 | 104,35 17.12.2025 | -1,83% -1,950 | 114,00 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 24,09 17.12.2025 | +0,92% +0,2200 | 30,62 | 23,69 |
| Wacker Chemie AG DE000WCH8881 | 68,60 17.12.2025 | +1,03% +0,7000 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 25,31 17.12.2025 | +2,51% +0,6200 | 39,82 | 21,71 |
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