HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.792,25 EUR
+0,37% +47,75
Kursdaten
- Börse Xetra
- Letzter 12.792,25
- Änderung +0,37 %
- Stand 19.12.25 17:59 Uhr
- Eröffnung 12.735,53
- Vortag 12.744,50
- Tageshoch 12.800,94
- Tagestief 12.727,26
- 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 | 24,15 19.12.2025 | +3,87% +0,9000 | 24,30 | 11,08 |
| adidas AG DE000A1EWWW0 | 165,40 19.12.2025 | -0,51% -0,8500 | 262,70 | 149,95 |
| ADTRAN Holdings Inc. US00486H1059 | 7,364 19.12.2025 | +0,46% +0,0340 | 11,33 | 6,168 |
| Airbus SE NL0000235190 | 195,02 19.12.2025 | +0,65% +1,260 | 214,75 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 16,61 19.12.2025 | +1,28% +0,2100 | 19,83 | 8,470 |
| Allianz SE DE0008404005 | 390,00 19.12.2025 | +1,14% +4,400 | 390,00 | 291,30 |
| Aroundtown SA LU1673108939 | 2,650 19.12.2025 | -0,08% -0,0020 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 112,60 19.12.2025 | +1,81% +2,000 | 144,80 | 98,10 |
| Aurubis AG DE0006766504 | 118,30 19.12.2025 | +0,85% +1,0000 | 122,70 | 70,25 |
| BASF SE DE000BASF111 | 43,88 19.12.2025 | -0,63% -0,2800 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 35,58 19.12.2025 | +1,12% +0,3950 | 37,04 | 18,69 |
| Bayerische Motoren Werke AG DE0005190003 | 93,94 19.12.2025 | +1,10% +1,020 | 97,28 | 63,00 |
| Bechtle AG DE0005158703 | 43,52 19.12.2025 | +1,02% +0,4400 | 44,28 | 29,42 |
| BEFESA S.A. LU1704650164 | 28,52 19.12.2025 | +1,42% +0,4000 | 30,78 | 19,46 |
| Beiersdorf AG DE0005200000 | 93,80 19.12.2025 | -0,30% -0,2800 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 49,43 19.12.2025 | -0,50% -0,2500 | 67,70 | 46,15 |
| CANCOM SE DE0005419105 | 27,65 19.12.2025 | +0,55% +0,1500 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 39,82 19.12.2025 | -0,45% -0,1800 | 70,40 | 39,24 |
| Commerzbank AG DE000CBK1001 | 35,97 19.12.2025 | +2,16% +0,7600 | 38,01 | 15,18 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 24,72 19.12.2025 | 0% 0 | 25,48 | 21,52 |
| Continental AG DE0005439004 | 66,30 19.12.2025 | +1,66% +1,080 | 78,36 | 53,24 |
| Covestro AG DE0006062144 | 59,56 19.12.2025 | -0,20% -0,1200 | 60,72 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 77,05 19.12.2025 | +0,92% +0,7000 | 113,00 | 75,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 37,45 19.12.2025 | -1,06% -0,4000 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 21,41 19.12.2025 | -0,70% -0,1500 | 32,37 | 15,81 |
| Deutsche Bank AG DE0005140008 | 33,00 19.12.2025 | +3,03% +0,9700 | 33,56 | 15,99 |
| Deutsche Börse AG DE0005810055 | 219,50 19.12.2025 | -0,77% -1,700 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,560 19.12.2025 | -0,99% -0,0860 | 8,712 | 5,548 |
| Deutsche Post AG DE0005552004 | 46,87 19.12.2025 | +1,49% +0,6900 | 47,46 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 27,41 19.12.2025 | +0,22% +0,0600 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,98 19.12.2025 | +0,79% +0,3600 | 63,02 | 39,76 |
| E.ON SE DE000ENAG999 | 15,70 19.12.2025 | +0,03% +0,0050 | 16,50 | 10,49 |
| Energiekontor AG DE0005313506 | 34,70 19.12.2025 | +1,02% +0,3500 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 13,10 19.12.2025 | -1,13% -0,1500 | 22,29 | 12,74 |
| Evotec SE DE0005664809 | 5,146 19.12.2025 | -2,02% -0,1060 | 9,290 | 4,940 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,00 19.12.2025 | +0,59% +0,4000 | 79,40 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 29,32 19.12.2025 | +1,10% +0,3200 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 40,32 19.12.2025 | +0,50% +0,2000 | 53,74 | 39,12 |
| Fresenius SE & Co. KGaA DE0005785604 | 48,01 19.12.2025 | +0,97% +0,4600 | 50,54 | 32,84 |
| FUCHS SE DE000A3E5D64 | 37,84 19.12.2025 | +0,21% +0,0800 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 56,65 19.12.2025 | -0,44% -0,2500 | 67,10 | 47,36 |
| Gerresheimer AG DE000A0LD6E6 | 26,82 19.12.2025 | +0,52% +0,1400 | 81,80 | 22,74 |
| Hannover Rück SE DE0008402215 | 263,40 19.12.2025 | +2,01% +5,200 | 291,20 | 236,40 |
| Heidelberg Materials AG DE0006047004 | 221,40 19.12.2025 | +0,64% +1,400 | 225,50 | 118,35 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 81,30 19.12.2025 | +0,12% +0,1000 | 92,10 | 77,60 |
| HelloFresh SE DE000A161408 | 5,818 19.12.2025 | +0,66% +0,0380 | 13,45 | 5,200 |
| Henkel AG & Co. KGaA DE0006048432 | 70,38 19.12.2025 | +0,26% +0,1800 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 73,35 19.12.2025 | +0,55% +0,4000 | 117,00 | 33,26 |
| HOCHTIEF AG DE0006070006 | 335,60 19.12.2025 | +5,53% +17,60 | 340,00 | 125,90 |
| HUGO BOSS AG DE000A1PHFF7 | 36,67 19.12.2025 | -0,16% -0,0600 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 35,48 19.12.2025 | +0,24% +0,0850 | 39,32 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 19,09 19.12.2025 | +1,17% +0,2200 | 24,54 | 14,64 |
| Jungheinrich AG DE0006219934 | 34,40 19.12.2025 | +1,36% +0,4600 | 42,92 | 23,80 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,09 19.12.2025 | +0,08% +0,0100 | 16,79 | 10,25 |
| KION GROUP AG DE000KGX8881 | 66,45 19.12.2025 | +4,15% +2,650 | 67,35 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 94,50 19.12.2025 | +2,61% +2,400 | 96,50 | 67,70 |
| Kontron AG AT0000A0E9W5 | 22,80 19.12.2025 | +0,89% +0,2000 | 28,72 | 17,61 |
| KRONES AG DE0006335003 | 131,80 19.12.2025 | +0,76% +1,0000 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 16,93 19.12.2025 | -0,88% -0,1500 | 33,61 | 15,71 |
| LEG Immobilien SE DE000LEG1110 | 61,25 19.12.2025 | -0,08% -0,0500 | 81,78 | 60,20 |
| Mercedes-Benz Group AG DE0007100000 | 59,70 19.12.2025 | +0,40% +0,2400 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 119,15 19.12.2025 | +0,42% +0,5000 | 151,85 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 355,10 19.12.2025 | +1,66% +5,800 | 398,10 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 555,80 19.12.2025 | +1,05% +5,800 | 612,40 | 478,20 |
| Nagarro SE DE000A3H2200 | 74,55 19.12.2025 | +0,95% +0,7000 | 89,30 | 43,32 |
| Nemetschek SE DE0006452907 | 93,70 19.12.2025 | +2,91% +2,650 | 137,40 | 87,00 |
| Nordex SE DE000A0D6554 | 28,90 19.12.2025 | +0,42% +0,1200 | 29,36 | 10,74 |
| PNE AG DE000A0JBPG2 | 10,14 19.12.2025 | +4,64% +0,4500 | 15,52 | 9,650 |
| Porsche Automobil Holding SE DE000PAH0038 | 40,15 19.12.2025 | +0,27% +0,1100 | 41,37 | 30,98 |
| PUMA SE DE0006969603 | 22,55 19.12.2025 | -3,34% -0,7800 | 45,43 | 15,37 |
| RATIONAL AG DE0007010803 | 660,50 19.12.2025 | 0% 0 | 890,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 64,85 19.12.2025 | +2,37% +1,500 | 142,60 | 60,10 |
| Rheinmetall AG DE0007030009 | 1.560,00 19.12.2025 | +0,87% +13,50 | 2.000,00 | 595,80 |
| RTL Group S.A. LU0061462528 | 33,90 19.12.2025 | +1,04% +0,3500 | 38,20 | 26,15 |
| RWE AG DE0007037129 | 44,45 19.12.2025 | +1,69% +0,7400 | 46,64 | 27,90 |
| SAP SE DE0007164600 | 208,65 19.12.2025 | -0,50% -1,050 | 283,55 | 201,40 |
| Sartorius AG DE0007165631 | 236,80 19.12.2025 | +0,94% +2,200 | 284,10 | 173,45 |
| Scout24 SE DE000A12DM80 | 86,25 19.12.2025 | +0,12% +0,1000 | 122,20 | 83,25 |
| Siemens AG DE0007236101 | 237,40 19.12.2025 | +1,13% +2,650 | 252,50 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 120,35 19.12.2025 | +0,59% +0,7000 | 124,80 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 44,65 19.12.2025 | +0,31% +0,1400 | 58,16 | 40,83 |
| Siltronic AG DE000WAF3001 | 46,08 19.12.2025 | +1,36% +0,6200 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 69,55 19.12.2025 | -0,07% -0,0500 | 98,00 | 66,15 |
| SMA Solar Technology AG DE000A0DJ6J9 | 32,46 19.12.2025 | -1,04% -0,3400 | 37,74 | 11,91 |
| Stabilus SE DE000STAB1L8 | 19,72 19.12.2025 | -0,70% -0,1400 | 33,30 | 17,84 |
| Ströer SE & Co. KGaA DE0007493991 | 36,30 19.12.2025 | +0,55% +0,2000 | 58,90 | 33,50 |
| Symrise AG DE000SYM9999 | 68,00 19.12.2025 | +0,12% +0,0800 | 106,35 | 66,22 |
| TAG Immobilien AG DE0008303504 | 13,25 19.12.2025 | +0,15% +0,0200 | 16,14 | 11,76 |
| Talanx AG DE000TLX1005 | 111,60 19.12.2025 | +1,09% +1,200 | 124,10 | 79,70 |
| TeamViewer SE DE000A2YN900 | 5,630 19.12.2025 | -0,35% -0,0200 | 13,42 | 5,430 |
| thyssenkrupp AG DE0007500001 | 9,172 19.12.2025 | -1,48% -0,1380 | 13,32 | 3,820 |
| United Internet AG DE0005089031 | 26,08 19.12.2025 | +2,92% +0,7400 | 29,20 | 14,73 |
| Verbio SE DE000A0JL9W6 | 19,78 19.12.2025 | +10,07% +1,810 | 19,83 | 7,390 |
| Volkswagen AG DE0007664039 | 104,60 19.12.2025 | +1,31% +1,350 | 114,00 | 82,82 |
| Vonovia SE DE000A1ML7J1 | 23,96 19.12.2025 | -0,79% -0,1900 | 30,62 | 23,69 |
| Wacker Chemie AG DE000WCH8881 | 67,65 19.12.2025 | +0,45% +0,3000 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 25,50 19.12.2025 | +0,59% +0,1500 | 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