HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.557,64 EUR
+0,38% +46,98
Kursdaten
- Börse Xetra
- Letzter 12.557,64
- Änderung +0,38 %
- Stand 28.11.25 17:59 Uhr
- Eröffnung 12.514,61
- Vortag 12.510,66
- Tageshoch 12.577,61
- Tagestief 12.491,18
- 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 | 23,55 28.11.2025 | +2,17% +0,5000 | 23,65 | 11,08 |
| adidas AG DE000A1EWWW0 | 160,25 28.11.2025 | +0,34% +0,5500 | 262,70 | 149,95 |
| ADTRAN Holdings Inc. US00486H1059 | 6,804 28.11.2025 | -0,18% -0,0120 | 11,33 | 6,168 |
| Airbus SE NL0000235190 | 194,80 28.11.2025 | -4,44% -9,050 | 214,75 | 128,24 |
| AIXTRON SE DE000A0WMPJ6 | 17,95 28.11.2025 | -0,19% -0,0350 | 19,83 | 8,470 |
| Allianz SE DE0008404005 | 372,10 28.11.2025 | +0,19% +0,7000 | 380,00 | 288,50 |
| Aroundtown SA LU1673108939 | 2,980 28.11.2025 | +0,34% +0,0100 | 3,516 | 2,190 |
| ATOSS Software SE DE0005104400 | 113,40 28.11.2025 | +3,28% +3,600 | 144,80 | 98,10 |
| Aurubis AG DE0006766504 | 117,50 28.11.2025 | +5,10% +5,700 | 121,90 | 70,25 |
| BASF SE DE000BASF111 | 44,66 28.11.2025 | +0,16% +0,0700 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 30,54 28.11.2025 | -0,20% -0,0600 | 31,38 | 18,69 |
| Bayerische Motoren Werke AG DE0005190003 | 88,26 28.11.2025 | +0,41% +0,3600 | 91,42 | 63,00 |
| Bechtle AG DE0005158703 | 44,06 28.11.2025 | +3,14% +1,340 | 42,72 | 29,42 |
| BEFESA S.A. LU1704650164 | 27,30 28.11.2025 | +0,37% +0,1000 | 30,78 | 19,46 |
| Beiersdorf AG DE0005200000 | 92,66 28.11.2025 | +0,26% +0,2400 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 49,34 28.11.2025 | +1,21% +0,5900 | 67,70 | 46,15 |
| CANCOM SE DE0005419105 | 26,70 28.11.2025 | +5,95% +1,500 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 44,48 28.11.2025 | -2,24% -1,020 | 70,40 | 40,50 |
| Commerzbank AG DE000CBK1001 | 34,13 28.11.2025 | +0,65% +0,2200 | 38,01 | 14,43 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 24,20 28.11.2025 | -0,08% -0,0200 | 25,00 | 15,26 |
| Continental AG DE0005439004 | 64,88 28.11.2025 | +1,66% +1,060 | 78,36 | 53,24 |
| Covestro AG DE0006062144 | 59,12 28.11.2025 | +1,44% +0,8400 | 60,72 | 53,66 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 82,65 28.11.2025 | -0,84% -0,7000 | 113,00 | 75,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 36,43 28.11.2025 | -2,15% -0,8000 | 45,01 | 30,00 |
| Delivery Hero SE DE000A2E4K43 | 20,18 28.11.2025 | +17,70% +3,035 | 38,35 | 15,81 |
| Deutsche Bank AG DE0005140008 | 30,59 28.11.2025 | +0,03% +0,0100 | 33,56 | 15,64 |
| Deutsche Börse AG DE0005810055 | 233,90 28.11.2025 | +3,96% +8,900 | 294,40 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,260 28.11.2025 | +1,23% +0,1000 | 8,350 | 5,548 |
| Deutsche Post AG DE0005552004 | 44,98 28.11.2025 | +0,40% +0,1800 | 45,43 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 27,60 28.11.2025 | +0,11% +0,0300 | 35,82 | 26,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,22 28.11.2025 | +0,20% +0,0900 | 63,02 | 39,76 |
| E.ON SE DE000ENAG999 | 15,29 28.11.2025 | -0,07% -0,0100 | 16,50 | 10,49 |
| Energiekontor AG DE0005313506 | 33,55 28.11.2025 | -0,59% -0,2000 | 62,00 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 13,15 28.11.2025 | -0,75% -0,1000 | 22,29 | 12,99 |
| Evotec SE DE0005664809 | 5,832 28.11.2025 | +0,10% +0,0060 | 9,290 | 5,102 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 72,00 28.11.2025 | +0,49% +0,3500 | 79,40 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 28,40 28.11.2025 | +0,78% +0,2200 | 37,42 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 41,05 28.11.2025 | -0,97% -0,4000 | 53,74 | 39,17 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,17 28.11.2025 | -0,25% -0,1200 | 50,54 | 32,84 |
| FUCHS SE DE000A3E5D64 | 39,46 28.11.2025 | -0,05% -0,0200 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 58,50 28.11.2025 | +0,43% +0,2500 | 67,10 | 46,84 |
| Gerresheimer AG DE000A0LD6E6 | 26,50 28.11.2025 | +6,26% +1,560 | 81,80 | 23,50 |
| Hannover Rück SE DE0008402215 | 259,20 28.11.2025 | +0,08% +0,2000 | 291,20 | 236,40 |
| Heidelberg Materials AG DE0006047004 | 220,60 28.11.2025 | 0% 0 | 222,80 | 118,35 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 80,20 28.11.2025 | +0,25% +0,2000 | 92,10 | 77,60 |
| HelloFresh SE DE000A161408 | 5,938 28.11.2025 | +1,71% +0,1000 | 13,45 | 5,200 |
| Henkel AG & Co. KGaA DE0006048432 | 69,58 28.11.2025 | 0% 0 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 68,25 28.11.2025 | -2,99% -2,100 | 117,00 | 33,02 |
| HOCHTIEF AG DE0006070006 | 298,00 28.11.2025 | -0,60% -1,800 | 300,60 | 116,00 |
| HUGO BOSS AG DE000A1PHFF7 | 38,61 28.11.2025 | -0,75% -0,2900 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 36,40 28.11.2025 | +2,68% +0,9500 | 39,32 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 19,79 28.11.2025 | +2,22% +0,4300 | 24,54 | 14,64 |
| Jungheinrich AG DE0006219934 | 34,38 28.11.2025 | +2,26% +0,7600 | 42,92 | 23,80 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,62 28.11.2025 | +0,87% +0,1000 | 16,79 | 10,25 |
| KION GROUP AG DE000KGX8881 | 64,80 28.11.2025 | +2,94% +1,850 | 64,30 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 90,35 28.11.2025 | +3,14% +2,750 | 96,50 | 67,70 |
| Kontron AG AT0000A0E9W5 | 24,26 28.11.2025 | +2,88% +0,6800 | 28,72 | 16,72 |
| KRONES AG DE0006335003 | 129,20 28.11.2025 | 0% 0 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 17,20 28.11.2025 | +2,26% +0,3800 | 33,61 | 15,71 |
| LEG Immobilien SE DE000LEG1110 | 64,80 28.11.2025 | +0,23% +0,1500 | 88,16 | 62,90 |
| Mercedes-Benz Group AG DE0007100000 | 58,01 28.11.2025 | +0,05% +0,0300 | 63,00 | 45,00 |
| Merck KGaA DE0006599905 | 115,65 28.11.2025 | -0,47% -0,5500 | 151,85 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 352,80 28.11.2025 | -0,31% -1,100 | 398,10 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 544,20 28.11.2025 | +0,04% +0,2000 | 612,40 | 478,20 |
| Nagarro SE DE000A3H2200 | 71,25 28.11.2025 | +0,56% +0,4000 | 97,90 | 43,32 |
| Nemetschek SE DE0006452907 | 94,10 28.11.2025 | +0,59% +0,5500 | 137,40 | 87,00 |
| Nordex SE DE000A0D6554 | 26,32 28.11.2025 | -0,15% -0,0400 | 28,22 | 10,74 |
| PNE AG DE000A0JBPG2 | 10,08 28.11.2025 | +2,65% +0,2600 | 15,52 | 9,690 |
| Porsche Automobil Holding SE DE000PAH0038 | 37,06 28.11.2025 | +0,52% +0,1900 | 40,00 | 30,98 |
| PUMA SE DE0006969603 | 19,81 28.11.2025 | -0,23% -0,0450 | 46,95 | 15,37 |
| RATIONAL AG DE0007010803 | 645,50 28.11.2025 | +2,70% +17,00 | 905,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 65,70 28.11.2025 | +5,37% +3,350 | 159,70 | 60,10 |
| Rheinmetall AG DE0007030009 | 1.473,00 28.11.2025 | -3,03% -46,00 | 2.000,00 | 595,80 |
| RTL Group S.A. LU0061462528 | 33,55 28.11.2025 | -0,15% -0,0500 | 38,20 | 24,25 |
| RWE AG DE0007037129 | 43,38 28.11.2025 | -0,12% -0,0500 | 46,64 | 27,90 |
| SAP SE DE0007164600 | 209,25 28.11.2025 | +0,97% +2,000 | 283,55 | 201,40 |
| Sartorius AG DE0007165631 | 250,70 28.11.2025 | +4,28% +10,30 | 284,10 | 173,45 |
| Scout24 SE DE000A12DM80 | 87,00 28.11.2025 | -0,57% -0,5000 | 122,20 | 83,25 |
| Siemens AG DE0007236101 | 228,55 28.11.2025 | +0,44% +1,0000 | 252,50 | 166,62 |
| Siemens Energy AG DE000ENER6Y0 | 115,10 28.11.2025 | +0,31% +0,3500 | 117,10 | 41,97 |
| Siemens Healthineers AG DE000SHL1006 | 42,86 28.11.2025 | -0,14% -0,0600 | 58,16 | 40,83 |
| Siltronic AG DE000WAF3001 | 49,02 28.11.2025 | +1,66% +0,8000 | 59,50 | 32,08 |
| Sixt SE DE0007231326 | 70,45 28.11.2025 | +0,43% +0,3000 | 98,00 | 66,15 |
| SMA Solar Technology AG DE000A0DJ6J9 | 34,32 28.11.2025 | +13,12% +3,980 | 35,52 | 11,91 |
| Stabilus SE DE000STAB1L8 | 20,90 28.11.2025 | +0,48% +0,1000 | 33,70 | 18,96 |
| Ströer SE & Co. KGaA DE0007493991 | 35,35 28.11.2025 | +1,73% +0,6000 | 58,90 | 33,50 |
| Symrise AG DE000SYM9999 | 70,30 28.11.2025 | -1,10% -0,7800 | 106,35 | 67,80 |
| TAG Immobilien AG DE0008303504 | 14,31 28.11.2025 | -1,17% -0,1700 | 16,14 | 11,76 |
| Talanx AG DE000TLX1005 | 111,10 28.11.2025 | -0,54% -0,6000 | 124,10 | 78,75 |
| TeamViewer SE DE000A2YN900 | 5,765 28.11.2025 | +1,23% +0,0700 | 13,42 | 5,430 |
| thyssenkrupp AG DE0007500001 | 9,298 28.11.2025 | -0,64% -0,0600 | 13,32 | 3,820 |
| United Internet AG DE0005089031 | 25,12 28.11.2025 | +0,88% +0,2200 | 29,20 | 14,73 |
| Verbio SE DE000A0JL9W6 | 17,82 28.11.2025 | +7,67% +1,270 | 18,09 | 7,390 |
| Volkswagen AG DE0007664039 | 98,10 28.11.2025 | +0,95% +0,9200 | 114,00 | 79,88 |
| Vonovia SE DE000A1ML7J1 | 26,07 28.11.2025 | -0,84% -0,2200 | 31,77 | 24,10 |
| Wacker Chemie AG DE000WCH8881 | 65,50 28.11.2025 | -1,43% -0,9500 | 87,02 | 56,75 |
| Zalando SE DE000ZAL1111 | 23,10 28.11.2025 | -0,52% -0,1200 | 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