HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.813,95 EUR
+0,37% +46,62
Kursdaten
- Börse Xetra
- Letzter 12.813,95
- Änderung +0,37 %
- Stand 22.08.25 18:00 Uhr
- Eröffnung 12.741,09
- Vortag 12.767,33
- Tageshoch 12.852,09
- Tagestief 12.734,91
- 52W Hoch 12.910,27 (10.07.25)
- 52W Tief 9.620,15 (11.09.24)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (98)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 19,28 22.08.2025 | +2,99% +0,5600 | 19,28 | 11,08 |
| adidas AG DE000A1EWWW0 | 171,70 22.08.2025 | +1,90% +3,200 | 262,70 | 161,65 |
| ADTRAN Holdings Inc. US00486H1059 | 7,742 22.08.2025 | +4,76% +0,3520 | 11,33 | 4,477 |
| Airbus SE NL0000235190 | 180,84 22.08.2025 | +0,32% +0,5800 | 186,52 | 124,80 |
| AIXTRON SE DE000A0WMPJ6 | 13,21 22.08.2025 | +2,76% +0,3550 | 17,57 | 8,470 |
| Allianz SE DE0008404005 | 373,10 22.08.2025 | -0,24% -0,9000 | 380,00 | 272,40 |
| Aroundtown SA LU1673108939 | 3,480 22.08.2025 | +3,57% +0,1200 | 3,480 | 2,101 |
| ATOSS Software SE DE0005104400 | 104,00 22.08.2025 | +0,19% +0,2000 | 144,80 | 102,40 |
| Aurubis AG DE0006766504 | 97,55 22.08.2025 | +1,99% +1,900 | 97,55 | 60,70 |
| BASF SE DE000BASF111 | 48,06 22.08.2025 | +1,37% +0,6500 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 28,48 22.08.2025 | +2,12% +0,5900 | 30,83 | 18,69 |
| Bayerische Motoren Werke AG DE0005190003 | 90,08 22.08.2025 | -0,57% -0,5200 | 91,42 | 63,00 |
| Bechtle AG DE0005158703 | 41,18 22.08.2025 | +0,34% +0,1400 | 41,92 | 29,42 |
| BEFESA S.A. LU1704650164 | 27,34 22.08.2025 | -2,43% -0,6800 | 29,66 | 17,77 |
| Beiersdorf AG DE0005200000 | 99,44 22.08.2025 | -1,05% -1,060 | 137,75 | 93,00 |
| Brenntag SE DE000A1DAHH0 | 53,74 22.08.2025 | -0,22% -0,1200 | 67,70 | 52,70 |
| CANCOM SE DE0005419105 | 22,40 22.08.2025 | 0% 0 | 30,75 | 21,90 |
| Carl Zeiss Meditec AG DE0005313704 | 42,58 22.08.2025 | +0,19% +0,0800 | 71,35 | 41,30 |
| Commerzbank AG DE000CBK1001 | 36,46 22.08.2025 | -2,90% -1,090 | 38,01 | 12,30 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 23,36 22.08.2025 | -1,02% -0,2400 | 24,46 | 13,23 |
| Continental AG DE0005439004 | 74,56 22.08.2025 | -0,16% -0,1200 | 78,36 | 51,80 |
| Covestro AG DE0006062144 | 60,16 22.08.2025 | -0,23% -0,1400 | 60,72 | 53,42 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 81,60 22.08.2025 | -0,43% -0,3500 | 113,00 | 79,55 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,82 22.08.2025 | +1,01% +0,4100 | 45,01 | 29,70 |
| Delivery Hero SE DE000A2E4K43 | 23,77 22.08.2025 | 0% 0 | 41,68 | 20,01 |
| Deutsche Bank AG DE0005140008 | 31,74 22.08.2025 | +0,59% +0,1850 | 31,74 | 13,90 |
| Deutsche Börse AG DE0005810055 | 257,40 22.08.2025 | -0,08% -0,2000 | 294,40 | 197,00 |
| Deutsche Lufthansa AG DE0008232125 | 8,162 22.08.2025 | +0,25% +0,0200 | 8,350 | 5,548 |
| Deutsche Post AG DE0005552004 | 39,76 22.08.2025 | -1,83% -0,7400 | 43,81 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 31,51 22.08.2025 | -0,06% -0,0200 | 35,82 | 25,02 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,97 22.08.2025 | +0,45% +0,2100 | 74,80 | 39,76 |
| E.ON SE DE000ENAG999 | 15,48 22.08.2025 | -0,45% -0,0700 | 16,50 | 10,49 |
| ENCAVIS AG DE0006095003 | 17,56 22.08.2025 | -0,11% -0,0200 | 19,38 | 16,80 |
| Energiekontor AG DE0005313506 | 47,40 22.08.2025 | -0,11% -0,0500 | 62,00 | 37,35 |
| Evonik Industries AG DE000EVNK013 | 16,91 22.08.2025 | -0,76% -0,1300 | 22,29 | 16,35 |
| Evotec SE DE0005664809 | 6,134 22.08.2025 | +0,62% +0,0380 | 10,71 | 5,128 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 75,80 22.08.2025 | -0,52% -0,4000 | 78,25 | 44,26 |
| freenet AG DE000A0Z2ZZ5 | 28,38 22.08.2025 | +0,57% +0,1600 | 37,42 | 25,24 |
| Fresenius Medical Care AG DE0005785802 | 43,44 22.08.2025 | +0,81% +0,3500 | 53,74 | 34,05 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,54 22.08.2025 | +0,27% +0,1300 | 48,04 | 32,05 |
| FUCHS SE DE000A3E5D64 | 42,38 22.08.2025 | +1,39% +0,5800 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 64,55 22.08.2025 | +0,78% +0,5000 | 67,10 | 40,78 |
| Gerresheimer AG DE000A0LD6E6 | 45,82 22.08.2025 | +1,64% +0,7400 | 105,00 | 42,22 |
| Hannover Rück SE DE0008402215 | 255,80 22.08.2025 | +0,24% +0,6000 | 291,20 | 236,40 |
| Heidelberg Materials AG DE0006047004 | 204,70 22.08.2025 | +2,25% +4,500 | 213,20 | 90,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 87,40 22.08.2025 | -0,23% -0,2000 | 92,10 | 81,80 |
| HelloFresh SE DE000A161408 | 8,082 22.08.2025 | +2,07% +0,1640 | 13,45 | 6,676 |
| Henkel AG & Co. KGaA DE0006048432 | 73,90 22.08.2025 | +0,54% +0,4000 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 86,40 22.08.2025 | +3,41% +2,850 | 109,00 | 27,48 |
| HOCHTIEF AG DE0006070006 | 226,00 22.08.2025 | +0,98% +2,200 | 226,00 | 105,00 |
| HUGO BOSS AG DE000A1PHFF7 | 41,97 22.08.2025 | -0,24% -0,1000 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 36,19 22.08.2025 | -0,14% -0,0500 | 39,32 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 17,76 22.08.2025 | +1,49% +0,2600 | 28,96 | 14,64 |
| Jungheinrich AG DE0006219934 | 30,80 22.08.2025 | -0,96% -0,3000 | 42,92 | 23,50 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,92 22.08.2025 | +0,76% +0,0900 | 16,79 | 9,990 |
| KION GROUP AG DE000KGX8881 | 58,05 22.08.2025 | -1,61% -0,9500 | 59,85 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 89,50 22.08.2025 | -0,44% -0,4000 | 96,50 | 67,70 |
| Kontron AG AT0000A0E9W5 | 24,08 22.08.2025 | -0,25% -0,0600 | 28,72 | 15,27 |
| KRONES AG DE0006335003 | 129,20 22.08.2025 | -0,31% -0,4000 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 25,60 22.08.2025 | +2,81% +0,7000 | 33,61 | 20,90 |
| LEG Immobilien SE DE000LEG1110 | 72,50 22.08.2025 | 0% 0 | 95,92 | 63,70 |
| Mercedes-Benz Group AG DE0007100000 | 54,96 22.08.2025 | +1,83% +0,9900 | 63,13 | 45,00 |
| Merck KGaA DE0006599905 | 111,95 22.08.2025 | +2,05% +2,250 | 176,10 | 104,30 |
| MTU Aero Engines AG DE000A0D9PT0 | 382,00 22.08.2025 | +0,71% +2,700 | 391,30 | 250,50 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 555,80 22.08.2025 | -1,03% -5,800 | 612,40 | 462,60 |
| Nagarro SE DE000A3H2200 | 51,45 22.08.2025 | +0,39% +0,2000 | 99,20 | 51,10 |
| Nemetschek SE DE0006452907 | 120,30 22.08.2025 | -0,82% -1,0000 | 137,40 | 86,60 |
| Nordex SE DE000A0D6554 | 21,52 22.08.2025 | +0,84% +0,1800 | 23,16 | 10,74 |
| PNE AG DE000A0JBPG2 | 13,86 22.08.2025 | +0,29% +0,0400 | 15,52 | 10,52 |
| Porsche Automobil Holding SE DE000PAH0038 | 37,69 22.08.2025 | +1,70% +0,6300 | 42,44 | 30,98 |
| PUMA SE DE0006969603 | 18,57 22.08.2025 | +2,80% +0,5050 | 47,27 | 17,12 |
| RATIONAL AG DE0007010803 | 645,00 22.08.2025 | +0,70% +4,500 | 936,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 92,90 22.08.2025 | +1,70% +1,550 | 169,70 | 86,85 |
| Rheinmetall AG DE0007030009 | 1.621,00 22.08.2025 | +0,68% +11,00 | 1.942,00 | 467,20 |
| RTL Group S.A. LU0061462528 | 34,90 22.08.2025 | -0,14% -0,0500 | 38,15 | 23,75 |
| RWE AG DE0007037129 | 35,76 22.08.2025 | +0,42% +0,1500 | 37,79 | 27,90 |
| SAP SE DE0007164600 | 231,60 22.08.2025 | -0,24% -0,5500 | 283,55 | 191,12 |
| Sartorius AG DE0007165631 | 192,25 22.08.2025 | -2,49% -4,900 | 284,10 | 173,45 |
| Scout24 SE DE000A12DM80 | 114,30 22.08.2025 | +0,79% +0,9000 | 122,20 | 67,15 |
| Siemens AG DE0007236101 | 236,35 22.08.2025 | +1,20% +2,800 | 243,05 | 160,88 |
| Siemens Energy AG DE000ENER6Y0 | 93,00 22.08.2025 | +0,04% +0,0400 | 104,45 | 23,79 |
| Siemens Healthineers AG DE000SHL1006 | 47,88 22.08.2025 | +0,65% +0,3100 | 58,16 | 41,40 |
| Siltronic AG DE000WAF3001 | 35,80 22.08.2025 | -0,06% -0,0200 | 74,40 | 32,48 |
| Sixt SE DE0007231326 | 86,50 22.08.2025 | -0,17% -0,1500 | 98,00 | 60,15 |
| SMA Solar Technology AG DE000A0DJ6J9 | 23,66 22.08.2025 | +3,95% +0,9000 | 24,72 | 11,21 |
| Stabilus SE DE000STAB1L8 | 23,35 22.08.2025 | +0,21% +0,0500 | 40,25 | 18,96 |
| Ströer SE & Co. KGaA DE0007493991 | 42,20 22.08.2025 | -0,12% -0,0500 | 59,10 | 42,00 |
| Symrise AG DE000SYM9999 | 82,70 22.08.2025 | -1,31% -1,100 | 124,35 | 78,36 |
| TAG Immobilien AG DE0008303504 | 15,14 22.08.2025 | +0,87% +0,1300 | 16,84 | 11,76 |
| Talanx AG DE000TLX1005 | 121,00 22.08.2025 | +0,33% +0,4000 | 124,10 | 70,15 |
| TeamViewer SE DE000A2YN900 | 8,980 22.08.2025 | -0,17% -0,0150 | 13,71 | 8,725 |
| thyssenkrupp AG DE0007500001 | 8,776 22.08.2025 | +0,25% +0,0220 | 11,55 | 2,771 |
| United Internet AG DE0005089031 | 25,72 22.08.2025 | +3,71% +0,9200 | 26,14 | 14,73 |
| Verbio SE DE000A0JL9W6 | 9,855 22.08.2025 | -1,30% -0,1300 | 18,56 | 7,390 |
| Volkswagen AG DE0007664039 | 101,65 22.08.2025 | +0,49% +0,5000 | 114,00 | 79,88 |
| Vonovia SE DE000A1ML7J1 | 28,51 22.08.2025 | +2,74% +0,7600 | 33,91 | 24,10 |
| Wacker Chemie AG DE000WCH8881 | 67,20 22.08.2025 | -1,25% -0,8500 | 93,60 | 56,75 |
| Zalando SE DE000ZAL1111 | 24,93 22.08.2025 | +2,00% +0,4900 | 39,82 | 21,40 |
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