HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
11.110,90 EUR
+0,67% +73,96
Kursdaten
- Börse Xetra
- Letzter 11.110,90
- Änderung +0,67 %
- Stand 23.01.25 17:59 Uhr
- Eröffnung 11.048,67
- Vortag 11.036,94
- Tageshoch 11.116,95
- Tagestief 11.034,07
- 52W Hoch 11.116,95 (23.01.25)
- 52W Tief 9.002,18 (25.01.24)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (99)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 11,22 23.01.2025 | -1,75% -0,2000 | 19,28 | 11,10 |
| adidas AG DE000A1EWWW0 | 260,00 23.01.2025 | +1,01% +2,600 | 261,80 | 162,02 |
| ADTRAN Holdings Inc. US00486H1059 | 9,998 23.01.2025 | -3,26% -0,3370 | 10,34 | 4,050 |
| Airbus SE NL0000235190 | 166,72 23.01.2025 | +1,29% +2,120 | 172,60 | 124,80 |
| AIXTRON SE DE000A0WMPJ6 | 13,85 23.01.2025 | -3,11% -0,4450 | 36,24 | 12,79 |
| Allianz SE DE0008404005 | 310,20 23.01.2025 | +1,14% +3,500 | 308,30 | 240,00 |
| Aroundtown SA LU1673108939 | 2,766 23.01.2025 | +3,75% +0,1000 | 3,193 | 1,611 |
| ATOSS Software SE DE0005104400 | 113,40 23.01.2025 | +1,25% +1,400 | 143,20 | 107,60 |
| Aurubis AG DE0006766504 | 73,75 23.01.2025 | +0,07% +0,0500 | 86,85 | 57,50 |
| BASF SE DE000BASF111 | 45,68 23.01.2025 | +0,95% +0,4300 | 54,87 | 40,42 |
| Bayer AG DE000BAY0017 | 21,09 23.01.2025 | +0,69% +0,1450 | 32,71 | 18,69 |
| Bayerische Motoren Werke AG DE0005190003 | 77,24 23.01.2025 | -1,48% -1,160 | 115,10 | 65,42 |
| Bechtle AG DE0005158703 | 30,32 23.01.2025 | -2,38% -0,7400 | 51,60 | 29,42 |
| BEFESA S.A. LU1704650164 | 20,06 23.01.2025 | -1,18% -0,2400 | 37,10 | 17,77 |
| Beiersdorf AG DE0005200000 | 127,10 23.01.2025 | +0,55% +0,7000 | 146,80 | 120,10 |
| Brenntag SE DE000A1DAHH0 | 55,96 23.01.2025 | -0,21% -0,1200 | 86,04 | 54,12 |
| CANCOM SE DE0005419105 | 24,22 23.01.2025 | -0,33% -0,0800 | 34,26 | 22,28 |
| Carl Zeiss Meditec AG DE0005313704 | 52,25 23.01.2025 | +6,76% +3,310 | 121,70 | 44,42 |
| Commerzbank AG DE000CBK1001 | 18,11 23.01.2025 | +1,63% +0,2900 | 18,13 | 10,19 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 22,66 23.01.2025 | +2,44% +0,5400 | 40,10 | 13,23 |
| Continental AG DE0005439004 | 68,08 23.01.2025 | +1,25% +0,8400 | 77,16 | 51,50 |
| Covestro AG DE0006062144 | 56,24 23.01.2025 | -0,21% -0,1200 | 58,50 | 46,62 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 88,65 23.01.2025 | -0,95% -0,8500 | 99,90 | 60,20 |
| Daimler Truck Holding AG DE000DTR0CK8 | 39,90 23.01.2025 | +0,35% +0,1400 | 47,68 | 29,70 |
| Delivery Hero SE DE000A2E4K43 | 25,43 23.01.2025 | -1,85% -0,4800 | 41,68 | 15,99 |
| Deutsche Bank AG DE0005140008 | 19,04 23.01.2025 | +1,60% +0,3000 | 18,95 | 11,54 |
| Deutsche Börse AG DE0005810055 | 234,40 23.01.2025 | -0,13% -0,3000 | 234,70 | 176,80 |
| Deutsche Lufthansa AG DE0008232125 | 6,026 23.01.2025 | +1,76% +0,1040 | 8,026 | 5,418 |
| Deutsche Post AG DE0005552004 | 35,38 23.01.2025 | +1,55% +0,5400 | 45,56 | 33,00 |
| Deutsche Telekom AG DE0005557508 | 30,03 23.01.2025 | 0% 0 | 30,76 | 20,73 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 59,16 23.01.2025 | +0,14% +0,0800 | 96,18 | 56,12 |
| E.ON SE DE000ENAG999 | 10,91 23.01.2025 | +0,09% +0,0100 | 13,82 | 10,49 |
| ENCAVIS AG DE0006095003 | 17,41 23.01.2025 | -0,17% -0,0300 | 17,45 | 10,80 |
| Energiekontor AG DE0005313506 | 42,90 23.01.2025 | -7,94% -3,700 | 75,50 | 39,95 |
| Evonik Industries AG DE000EVNK013 | 17,70 23.01.2025 | +0,03% +0,0050 | 21,26 | 16,35 |
| Evotec SE DE0005664809 | 7,935 23.01.2025 | -0,25% -0,0200 | 14,96 | 5,145 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 54,80 23.01.2025 | -0,72% -0,4000 | 59,55 | 43,50 |
| freenet AG DE000A0Z2ZZ5 | 29,00 23.01.2025 | +0,21% +0,0600 | 29,88 | 22,86 |
| Fresenius Medical Care AG DE0005785802 | 45,78 23.01.2025 | +2,55% +1,140 | 45,58 | 33,03 |
| Fresenius SE & Co. KGaA DE0005785604 | 36,77 23.01.2025 | +2,77% +0,9900 | 36,42 | 24,45 |
| FUCHS SE DE000A3E5D64 | 41,02 23.01.2025 | +0,64% +0,2600 | 46,38 | 37,02 |
| GEA Group AG DE0006602006 | 49,74 23.01.2025 | +1,18% +0,5800 | 49,22 | 35,78 |
| Gerresheimer AG DE000A0LD6E6 | 65,10 23.01.2025 | -1,06% -0,7000 | 110,80 | 64,45 |
| Hannover Rück SE DE0008402215 | 260,60 23.01.2025 | +0,31% +0,8000 | 264,80 | 206,30 |
| Heidelberg Materials AG DE0006047004 | 132,10 23.01.2025 | -0,90% -1,200 | 133,30 | 82,44 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 86,90 23.01.2025 | -0,34% -0,3000 | 90,80 | 80,20 |
| HelloFresh SE DE000A161408 | 11,46 23.01.2025 | -4,30% -0,5150 | 13,57 | 4,467 |
| Henkel AG & Co. KGaA DE0006048432 | 84,12 23.01.2025 | +0,79% +0,6600 | 86,76 | 67,28 |
| HENSOLDT AG DE000HAG0005 | 38,98 23.01.2025 | +0,41% +0,1600 | 44,56 | 26,46 |
| HOCHTIEF AG DE0006070006 | 145,70 23.01.2025 | +0,97% +1,400 | 145,20 | 97,10 |
| HUGO BOSS AG DE000A1PHFF7 | 43,84 23.01.2025 | +0,74% +0,3200 | 64,00 | 32,09 |
| Infineon Technologies AG DE0006231004 | 34,06 23.01.2025 | -0,67% -0,2300 | 38,61 | 27,81 |
| JENOPTIK AG DE000A2NB601 | 21,72 23.01.2025 | -2,25% -0,5000 | 30,68 | 20,50 |
| Jungheinrich AG DE0006219934 | 24,74 23.01.2025 | +3,17% +0,7600 | 39,14 | 23,50 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,44 23.01.2025 | +6,65% +0,7750 | 15,00 | 9,990 |
| KION GROUP AG DE000KGX8881 | 34,16 23.01.2025 | -0,15% -0,0500 | 50,90 | 30,41 |
| Knorr-Bremse AG DE000KBX1006 | 71,65 23.01.2025 | +1,20% +0,8500 | 81,65 | 55,72 |
| Kontron AG AT0000A0E9W5 | 19,84 23.01.2025 | +0,81% +0,1600 | 22,20 | 15,27 |
| KRONES AG DE0006335003 | 129,20 23.01.2025 | +0,62% +0,8000 | 131,40 | 110,60 |
| LANXESS AG DE0005470405 | 25,06 23.01.2025 | +1,42% +0,3500 | 29,65 | 21,49 |
| LEG Immobilien SE DE000LEG1110 | 74,86 23.01.2025 | -1,55% -1,180 | 95,92 | 67,68 |
| Mercedes-Benz Group AG DE0007100000 | 55,80 23.01.2025 | -0,78% -0,4400 | 77,39 | 50,81 |
| Merck KGaA DE0006599905 | 143,85 23.01.2025 | -0,24% -0,3500 | 176,10 | 137,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 350,00 23.01.2025 | +4,45% +14,90 | 335,10 | 211,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 520,60 23.01.2025 | -0,38% -2,000 | 523,00 | 389,00 |
| Nagarro SE DE000A3H2200 | 82,50 23.01.2025 | +1,48% +1,200 | 99,20 | 67,85 |
| Nemetschek SE DE0006452907 | 111,90 23.01.2025 | +0,18% +0,2000 | 112,80 | 79,05 |
| Nordex SE DE000A0D6554 | 11,68 23.01.2025 | +1,39% +0,1600 | 15,50 | 9,188 |
| PNE AG DE000A0JBPG2 | 11,88 23.01.2025 | +0,51% +0,0600 | 14,88 | 10,52 |
| Porsche Automobil Holding SE DE000PAH0038 | 37,29 23.01.2025 | +1,36% +0,5000 | 51,96 | 33,70 |
| PUMA SE DE0006969603 | 32,50 23.01.2025 | -17,24% -6,770 | 52,60 | 34,77 |
| Qiagen N.V. NL0015001WM6 | 45,37 23.01.2025 | -1,17% -0,5350 | 45,91 | 36,50 |
| RATIONAL AG DE0007010803 | 840,50 23.01.2025 | +0,48% +4,000 | 936,00 | 705,00 |
| Redcare Pharmacy N.V. NL0012044747 | 116,50 23.01.2025 | -1,10% -1,300 | 169,70 | 97,55 |
| Rheinmetall AG DE0007030009 | 734,60 23.01.2025 | +1,55% +11,20 | 723,40 | 316,40 |
| RTL Group S.A. LU0061462528 | 28,05 23.01.2025 | +0,18% +0,0500 | 36,60 | 23,75 |
| RWE AG DE0007037129 | 28,99 23.01.2025 | +0,91% +0,2600 | 37,21 | 27,90 |
| SAP SE DE0007164600 | 260,55 23.01.2025 | -0,82% -2,150 | 264,05 | 157,90 |
| Sartorius AG DE0007165631 | 249,10 23.01.2025 | +0,12% +0,3000 | 382,80 | 203,00 |
| Scout24 SE DE000A12DM80 | 92,25 23.01.2025 | +1,88% +1,700 | 90,55 | 63,42 |
| Siemens AG DE0007236101 | 208,55 23.01.2025 | +0,65% +1,350 | 207,80 | 150,98 |
| Siemens Energy AG DE000ENER6Y0 | 58,62 23.01.2025 | +6,00% +3,320 | 56,84 | 13,25 |
| Siemens Healthineers AG DE000SHL1006 | 53,72 23.01.2025 | -0,26% -0,1400 | 57,42 | 47,47 |
| Siltronic AG DE000WAF3001 | 42,96 23.01.2025 | -2,59% -1,140 | 91,45 | 42,36 |
| Sixt SE DE0007231326 | 82,25 23.01.2025 | -1,79% -1,500 | 94,85 | 59,45 |
| SMA Solar Technology AG DE000A0DJ6J9 | 14,56 23.01.2025 | -0,95% -0,1400 | 60,05 | 11,21 |
| Stabilus SE DE000STAB1L8 | 29,65 23.01.2025 | -3,73% -1,150 | 66,35 | 28,70 |
| Ströer SE & Co. KGaA DE0007493991 | 55,40 23.01.2025 | +2,31% +1,250 | 67,10 | 45,02 |
| Symrise AG DE000SYM9999 | 98,88 23.01.2025 | -1,10% -1,100 | 124,35 | 91,86 |
| TAG Immobilien AG DE0008303504 | 13,20 23.01.2025 | -2,08% -0,2800 | 16,84 | 11,16 |
| Talanx AG DE000TLX1005 | 82,80 23.01.2025 | +0,67% +0,5500 | 85,55 | 62,20 |
| TeamViewer SE DE000A2YN900 | 10,64 23.01.2025 | -0,19% -0,0200 | 14,79 | 9,132 |
| thyssenkrupp AG DE0007500001 | 4,345 23.01.2025 | +6,05% +0,2480 | 5,812 | 2,771 |
| United Internet AG DE0005089031 | 15,04 23.01.2025 | -2,34% -0,3600 | 24,82 | 14,73 |
| Verbio SE DE000A0JL9W6 | 9,210 23.01.2025 | -4,16% -0,4000 | 23,30 | 8,300 |
| Volkswagen AG DE0007664039 | 95,90 23.01.2025 | +2,22% +2,080 | 128,65 | 79,88 |
| Vonovia SE DE000A1ML7J1 | 28,11 23.01.2025 | -0,32% -0,0900 | 33,91 | 24,05 |
| Wacker Chemie AG DE000WCH8881 | 63,62 23.01.2025 | -2,24% -1,460 | 115,80 | 60,84 |
| Zalando SE DE000ZAL1111 | 32,49 23.01.2025 | +2,72% +0,8600 | 35,07 | 18,18 |
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