HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.536,74 EUR
+0,52% +64,50
Kursdaten
- Börse Xetra
- Letzter 12.536,74
- Änderung +0,52 %
- Stand 03.07.25 18:00 Uhr
- Eröffnung 12.521,50
- Vortag 12.472,24
- Tageshoch 12.542,75
- Tagestief 12.461,29
- 52W Hoch 12.791,45 (05.06.25)
- 52W Tief 9.011,26 (05.08.24)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (98)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 18,46 03.07.2025 | -1,18% -0,2200 | 18,86 | 11,08 |
| adidas AG DE000A1EWWW0 | 207,80 03.07.2025 | -0,24% -0,5000 | 262,70 | 177,40 |
| ADTRAN Holdings Inc. US00486H1059 | 8,114 03.07.2025 | +3,21% +0,2520 | 11,33 | 4,221 |
| Airbus SE NL0000235190 | 176,76 03.07.2025 | +1,01% +1,760 | 179,30 | 124,80 |
| AIXTRON SE DE000A0WMPJ6 | 16,42 03.07.2025 | +1,08% +0,1750 | 22,45 | 8,470 |
| Allianz SE DE0008404005 | 343,50 03.07.2025 | +0,73% +2,500 | 378,80 | 240,00 |
| Aroundtown SA LU1673108939 | 3,036 03.07.2025 | +0,26% +0,0080 | 3,193 | 1,894 |
| ATOSS Software SE DE0005104400 | 137,00 03.07.2025 | -3,25% -4,600 | 143,20 | 107,60 |
| Aurubis AG DE0006766504 | 88,20 03.07.2025 | -1,01% -0,9000 | 95,10 | 60,55 |
| BASF SE DE000BASF111 | 42,44 03.07.2025 | -1,33% -0,5700 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 26,00 03.07.2025 | -0,82% -0,2150 | 30,83 | 18,69 |
| Bayerische Motoren Werke AG DE0005190003 | 78,70 03.07.2025 | -0,46% -0,3600 | 92,02 | 63,00 |
| Bechtle AG DE0005158703 | 38,58 03.07.2025 | +0,10% +0,0400 | 42,36 | 29,42 |
| BEFESA S.A. LU1704650164 | 27,66 03.07.2025 | +0,22% +0,0600 | 32,64 | 17,77 |
| Beiersdorf AG DE0005200000 | 108,70 03.07.2025 | +0,60% +0,6500 | 138,70 | 105,40 |
| Brenntag SE DE000A1DAHH0 | 56,34 03.07.2025 | -0,49% -0,2800 | 67,70 | 52,70 |
| CANCOM SE DE0005419105 | 27,00 03.07.2025 | -1,64% -0,4500 | 34,26 | 22,28 |
| Carl Zeiss Meditec AG DE0005313704 | 54,40 03.07.2025 | -3,72% -2,100 | 71,35 | 44,42 |
| Commerzbank AG DE000CBK1001 | 28,02 03.07.2025 | +2,86% +0,7800 | 28,80 | 12,21 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 23,40 03.07.2025 | +0,78% +0,1800 | 24,00 | 13,23 |
| Continental AG DE0005439004 | 75,54 03.07.2025 | +0,05% +0,0400 | 78,00 | 51,50 |
| Covestro AG DE0006062144 | 60,54 03.07.2025 | -0,23% -0,1400 | 60,70 | 52,60 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 103,30 03.07.2025 | -0,96% -1,0000 | 113,00 | 74,15 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,46 03.07.2025 | -0,49% -0,2000 | 45,00 | 29,70 |
| Delivery Hero SE DE000A2E4K43 | 23,62 03.07.2025 | -1,46% -0,3500 | 41,68 | 17,95 |
| Deutsche Bank AG DE0005140008 | 24,88 03.07.2025 | +1,39% +0,3400 | 26,02 | 12,30 |
| Deutsche Börse AG DE0005810055 | 270,70 03.07.2025 | +0,41% +1,100 | 294,40 | 178,05 |
| Deutsche Lufthansa AG DE0008232125 | 7,296 03.07.2025 | -0,49% -0,0360 | 8,140 | 5,418 |
| Deutsche Post AG DE0005552004 | 39,68 03.07.2025 | +0,79% +0,3100 | 43,81 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 30,99 03.07.2025 | +0,16% +0,0500 | 35,82 | 23,10 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,24 03.07.2025 | -0,60% -0,2600 | 75,88 | 39,76 |
| E.ON SE DE000ENAG999 | 15,70 03.07.2025 | +0,77% +0,1200 | 15,95 | 10,49 |
| ENCAVIS AG DE0006095003 | 17,60 03.07.2025 | -0,11% -0,0200 | 19,38 | 16,80 |
| Energiekontor AG DE0005313506 | 46,25 03.07.2025 | +5,35% +2,350 | 67,90 | 37,35 |
| Evonik Industries AG DE000EVNK013 | 17,47 03.07.2025 | +0,17% +0,0300 | 22,29 | 16,35 |
| Evotec SE DE0005664809 | 7,270 03.07.2025 | -0,33% -0,0240 | 10,71 | 5,128 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 64,75 03.07.2025 | +0,31% +0,2000 | 64,55 | 43,50 |
| freenet AG DE000A0Z2ZZ5 | 27,52 03.07.2025 | +0,36% +0,1000 | 37,42 | 24,08 |
| Fresenius Medical Care AG DE0005785802 | 48,31 03.07.2025 | -0,92% -0,4500 | 53,74 | 33,03 |
| Fresenius SE & Co. KGaA DE0005785604 | 42,14 03.07.2025 | +0,05% +0,0200 | 44,33 | 28,39 |
| FUCHS SE DE000A3E5D64 | 48,06 03.07.2025 | +2,82% +1,320 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 58,60 03.07.2025 | -0,51% -0,3000 | 60,00 | 38,20 |
| Gerresheimer AG DE000A0LD6E6 | 48,52 03.07.2025 | +0,83% +0,4000 | 105,50 | 43,48 |
| Hannover Rück SE DE0008402215 | 263,40 03.07.2025 | -0,60% -1,600 | 291,20 | 206,30 |
| Heidelberg Materials AG DE0006047004 | 194,50 03.07.2025 | -0,23% -0,4500 | 201,00 | 86,98 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 86,70 03.07.2025 | +0,93% +0,8000 | 92,10 | 81,80 |
| HelloFresh SE DE000A161408 | 9,008 03.07.2025 | +5,70% +0,4860 | 13,45 | 4,782 |
| Henkel AG & Co. KGaA DE0006048432 | 66,74 03.07.2025 | -0,39% -0,2600 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 94,40 03.07.2025 | +1,23% +1,150 | 109,00 | 27,48 |
| HOCHTIEF AG DE0006070006 | 162,10 03.07.2025 | +0,37% +0,6000 | 185,50 | 102,10 |
| HUGO BOSS AG DE000A1PHFF7 | 40,93 03.07.2025 | -0,90% -0,3700 | 46,77 | 31,61 |
| Infineon Technologies AG DE0006231004 | 36,72 03.07.2025 | +1,48% +0,5350 | 39,32 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 19,59 03.07.2025 | +1,29% +0,2500 | 28,96 | 14,64 |
| Jungheinrich AG DE0006219934 | 39,66 03.07.2025 | +0,41% +0,1600 | 40,36 | 23,50 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,63 03.07.2025 | +0,90% +0,1400 | 16,79 | 9,990 |
| KION GROUP AG DE000KGX8881 | 49,90 03.07.2025 | +3,14% +1,520 | 48,38 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 82,25 03.07.2025 | +0,80% +0,6500 | 96,50 | 67,20 |
| Kontron AG AT0000A0E9W5 | 25,06 03.07.2025 | +0,24% +0,0600 | 25,94 | 15,27 |
| KRONES AG DE0006335003 | 137,80 03.07.2025 | -0,72% -1,0000 | 145,00 | 102,60 |
| LANXESS AG DE0005470405 | 25,64 03.07.2025 | -0,85% -0,2200 | 33,61 | 20,90 |
| LEG Immobilien SE DE000LEG1110 | 74,05 03.07.2025 | -2,95% -2,250 | 95,92 | 63,70 |
| Mercedes-Benz Group AG DE0007100000 | 50,78 03.07.2025 | +0,69% +0,3500 | 66,18 | 45,00 |
| Merck KGaA DE0006599905 | 111,50 03.07.2025 | -2,02% -2,300 | 176,10 | 108,00 |
| MTU Aero Engines AG DE000A0D9PT0 | 368,80 03.07.2025 | +1,49% +5,400 | 378,00 | 244,30 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 553,00 03.07.2025 | +0,36% +2,000 | 612,40 | 418,00 |
| Nagarro SE DE000A3H2200 | 61,00 03.07.2025 | +1,24% +0,7500 | 99,20 | 55,25 |
| Nemetschek SE DE0006452907 | 119,90 03.07.2025 | -1,56% -1,900 | 128,90 | 81,80 |
| Nordex SE DE000A0D6554 | 18,31 03.07.2025 | +6,64% +1,140 | 18,50 | 10,74 |
| PNE AG DE000A0JBPG2 | 15,20 03.07.2025 | +0,53% +0,0800 | 15,52 | 10,52 |
| Porsche Automobil Holding SE DE000PAH0038 | 34,06 03.07.2025 | -1,16% -0,4000 | 43,53 | 30,98 |
| PUMA SE DE0006969603 | 23,33 03.07.2025 | -1,23% -0,2900 | 47,27 | 18,21 |
| RATIONAL AG DE0007010803 | 714,50 03.07.2025 | +0,35% +2,500 | 936,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 98,15 03.07.2025 | +4,47% +4,200 | 169,70 | 86,85 |
| Rheinmetall AG DE0007030009 | 1.700,50 03.07.2025 | -1,36% -23,50 | 1.942,00 | 442,20 |
| RTL Group S.A. LU0061462528 | 36,65 03.07.2025 | -0,41% -0,1500 | 38,15 | 23,75 |
| RWE AG DE0007037129 | 36,34 03.07.2025 | +0,80% +0,2900 | 36,44 | 27,90 |
| SAP SE DE0007164600 | 258,40 03.07.2025 | +1,99% +5,050 | 283,55 | 177,20 |
| Sartorius AG DE0007165631 | 223,00 03.07.2025 | +2,01% +4,400 | 284,10 | 173,45 |
| Scout24 SE DE000A12DM80 | 115,00 03.07.2025 | -1,20% -1,400 | 120,60 | 65,75 |
| Siemens AG DE0007236101 | 221,40 03.07.2025 | +1,26% +2,750 | 243,05 | 150,98 |
| Siemens Energy AG DE000ENER6Y0 | 92,60 03.07.2025 | +0,56% +0,5200 | 98,98 | 22,30 |
| Siemens Healthineers AG DE000SHL1006 | 47,53 03.07.2025 | +0,15% +0,0700 | 58,16 | 41,40 |
| Siltronic AG DE000WAF3001 | 42,10 03.07.2025 | +5,25% +2,100 | 78,25 | 32,48 |
| Sixt SE DE0007231326 | 83,70 03.07.2025 | +0,18% +0,1500 | 88,95 | 59,45 |
| SMA Solar Technology AG DE000A0DJ6J9 | 23,96 03.07.2025 | -1,07% -0,2600 | 28,76 | 11,21 |
| Stabilus SE DE000STAB1L8 | 28,40 03.07.2025 | +3,27% +0,9000 | 45,45 | 18,96 |
| Ströer SE & Co. KGaA DE0007493991 | 51,10 03.07.2025 | -1,16% -0,6000 | 63,60 | 45,02 |
| Symrise AG DE000SYM9999 | 91,14 03.07.2025 | +0,60% +0,5400 | 124,35 | 89,06 |
| TAG Immobilien AG DE0008303504 | 14,46 03.07.2025 | -1,57% -0,2300 | 16,84 | 11,76 |
| Talanx AG DE000TLX1005 | 107,60 03.07.2025 | -1,47% -1,600 | 116,50 | 62,20 |
| TeamViewer SE DE000A2YN900 | 9,685 03.07.2025 | +2,38% +0,2250 | 13,71 | 9,100 |
| thyssenkrupp AG DE0007500001 | 9,054 03.07.2025 | -3,04% -0,2840 | 11,11 | 2,771 |
| United Internet AG DE0005089031 | 23,50 03.07.2025 | -1,09% -0,2600 | 24,60 | 14,73 |
| Verbio SE DE000A0JL9W6 | 13,29 03.07.2025 | -0,67% -0,0900 | 19,07 | 7,390 |
| Volkswagen AG DE0007664039 | 91,04 03.07.2025 | -1,04% -0,9600 | 114,00 | 79,88 |
| Vonovia SE DE000A1ML7J1 | 29,46 03.07.2025 | -0,10% -0,0300 | 33,91 | 24,10 |
| Wacker Chemie AG DE000WCH8881 | 64,45 03.07.2025 | -1,83% -1,200 | 104,20 | 56,75 |
| Zalando SE DE000ZAL1111 | 28,17 03.07.2025 | -0,67% -0,1900 | 39,82 | 21,25 |
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