HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
11.759,98 EUR
+0,38% +44,82
Kursdaten
- Börse Xetra
- Letzter 11.759,98
- Änderung +0,38 %
- Stand 30.04.25 18:00 Uhr
- Eröffnung 11.759,23
- Vortag 11.715,16
- Tageshoch 11.805,30
- Tagestief 11.623,00
- 52W Hoch 12.312,37 (18.03.25)
- 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 | 15,42 30.04.2025 | -0,90% -0,1400 | 17,84 | 11,08 |
| adidas AG DE000A1EWWW0 | 201,80 30.04.2025 | -6,62% -14,30 | 262,70 | 177,40 |
| ADTRAN Holdings Inc. US00486H1059 | 6,698 30.04.2025 | -1,59% -0,1080 | 11,33 | 4,050 |
| Airbus SE NL0000235190 | 151,24 30.04.2025 | +3,86% +5,620 | 176,98 | 124,80 |
| AIXTRON SE DE000A0WMPJ6 | 11,81 30.04.2025 | +4,38% +0,4950 | 24,10 | 8,470 |
| Allianz SE DE0008404005 | 364,30 30.04.2025 | +0,58% +2,100 | 365,20 | 240,00 |
| Aroundtown SA LU1673108939 | 2,614 30.04.2025 | +2,83% +0,0720 | 3,193 | 1,845 |
| ATOSS Software SE DE0005104400 | 131,40 30.04.2025 | +1,08% +1,400 | 143,20 | 107,60 |
| Aurubis AG DE0006766504 | 75,00 30.04.2025 | -3,66% -2,850 | 95,10 | 60,55 |
| BASF SE DE000BASF111 | 45,08 30.04.2025 | -0,75% -0,3400 | 55,02 | 38,39 |
| Bayer AG DE000BAY0017 | 22,95 30.04.2025 | -0,99% -0,2300 | 30,83 | 18,69 |
| Bayerische Motoren Werke AG DE0005190003 | 74,48 30.04.2025 | -3,02% -2,320 | 104,30 | 63,00 |
| Bechtle AG DE0005158703 | 37,34 30.04.2025 | +0,48% +0,1800 | 47,48 | 29,42 |
| BEFESA S.A. LU1704650164 | 25,62 30.04.2025 | +2,40% +0,6000 | 34,06 | 17,77 |
| Beiersdorf AG DE0005200000 | 123,90 30.04.2025 | +1,31% +1,600 | 146,80 | 112,00 |
| Brenntag SE DE000A1DAHH0 | 57,58 30.04.2025 | -0,14% -0,0800 | 77,96 | 52,70 |
| CANCOM SE DE0005419105 | 25,25 30.04.2025 | -4,90% -1,300 | 34,26 | 22,28 |
| Carl Zeiss Meditec AG DE0005313704 | 60,30 30.04.2025 | +2,29% +1,350 | 99,85 | 44,42 |
| Commerzbank AG DE000CBK1001 | 23,21 30.04.2025 | -3,09% -0,7400 | 25,02 | 12,21 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 21,96 30.04.2025 | -1,26% -0,2800 | 29,22 | 13,23 |
| Continental AG DE0005439004 | 68,42 30.04.2025 | +0,62% +0,4200 | 72,00 | 51,50 |
| Covestro AG DE0006062144 | 58,40 30.04.2025 | -1,48% -0,8800 | 59,28 | 46,62 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 102,10 30.04.2025 | +0,29% +0,3000 | 107,60 | 74,15 |
| Daimler Truck Holding AG DE000DTR0CK8 | 35,26 30.04.2025 | -0,42% -0,1500 | 45,00 | 29,70 |
| Delivery Hero SE DE000A2E4K43 | 26,11 30.04.2025 | -1,62% -0,4300 | 41,68 | 17,95 |
| Deutsche Bank AG DE0005140008 | 22,93 30.04.2025 | -2,65% -0,6250 | 23,71 | 12,30 |
| Deutsche Börse AG DE0005810055 | 281,50 30.04.2025 | +2,66% +7,300 | 283,60 | 176,80 |
| Deutsche Lufthansa AG DE0008232125 | 6,284 30.04.2025 | +0,03% +0,0020 | 8,140 | 5,418 |
| Deutsche Post AG DE0005552004 | 37,85 30.04.2025 | +1,23% +0,4600 | 43,81 | 31,62 |
| Deutsche Telekom AG DE0005557508 | 31,57 30.04.2025 | +1,74% +0,5400 | 35,82 | 21,54 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,91 30.04.2025 | -2,90% -1,310 | 85,66 | 41,00 |
| E.ON SE DE000ENAG999 | 15,36 30.04.2025 | +3,05% +0,4550 | 15,57 | 10,49 |
| ENCAVIS AG DE0006095003 | 17,82 30.04.2025 | +0,23% +0,0400 | 19,38 | 16,45 |
| Energiekontor AG DE0005313506 | 43,10 30.04.2025 | +1,17% +0,5000 | 74,40 | 37,35 |
| Evonik Industries AG DE000EVNK013 | 19,86 30.04.2025 | +1,02% +0,2000 | 22,29 | 16,35 |
| Evotec SE DE0005664809 | 7,280 30.04.2025 | -1,52% -0,1120 | 10,71 | 5,128 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 59,30 30.04.2025 | -0,84% -0,5000 | 60,60 | 43,50 |
| freenet AG DE000A0Z2ZZ5 | 36,50 30.04.2025 | +1,28% +0,4600 | 36,50 | 22,86 |
| Fresenius Medical Care AG DE0005785802 | 43,77 30.04.2025 | -0,41% -0,1800 | 48,10 | 33,03 |
| Fresenius SE & Co. KGaA DE0005785604 | 40,92 30.04.2025 | +0,27% +0,1100 | 41,00 | 27,36 |
| FUCHS SE DE000A3E5D64 | 43,98 30.04.2025 | -0,32% -0,1400 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 56,15 30.04.2025 | +0,72% +0,4000 | 58,55 | 36,30 |
| Gerresheimer AG DE000A0LD6E6 | 57,50 30.04.2025 | +0,52% +0,3000 | 109,80 | 50,00 |
| Hannover Rück SE DE0008402215 | 280,40 30.04.2025 | +1,89% +5,200 | 282,20 | 206,30 |
| Heidelberg Materials AG DE0006047004 | 172,60 30.04.2025 | -1,37% -2,400 | 181,55 | 86,98 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 87,40 30.04.2025 | -0,34% -0,3000 | 92,10 | 81,80 |
| HelloFresh SE DE000A161408 | 9,146 30.04.2025 | +1,13% +0,1020 | 13,45 | 4,467 |
| Henkel AG & Co. KGaA DE0006048432 | 67,78 30.04.2025 | +0,59% +0,4000 | 87,32 | 66,60 |
| HENSOLDT AG DE000HAG0005 | 67,65 30.04.2025 | +2,19% +1,450 | 80,50 | 27,48 |
| HOCHTIEF AG DE0006070006 | 165,60 30.04.2025 | -2,30% -3,900 | 185,50 | 97,10 |
| HUGO BOSS AG DE000A1PHFF7 | 36,16 30.04.2025 | -0,47% -0,1700 | 51,50 | 31,61 |
| Infineon Technologies AG DE0006231004 | 29,40 30.04.2025 | +0,69% +0,2000 | 39,32 | 23,78 |
| JENOPTIK AG DE000A2NB601 | 17,52 30.04.2025 | -0,74% -0,1300 | 29,60 | 14,64 |
| Jungheinrich AG DE0006219934 | 31,20 30.04.2025 | -0,95% -0,3000 | 37,38 | 23,50 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,31 30.04.2025 | +3,10% +0,4600 | 15,31 | 9,990 |
| KION GROUP AG DE000KGX8881 | 36,76 30.04.2025 | +0,27% +0,1000 | 47,61 | 28,88 |
| Knorr-Bremse AG DE000KBX1006 | 87,65 30.04.2025 | +0,57% +0,5000 | 96,50 | 67,20 |
| Kontron AG AT0000A0E9W5 | 21,12 30.04.2025 | -1,95% -0,4200 | 25,94 | 15,27 |
| KRONES AG DE0006335003 | 126,20 30.04.2025 | +0,64% +0,8000 | 139,40 | 102,60 |
| LANXESS AG DE0005470405 | 26,46 30.04.2025 | 0% 0 | 33,61 | 20,90 |
| LEG Immobilien SE DE000LEG1110 | 72,50 30.04.2025 | -1,29% -0,9500 | 95,92 | 63,70 |
| Mercedes-Benz Group AG DE0007100000 | 52,76 30.04.2025 | -2,48% -1,340 | 73,91 | 45,00 |
| Merck KGaA DE0006599905 | 122,70 30.04.2025 | -0,65% -0,8000 | 176,10 | 108,00 |
| MTU Aero Engines AG DE000A0D9PT0 | 305,60 30.04.2025 | +1,73% +5,200 | 354,30 | 213,80 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 598,80 30.04.2025 | +0,20% +1,200 | 612,40 | 402,40 |
| Nagarro SE DE000A3H2200 | 66,10 30.04.2025 | +4,09% +2,600 | 99,20 | 60,10 |
| Nemetschek SE DE0006452907 | 114,00 30.04.2025 | +2,24% +2,500 | 123,90 | 80,15 |
| Nordex SE DE000A0D6554 | 16,65 30.04.2025 | +0,12% +0,0200 | 17,50 | 10,74 |
| PNE AG DE000A0JBPG2 | 15,38 30.04.2025 | +1,05% +0,1600 | 15,38 | 10,52 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,34 30.04.2025 | -1,36% -0,5000 | 51,12 | 30,98 |
| PUMA SE DE0006969603 | 22,50 30.04.2025 | -4,05% -0,9500 | 52,60 | 18,21 |
| RATIONAL AG DE0007010803 | 738,50 30.04.2025 | +0,54% +4,000 | 936,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 128,50 30.04.2025 | +0,08% +0,1000 | 169,70 | 97,55 |
| Rheinmetall AG DE0007030009 | 1.492,50 30.04.2025 | +3,36% +48,50 | 1.502,00 | 442,20 |
| RTL Group S.A. LU0061462528 | 35,80 30.04.2025 | +0,14% +0,0500 | 36,45 | 23,75 |
| RWE AG DE0007037129 | 33,79 30.04.2025 | -1,72% -0,5900 | 36,27 | 27,90 |
| SAP SE DE0007164600 | 256,50 30.04.2025 | -0,21% -0,5500 | 283,55 | 166,20 |
| Sartorius AG DE0007165631 | 228,00 30.04.2025 | +0,13% +0,3000 | 292,80 | 173,45 |
| Scout24 SE DE000A12DM80 | 102,60 30.04.2025 | +0,39% +0,4000 | 102,60 | 65,75 |
| Siemens AG DE0007236101 | 200,25 30.04.2025 | -2,15% -4,400 | 243,05 | 150,98 |
| Siemens Energy AG DE000ENER6Y0 | 67,76 30.04.2025 | -2,64% -1,840 | 70,24 | 19,16 |
| Siemens Healthineers AG DE000SHL1006 | 46,82 30.04.2025 | -0,74% -0,3500 | 58,16 | 41,40 |
| Siltronic AG DE000WAF3001 | 37,86 30.04.2025 | -2,27% -0,8800 | 78,25 | 32,48 |
| Sixt SE DE0007231326 | 83,60 30.04.2025 | +0,36% +0,3000 | 90,95 | 59,45 |
| SMA Solar Technology AG DE000A0DJ6J9 | 15,01 30.04.2025 | -4,15% -0,6500 | 52,55 | 11,21 |
| Stabilus SE DE000STAB1L8 | 23,85 30.04.2025 | +0,21% +0,0500 | 60,90 | 18,96 |
| Ströer SE & Co. KGaA DE0007493991 | 52,60 30.04.2025 | +0,96% +0,5000 | 67,10 | 45,02 |
| Symrise AG DE000SYM9999 | 101,35 30.04.2025 | +0,45% +0,4500 | 124,35 | 89,84 |
| TAG Immobilien AG DE0008303504 | 13,86 30.04.2025 | -1,70% -0,2400 | 16,84 | 11,76 |
| Talanx AG DE000TLX1005 | 100,20 30.04.2025 | +1,93% +1,900 | 100,20 | 62,20 |
| TeamViewer SE DE000A2YN900 | 13,20 30.04.2025 | +1,77% +0,2300 | 13,71 | 9,132 |
| thyssenkrupp AG DE0007500001 | 9,996 30.04.2025 | +0,20% +0,0200 | 11,11 | 2,771 |
| United Internet AG DE0005089031 | 19,75 30.04.2025 | -1,35% -0,2700 | 24,46 | 14,73 |
| Verbio SE DE000A0JL9W6 | 10,50 30.04.2025 | +0,67% +0,0700 | 23,30 | 7,390 |
| Volkswagen AG DE0007664039 | 96,32 30.04.2025 | -1,93% -1,900 | 123,65 | 79,88 |
| Vonovia SE DE000A1ML7J1 | 29,11 30.04.2025 | +1,93% +0,5500 | 33,91 | 24,10 |
| Wacker Chemie AG DE000WCH8881 | 68,40 30.04.2025 | -5,39% -3,900 | 106,70 | 56,75 |
| Zalando SE DE000ZAL1111 | 32,75 30.04.2025 | -3,70% -1,260 | 39,82 | 20,86 |
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