HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.826,47 EUR
-0,09% -11,32
Kursdaten
- Börse Xetra
- Letzter 12.826,47
- Änderung -0,09 %
- Stand 03.10.25 17:59 Uhr
- Eröffnung 12.888,81
- Vortag 12.837,79
- Tageshoch 12.893,78
- Tagestief 12.808,13
- 52W Hoch 12.910,27 (10.07.25)
- 52W Tief 9.664,35 (07.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 20,15 03.10.2025 | +0,75% +0,1500 | 21,00 | 11,02 |
| adidas AG DE000A1EWWW0 | 186,95 03.10.2025 | +0,48% +0,9000 | 262,90 | 161,80 |
| ADTRAN Holdings Inc. US00486H1059 | 7,970 03.10.2025 | -0,75% -0,0600 | 11,41 | 5,142 |
| Airbus SE NL0000235190 | 202,30 03.10.2025 | +0,10% +0,2000 | 204,15 | 124,98 |
| AIXTRON SE DE000A0WMPJ6 | 14,71 03.10.2025 | -0,74% -0,1100 | 16,63 | 8,598 |
| Allianz SE DE0008404005 | 361,50 03.10.2025 | -0,11% -0,4000 | 378,50 | 281,30 |
| Aroundtown SA LU1673108939 | 3,204 03.10.2025 | -0,50% -0,0160 | 3,516 | 2,162 |
| ATOSS Software SE DE0005104400 | 111,20 03.10.2025 | +0,91% +1,0000 | 145,80 | 98,10 |
| Aurubis AG DE0006766504 | 109,90 03.10.2025 | +2,14% +2,300 | 110,80 | 62,30 |
| BASF SE DE000BASF111 | 44,23 03.10.2025 | +1,82% +0,7900 | 54,48 | 38,49 |
| Bayer AG DE000BAY0017 | 28,77 03.10.2025 | -1,10% -0,3200 | 29,91 | 18,58 |
| Bayerische Motoren Werke AG DE0005190003 | 86,10 03.10.2025 | -1,17% -1,020 | 91,42 | 63,52 |
| Bechtle AG DE0005158703 | 37,98 03.10.2025 | -2,31% -0,9000 | 41,38 | 29,66 |
| BEFESA S.A. LU1704650164 | 29,26 03.10.2025 | +0,48% +0,1400 | 29,66 | 17,58 |
| Beiersdorf AG DE0005200000 | 90,40 03.10.2025 | -0,20% -0,1800 | 137,80 | 87,00 |
| Brenntag SE DE000A1DAHH0 | 53,08 03.10.2025 | +0,72% +0,3800 | 68,06 | 49,56 |
| CANCOM SE DE0005419105 | 25,80 03.10.2025 | -0,58% -0,1500 | 31,10 | 21,22 |
| Carl Zeiss Meditec AG DE0005313704 | 44,94 03.10.2025 | +3,03% +1,320 | 71,25 | 40,74 |
| Commerzbank AG DE000CBK1001 | 32,10 03.10.2025 | -0,43% -0,1400 | 37,81 | 13,99 |
| Continental AG DE0005439004 | 58,16 03.10.2025 | +1,01% +0,5800 | 78,42 | 54,48 |
| Covestro AG DE0006062144 | 58,82 03.10.2025 | +0,51% +0,3000 | 60,72 | 53,96 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 82,90 03.10.2025 | -0,84% -0,7000 | 113,40 | 78,00 |
| Daimler Truck Holding AG DE000DTR0CK8 | 35,78 03.10.2025 | +0,99% +0,3500 | 45,10 | 31,20 |
| Delivery Hero SE DE000A2E4K43 | 25,27 03.10.2025 | -0,32% -0,0800 | 41,74 | 19,74 |
| Deutsche Bank AG DE0005140008 | 30,02 03.10.2025 | -0,81% -0,2450 | 31,92 | 15,28 |
| Deutsche Börse AG DE0005810055 | 225,90 03.10.2025 | -2,08% -4,800 | 294,20 | 206,10 |
| Deutsche Lufthansa AG DE0008232125 | 7,350 03.10.2025 | +0,36% +0,0260 | 8,346 | 5,532 |
| Deutsche Post AG DE0005552004 | 38,73 03.10.2025 | +0,23% +0,0900 | 44,30 | 32,53 |
| Deutsche Telekom AG DE0005557508 | 29,01 03.10.2025 | -0,31% -0,0900 | 35,92 | 26,21 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,74 03.10.2025 | +0,19% +0,0800 | 70,88 | 39,71 |
| E.ON SE DE000ENAG999 | 16,03 03.10.2025 | +0,44% +0,0700 | 16,49 | 10,49 |
| Energiekontor AG DE0005313506 | 45,75 03.10.2025 | -0,11% -0,0500 | 60,90 | 37,00 |
| Evonik Industries AG DE000EVNK013 | 14,90 03.10.2025 | -0,20% -0,0300 | 22,25 | 14,59 |
| Evotec SE DE0005664809 | 6,662 03.10.2025 | +1,77% +0,1160 | 10,63 | 5,070 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 73,45 03.10.2025 | +1,24% +0,9000 | 78,50 | 47,36 |
| freenet AG DE000A0Z2ZZ5 | 26,46 03.10.2025 | -1,56% -0,4200 | 37,56 | 26,26 |
| Fresenius Medical Care AG DE0005785802 | 45,40 03.10.2025 | +0,33% +0,1500 | 53,62 | 35,07 |
| Fresenius SE & Co. KGaA DE0005785604 | 46,98 03.10.2025 | +0,19% +0,0900 | 48,01 | 31,94 |
| FUCHS SE DE000A3E5D64 | 38,34 03.10.2025 | 0% 0 | 50,60 | 37,00 |
| GEA Group AG DE0006602006 | 62,65 03.10.2025 | -1,18% -0,7500 | 66,70 | 44,38 |
| Gerresheimer AG DE000A0LD6E6 | 37,74 03.10.2025 | +3,40% +1,240 | 86,05 | 34,64 |
| Hannover Rück SE DE0008402215 | 255,80 03.10.2025 | -0,39% -1,0000 | 292,80 | 237,10 |
| Heidelberg Materials AG DE0006047004 | 188,00 03.10.2025 | -1,75% -3,350 | 211,10 | 96,04 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 82,30 03.10.2025 | +0,12% +0,1000 | 93,30 | 77,70 |
| HelloFresh SE DE000A161408 | 7,158 03.10.2025 | +0,03% +0,0020 | 13,73 | 6,740 |
| Henkel AG & Co. KGaA DE0006048432 | 69,42 03.10.2025 | -0,17% -0,1200 | 88,36 | 65,74 |
| HENSOLDT AG DE000HAG0005 | 114,70 03.10.2025 | +1,87% +2,100 | 116,10 | 27,84 |
| HOCHTIEF AG DE0006070006 | 254,40 03.10.2025 | +2,75% +6,800 | 256,40 | 108,00 |
| HUGO BOSS AG DE000A1PHFF7 | 40,61 03.10.2025 | +0,79% +0,3200 | 46,64 | 30,91 |
| Infineon Technologies AG DE0006231004 | 34,02 03.10.2025 | -0,54% -0,1850 | 39,41 | 23,50 |
| JENOPTIK AG DE000A2NB601 | 18,20 03.10.2025 | -2,36% -0,4400 | 29,18 | 14,35 |
| Jungheinrich AG DE0006219934 | 30,20 03.10.2025 | +1,07% +0,3200 | 42,54 | 23,50 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,67 03.10.2025 | +1,04% +0,1200 | 17,00 | 10,29 |
| KION GROUP AG DE000KGX8881 | 57,95 03.10.2025 | -1,53% -0,9000 | 60,00 | 28,13 |
| Knorr-Bremse AG DE000KBX1006 | 81,55 03.10.2025 | +2,00% +1,600 | 96,50 | 67,65 |
| Kontron AG AT0000A0E9W5 | 26,38 03.10.2025 | -1,79% -0,4800 | 28,88 | 15,19 |
| KRONES AG DE0006335003 | 128,80 03.10.2025 | +1,26% +1,600 | 145,00 | 100,60 |
| LANXESS AG DE0005470405 | 21,32 03.10.2025 | +0,28% +0,0600 | 33,56 | 20,45 |
| LEG Immobilien SE DE000LEG1110 | 66,55 03.10.2025 | -0,67% -0,4500 | 95,68 | 62,50 |
| Mercedes-Benz Group AG DE0007100000 | 55,08 03.10.2025 | +0,25% +0,1400 | 63,02 | 46,55 |
| Merck KGaA DE0006599905 | 117,45 03.10.2025 | -0,76% -0,9000 | 165,65 | 101,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 391,50 03.10.2025 | +0,75% +2,900 | 395,60 | 254,20 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 551,00 03.10.2025 | -0,07% -0,4000 | 613,40 | 461,70 |
| Nagarro SE DE000A3H2200 | 53,90 03.10.2025 | +1,79% +0,9500 | 99,95 | 48,60 |
| Nemetschek SE DE0006452907 | 111,00 03.10.2025 | +1,19% +1,300 | 137,80 | 88,55 |
| Nordex SE DE000A0D6554 | 22,46 03.10.2025 | -0,71% -0,1600 | 23,30 | 10,52 |
| PNE AG DE000A0JBPG2 | 13,04 03.10.2025 | +0,31% +0,0400 | 15,74 | 10,52 |
| Porsche Automobil Holding SE DE000PAH0038 | 34,17 03.10.2025 | -0,15% -0,0500 | 40,83 | 31,01 |
| PUMA SE DE0006969603 | 21,28 03.10.2025 | -0,61% -0,1300 | 47,51 | 17,06 |
| RATIONAL AG DE0007010803 | 700,50 03.10.2025 | +1,97% +13,50 | 933,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 78,15 03.10.2025 | +0,58% +0,4500 | 170,20 | 70,00 |
| Rheinmetall AG DE0007030009 | 1.968,00 03.10.2025 | -0,25% -5,000 | 2.003,00 | 465,70 |
| RTL Group S.A. LU0061462528 | 34,90 03.10.2025 | +0,14% +0,0500 | 38,65 | 23,70 |
| RWE AG DE0007037129 | 39,16 03.10.2025 | +0,18% +0,0700 | 39,18 | 27,83 |
| SAP SE DE0007164600 | 230,65 03.10.2025 | -0,80% -1,850 | 281,40 | 198,34 |
| Sartorius AG DE0007165631 | 227,50 03.10.2025 | +3,32% +7,300 | 285,70 | 166,15 |
| Scout24 SE DE000A12DM80 | 103,50 03.10.2025 | +0,10% +0,1000 | 122,50 | 76,80 |
| Siemens AG DE0007236101 | 240,35 03.10.2025 | -0,21% -0,5000 | 242,20 | 168,42 |
| Siemens Energy AG DE000ENER6Y0 | 105,90 03.10.2025 | -2,35% -2,550 | 109,85 | 34,08 |
| Siemens Healthineers AG DE000SHL1006 | 47,46 03.10.2025 | +1,39% +0,6500 | 57,94 | 41,50 |
| Siltronic AG DE000WAF3001 | 53,40 03.10.2025 | -0,37% -0,2000 | 67,50 | 31,94 |
| Sixt SE DE0007231326 | 81,35 03.10.2025 | -0,12% -0,1000 | 97,80 | 64,20 |
| SMA Solar Technology AG DE000A0DJ6J9 | 23,48 03.10.2025 | +3,16% +0,7200 | 24,66 | 11,00 |
| Stabilus SE DE000STAB1L8 | 24,95 03.10.2025 | 0% 0 | 38,85 | 17,48 |
| Ströer SE & Co. KGaA DE0007493991 | 37,00 03.10.2025 | +0,14% +0,0500 | 58,55 | 36,55 |
| Symrise AG DE000SYM9999 | 74,92 03.10.2025 | +0,40% +0,3000 | 122,10 | 72,78 |
| TAG Immobilien AG DE0008303504 | 14,42 03.10.2025 | -0,35% -0,0500 | 16,67 | 11,73 |
| Talanx AG DE000TLX1005 | 110,50 03.10.2025 | -0,90% -1,0000 | 124,40 | 70,05 |
| TeamViewer SE DE000A2YN900 | 8,750 03.10.2025 | +0,52% +0,0450 | 13,61 | 8,245 |
| thyssenkrupp AG DE0007500001 | 12,40 03.10.2025 | +3,38% +0,4050 | 12,57 | 3,108 |
| United Internet AG DE0005089031 | 27,06 03.10.2025 | +0,37% +0,1000 | 28,26 | 14,62 |
| Verbio SE DE000A0JL9W6 | 11,58 03.10.2025 | +3,21% +0,3600 | 17,95 | 7,185 |
| Volkswagen AG DE0007664039 | 92,92 03.10.2025 | -0,32% -0,3000 | 112,55 | 78,98 |
| Vonovia SE DE000A1ML7J1 | 26,70 03.10.2025 | +0,19% +0,0500 | 33,01 | 24,22 |
| Wacker Chemie AG DE000WCH8881 | 65,90 03.10.2025 | -0,38% -0,2500 | 93,10 | 56,68 |
| Zalando SE DE000ZAL1111 | 26,71 03.10.2025 | -1,15% -0,3100 | 39,94 | 22,70 |
Kennzahlen
{"main_chart_height":400,"zoom":true,"show_dash":["chart-types","timespan","quicksearch","indicators","downloads-png","downloads-jpg"],"hover_tooltip":true,"hideOHLCLabels":["open","high","low","o","h","l","v"],"i18n":{"de":{"Intraday":"1T","1m":"1 Monat","3m":"3 Monate","6m":"6 Monate","1Y":"1 Jahr","3Y":"3 Jahre","5Y":"5 Jahre","10Y":"10 Jahre"}},"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"}},"enable_intraday":false,"quicksearch":{"url":"https:\/\/www.boerse-duesseldorf.de\/wp-json\/boeag\/v1\/search","search_field":"s","params":{"charting":1}}}
Historische Kurse