HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.732,23 EUR
+0,31% +39,66
Kursdaten
- Börse Xetra
- Letzter 12.732,23
- Änderung +0,31 %
- Stand 24.10.25 17:59 Uhr
- Eröffnung 12.730,52
- Vortag 12.692,57
- Tageshoch 12.735,31
- Tagestief 12.669,31
- 52W Hoch 13.003,71 (09.10.25)
- 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 | 21,25 24.10.2025 | -0,93% -0,2000 | 22,20 | 11,02 |
| adidas AG DE000A1EWWW0 | 186,95 24.10.2025 | -1,01% -1,900 | 262,90 | 161,80 |
| ADTRAN Holdings Inc. US00486H1059 | 8,510 24.10.2025 | +4,11% +0,3360 | 11,41 | 5,546 |
| Airbus SE NL0000235190 | 208,35 24.10.2025 | +0,65% +1,350 | 209,30 | 131,92 |
| AIXTRON SE DE000A0WMPJ6 | 13,25 24.10.2025 | +1,81% +0,2350 | 16,63 | 8,598 |
| Allianz SE DE0008404005 | 351,90 24.10.2025 | +0,09% +0,3000 | 378,50 | 281,30 |
| Aroundtown SA LU1673108939 | 3,226 24.10.2025 | -0,49% -0,0160 | 3,516 | 2,162 |
| ATOSS Software SE DE0005104400 | 119,40 24.10.2025 | +0,34% +0,4000 | 145,80 | 98,10 |
| Aurubis AG DE0006766504 | 109,70 24.10.2025 | +1,39% +1,500 | 120,40 | 69,50 |
| BASF SE DE000BASF111 | 43,55 24.10.2025 | +0,02% +0,0100 | 54,48 | 38,49 |
| Bayer AG DE000BAY0017 | 27,65 24.10.2025 | +0,40% +0,1100 | 29,68 | 18,58 |
| Bayerische Motoren Werke AG DE0005190003 | 80,84 24.10.2025 | +0,97% +0,7800 | 91,42 | 63,52 |
| Bechtle AG DE0005158703 | 36,48 24.10.2025 | +0,89% +0,3200 | 41,38 | 29,66 |
| BEFESA S.A. LU1704650164 | 29,88 24.10.2025 | -0,53% -0,1600 | 30,92 | 17,58 |
| Beiersdorf AG DE0005200000 | 94,76 24.10.2025 | -1,62% -1,560 | 137,80 | 87,00 |
| Brenntag SE DE000A1DAHH0 | 50,18 24.10.2025 | -0,04% -0,0200 | 68,06 | 47,41 |
| CANCOM SE DE0005419105 | 25,30 24.10.2025 | +1,00% +0,2500 | 31,10 | 21,22 |
| Carl Zeiss Meditec AG DE0005313704 | 45,56 24.10.2025 | -2,77% -1,300 | 71,25 | 40,74 |
| Commerzbank AG DE000CBK1001 | 30,20 24.10.2025 | +1,68% +0,5000 | 37,81 | 13,99 |
| Continental AG DE0005439004 | 64,24 24.10.2025 | +1,58% +1,0000 | 78,42 | 53,48 |
| Covestro AG DE0006062144 | 59,38 24.10.2025 | -0,80% -0,4800 | 60,72 | 53,96 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 79,85 24.10.2025 | +0,95% +0,7500 | 113,40 | 76,65 |
| Daimler Truck Holding AG DE000DTR0CK8 | 35,30 24.10.2025 | +0,94% +0,3300 | 45,10 | 31,20 |
| Delivery Hero SE DE000A2E4K43 | 22,68 24.10.2025 | +0,22% +0,0500 | 41,74 | 19,74 |
| Deutsche Bank AG DE0005140008 | 28,88 24.10.2025 | +0,70% +0,2000 | 31,92 | 15,30 |
| Deutsche Börse AG DE0005810055 | 227,90 24.10.2025 | +1,20% +2,700 | 294,20 | 206,10 |
| Deutsche Lufthansa AG DE0008232125 | 6,916 24.10.2025 | -0,69% -0,0480 | 8,346 | 5,532 |
| Deutsche Post AG DE0005552004 | 39,00 24.10.2025 | +0,05% +0,0200 | 44,30 | 32,53 |
| Deutsche Telekom AG DE0005557508 | 29,00 24.10.2025 | -1,09% -0,3200 | 35,92 | 27,73 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,80 24.10.2025 | +1,66% +0,7500 | 70,60 | 39,71 |
| E.ON SE DE000ENAG999 | 16,00 24.10.2025 | +0,25% +0,0400 | 16,49 | 10,49 |
| Energiekontor AG DE0005313506 | 36,70 24.10.2025 | -2,91% -1,100 | 60,90 | 36,60 |
| Evonik Industries AG DE000EVNK013 | 14,91 24.10.2025 | -0,07% -0,0100 | 22,25 | 14,36 |
| Evotec SE DE0005664809 | 6,964 24.10.2025 | +2,35% +0,1600 | 10,63 | 5,070 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 74,10 24.10.2025 | -0,67% -0,5000 | 78,50 | 47,56 |
| freenet AG DE000A0Z2ZZ5 | 27,26 24.10.2025 | +0,15% +0,0400 | 37,56 | 26,44 |
| Fresenius Medical Care AG DE0005785802 | 46,91 24.10.2025 | +1,58% +0,7300 | 53,62 | 35,07 |
| Fresenius SE & Co. KGaA DE0005785604 | 48,95 24.10.2025 | +0,31% +0,1500 | 49,22 | 31,94 |
| FUCHS SE DE000A3E5D64 | 39,78 24.10.2025 | +0,51% +0,2000 | 50,60 | 37,00 |
| GEA Group AG DE0006602006 | 63,45 24.10.2025 | +1,36% +0,8500 | 66,70 | 44,38 |
| Gerresheimer AG DE000A0LD6E6 | 28,76 24.10.2025 | +3,45% +0,9600 | 83,95 | 26,62 |
| Hannover Rück SE DE0008402215 | 254,60 24.10.2025 | -0,08% -0,2000 | 292,80 | 237,10 |
| Heidelberg Materials AG DE0006047004 | 199,15 24.10.2025 | +3,81% +7,300 | 211,10 | 96,04 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 82,00 24.10.2025 | +0,86% +0,7000 | 93,30 | 77,70 |
| HelloFresh SE DE000A161408 | 7,508 24.10.2025 | +1,24% +0,0920 | 13,73 | 6,740 |
| Henkel AG & Co. KGaA DE0006048432 | 71,66 24.10.2025 | -0,28% -0,2000 | 88,36 | 65,74 |
| HENSOLDT AG DE000HAG0005 | 98,10 24.10.2025 | +1,45% +1,400 | 117,30 | 30,14 |
| HOCHTIEF AG DE0006070006 | 255,20 24.10.2025 | +3,15% +7,800 | 268,00 | 111,10 |
| HUGO BOSS AG DE000A1PHFF7 | 41,25 24.10.2025 | +0,05% +0,0200 | 46,64 | 30,91 |
| Infineon Technologies AG DE0006231004 | 33,69 24.10.2025 | +0,21% +0,0700 | 39,41 | 23,50 |
| JENOPTIK AG DE000A2NB601 | 20,06 24.10.2025 | +1,16% +0,2300 | 24,68 | 14,35 |
| Jungheinrich AG DE0006219934 | 30,50 24.10.2025 | +0,93% +0,2800 | 42,54 | 23,50 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,00 24.10.2025 | +1,52% +0,1800 | 17,00 | 10,29 |
| KION GROUP AG DE000KGX8881 | 56,85 24.10.2025 | +1,61% +0,9000 | 60,00 | 28,13 |
| Knorr-Bremse AG DE000KBX1006 | 80,65 24.10.2025 | +1,38% +1,100 | 96,50 | 67,65 |
| Kontron AG AT0000A0E9W5 | 25,24 24.10.2025 | -0,32% -0,0800 | 28,88 | 15,19 |
| KRONES AG DE0006335003 | 128,00 24.10.2025 | +0,63% +0,8000 | 145,00 | 100,60 |
| LANXESS AG DE0005470405 | 21,50 24.10.2025 | +1,70% +0,3600 | 33,56 | 19,68 |
| LEG Immobilien SE DE000LEG1110 | 68,85 24.10.2025 | -0,43% -0,3000 | 89,36 | 62,50 |
| Mercedes-Benz Group AG DE0007100000 | 53,44 24.10.2025 | +0,98% +0,5200 | 63,02 | 46,55 |
| Merck KGaA DE0006599905 | 114,95 24.10.2025 | +0,26% +0,3000 | 156,35 | 101,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 387,60 24.10.2025 | +0,41% +1,600 | 398,00 | 254,20 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 548,40 24.10.2025 | +0,04% +0,2000 | 613,40 | 461,70 |
| Nagarro SE DE000A3H2200 | 49,46 24.10.2025 | 0% 0 | 99,95 | 47,66 |
| Nemetschek SE DE0006452907 | 104,20 24.10.2025 | +0,97% +1,0000 | 137,80 | 88,55 |
| Nordex SE DE000A0D6554 | 22,50 24.10.2025 | -1,06% -0,2400 | 24,20 | 10,52 |
| PNE AG DE000A0JBPG2 | 11,20 24.10.2025 | +1,82% +0,2000 | 15,74 | 10,52 |
| Porsche Automobil Holding SE DE000PAH0038 | 34,50 24.10.2025 | +0,76% +0,2600 | 40,60 | 31,01 |
| PUMA SE DE0006969603 | 21,99 24.10.2025 | +1,06% +0,2300 | 47,51 | 17,06 |
| RATIONAL AG DE0007010803 | 657,50 24.10.2025 | -1,87% -12,50 | 933,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 79,95 24.10.2025 | +0,76% +0,6000 | 170,20 | 70,00 |
| Rheinmetall AG DE0007030009 | 1.763,50 24.10.2025 | +0,11% +2,000 | 2.003,00 | 465,70 |
| RTL Group S.A. LU0061462528 | 34,50 24.10.2025 | -1,00% -0,3500 | 38,65 | 23,70 |
| RWE AG DE0007037129 | 40,37 24.10.2025 | +0,15% +0,0600 | 41,48 | 27,83 |
| SAP SE DE0007164600 | 240,70 24.10.2025 | +0,35% +0,8500 | 281,40 | 210,60 |
| Sartorius AG DE0007165631 | 239,70 24.10.2025 | +1,31% +3,100 | 285,70 | 166,15 |
| Scout24 SE DE000A12DM80 | 101,40 24.10.2025 | -0,30% -0,3000 | 122,50 | 78,80 |
| Siemens AG DE0007236101 | 242,80 24.10.2025 | +0,96% +2,300 | 248,40 | 168,42 |
| Siemens Energy AG DE000ENER6Y0 | 103,40 24.10.2025 | +3,90% +3,880 | 109,95 | 36,90 |
| Siemens Healthineers AG DE000SHL1006 | 49,31 24.10.2025 | +0,43% +0,2100 | 57,94 | 41,50 |
| Siltronic AG DE000WAF3001 | 58,60 24.10.2025 | +7,42% +4,050 | 59,90 | 31,94 |
| Sixt SE DE0007231326 | 77,40 24.10.2025 | +2,31% +1,750 | 97,80 | 64,55 |
| SMA Solar Technology AG DE000A0DJ6J9 | 22,92 24.10.2025 | +4,66% +1,020 | 24,66 | 11,00 |
| Stabilus SE DE000STAB1L8 | 23,00 24.10.2025 | +1,55% +0,3500 | 38,85 | 17,48 |
| Ströer SE & Co. KGaA DE0007493991 | 40,05 24.10.2025 | -0,12% -0,0500 | 58,55 | 36,55 |
| Symrise AG DE000SYM9999 | 81,46 24.10.2025 | +0,67% +0,5400 | 115,10 | 72,78 |
| TAG Immobilien AG DE0008303504 | 15,27 24.10.2025 | +0,33% +0,0500 | 15,99 | 11,73 |
| Talanx AG DE000TLX1005 | 107,90 24.10.2025 | +0,65% +0,7000 | 124,40 | 70,05 |
| TeamViewer SE DE000A2YN900 | 6,615 24.10.2025 | +0,38% +0,0250 | 13,61 | 6,455 |
| thyssenkrupp AG DE0007500001 | 9,152 24.10.2025 | +3,16% +0,2800 | 13,24 | 3,130 |
| United Internet AG DE0005089031 | 27,64 24.10.2025 | -0,50% -0,1400 | 29,20 | 14,62 |
| Verbio SE DE000A0JL9W6 | 15,49 24.10.2025 | +3,40% +0,5100 | 15,60 | 7,185 |
| Volkswagen AG DE0007664039 | 89,92 24.10.2025 | +0,78% +0,7000 | 112,55 | 78,98 |
| Vonovia SE DE000A1ML7J1 | 27,60 24.10.2025 | +0,18% +0,0500 | 32,02 | 24,22 |
| Wacker Chemie AG DE000WCH8881 | 68,95 24.10.2025 | +1,92% +1,300 | 87,74 | 56,68 |
| Zalando SE DE000ZAL1111 | 26,32 24.10.2025 | -0,68% -0,1800 | 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