HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.813,95 EUR
+0,37% +46,62
Kursdaten
- Börse Xetra
- Letzter 12.813,95
- Änderung +0,37 %
- Stand 22.08.25 18:00 Uhr
- Eröffnung 12.741,09
- Vortag 12.767,33
- Tageshoch 12.852,09
- Tagestief 12.734,91
- 52W Hoch 12.910,27 (10.07.25)
- 52W Tief 9.620,15 (11.09.24)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 20,30 22.08.2025 | +5,18% +1,0000 | 20,50 | 11,02 |
| adidas AG DE000A1EWWW0 | 170,95 22.08.2025 | +1,54% +2,600 | 262,90 | 161,80 |
| ADTRAN Holdings Inc. US00486H1059 | 7,750 22.08.2025 | +6,19% +0,4520 | 11,41 | 4,413 |
| Airbus SE NL0000235190 | 181,16 22.08.2025 | +0,52% +0,9400 | 186,98 | 124,98 |
| AIXTRON SE DE000A0WMPJ6 | 13,02 22.08.2025 | +2,24% +0,2850 | 17,70 | 8,598 |
| Allianz SE DE0008404005 | 373,20 22.08.2025 | +0,03% +0,1000 | 378,50 | 272,40 |
| Aroundtown SA LU1673108939 | 3,460 22.08.2025 | +3,84% +0,1280 | 3,478 | 2,096 |
| ATOSS Software SE DE0005104400 | 103,40 22.08.2025 | +0,58% +0,6000 | 145,80 | 102,40 |
| Aurubis AG DE0006766504 | 97,10 22.08.2025 | +1,73% +1,650 | 97,10 | 61,40 |
| BASF SE DE000BASF111 | 47,87 22.08.2025 | +0,97% +0,4600 | 54,48 | 38,49 |
| Bayer AG DE000BAY0017 | 28,48 22.08.2025 | +2,34% +0,6500 | 30,81 | 18,58 |
| Bayerische Motoren Werke AG DE0005190003 | 90,94 22.08.2025 | +1,16% +1,040 | 91,42 | 63,52 |
| Bechtle AG DE0005158703 | 41,06 22.08.2025 | +0,54% +0,2200 | 41,30 | 29,66 |
| BEFESA S.A. LU1704650164 | 27,64 22.08.2025 | +0,73% +0,2000 | 29,62 | 17,58 |
| Beiersdorf AG DE0005200000 | 99,32 22.08.2025 | -1,27% -1,280 | 137,80 | 93,36 |
| Brenntag SE DE000A1DAHH0 | 54,92 22.08.2025 | +2,08% +1,120 | 68,68 | 51,76 |
| CANCOM SE DE0005419105 | 22,85 22.08.2025 | +1,56% +0,3500 | 31,10 | 21,22 |
| Carl Zeiss Meditec AG DE0005313704 | 42,78 22.08.2025 | +1,37% +0,5800 | 71,60 | 41,62 |
| Commerzbank AG DE000CBK1001 | 36,53 22.08.2025 | -2,82% -1,060 | 37,81 | 12,45 |
| Continental AG DE0005439004 | 75,82 22.08.2025 | +1,64% +1,220 | 78,42 | 51,34 |
| Covestro AG DE0006062144 | 60,02 22.08.2025 | -0,40% -0,2400 | 60,72 | 53,30 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 80,65 22.08.2025 | -2,54% -2,100 | 113,40 | 78,00 |
| Daimler Truck Holding AG DE000DTR0CK8 | 41,29 22.08.2025 | +2,56% +1,030 | 45,10 | 29,64 |
| Delivery Hero SE DE000A2E4K43 | 24,00 22.08.2025 | +0,63% +0,1500 | 41,74 | 19,74 |
| Deutsche Bank AG DE0005140008 | 31,58 22.08.2025 | +0,86% +0,2700 | 31,68 | 14,02 |
| Deutsche Börse AG DE0005810055 | 256,20 22.08.2025 | -0,35% -0,9000 | 294,20 | 196,50 |
| Deutsche Lufthansa AG DE0008232125 | 8,254 22.08.2025 | +1,88% +0,1520 | 8,336 | 5,532 |
| Deutsche Post AG DE0005552004 | 39,99 22.08.2025 | -1,26% -0,5100 | 44,30 | 32,53 |
| Deutsche Telekom AG DE0005557508 | 31,38 22.08.2025 | -0,60% -0,1900 | 35,92 | 25,05 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,68 22.08.2025 | +0,30% +0,1400 | 74,76 | 39,71 |
| E.ON SE DE000ENAG999 | 15,41 22.08.2025 | -0,52% -0,0800 | 16,49 | 10,49 |
| Energiekontor AG DE0005313506 | 47,60 22.08.2025 | +1,28% +0,6000 | 60,90 | 37,00 |
| Evonik Industries AG DE000EVNK013 | 17,23 22.08.2025 | +1,00% +0,1700 | 22,25 | 16,18 |
| Evotec SE DE0005664809 | 6,090 22.08.2025 | 0% 0 | 10,63 | 5,070 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 75,85 22.08.2025 | +0,40% +0,3000 | 78,50 | 44,24 |
| freenet AG DE000A0Z2ZZ5 | 28,52 22.08.2025 | +0,78% +0,2200 | 37,56 | 25,24 |
| Fresenius Medical Care AG DE0005785802 | 43,20 22.08.2025 | -0,39% -0,1700 | 53,62 | 34,10 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,55 22.08.2025 | +0,93% +0,4400 | 48,01 | 31,94 |
| FUCHS SE DE000A3E5D64 | 42,32 22.08.2025 | +1,39% +0,5800 | 50,60 | 37,00 |
| GEA Group AG DE0006602006 | 64,25 22.08.2025 | +0,94% +0,6000 | 66,70 | 40,58 |
| Gerresheimer AG DE000A0LD6E6 | 45,98 22.08.2025 | +1,68% +0,7600 | 106,10 | 41,70 |
| Hannover Rück SE DE0008402215 | 253,20 22.08.2025 | -0,47% -1,200 | 292,80 | 237,10 |
| Heidelberg Materials AG DE0006047004 | 202,50 22.08.2025 | +1,05% +2,100 | 211,10 | 90,40 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 87,70 22.08.2025 | +0,11% +0,1000 | 93,30 | 81,90 |
| HelloFresh SE DE000A161408 | 8,090 22.08.2025 | -1,00% -0,0820 | 13,73 | 6,506 |
| Henkel AG & Co. KGaA DE0006048432 | 73,74 22.08.2025 | +0,93% +0,6800 | 88,36 | 65,74 |
| HENSOLDT AG DE000HAG0005 | 85,95 22.08.2025 | +3,62% +3,000 | 108,90 | 27,84 |
| HOCHTIEF AG DE0006070006 | 226,20 22.08.2025 | +1,53% +3,400 | 228,00 | 104,40 |
| HUGO BOSS AG DE000A1PHFF7 | 42,39 22.08.2025 | +1,39% +0,5800 | 46,64 | 30,91 |
| Infineon Technologies AG DE0006231004 | 36,40 22.08.2025 | +0,21% +0,0750 | 39,41 | 23,50 |
| JENOPTIK AG DE000A2NB601 | 17,77 22.08.2025 | +1,48% +0,2600 | 29,18 | 14,35 |
| Jungheinrich AG DE0006219934 | 31,52 22.08.2025 | +1,48% +0,4600 | 42,54 | 23,50 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,84 22.08.2025 | +0,42% +0,0500 | 17,00 | 10,02 |
| KION GROUP AG DE000KGX8881 | 59,20 22.08.2025 | +2,78% +1,600 | 59,55 | 28,13 |
| Knorr-Bremse AG DE000KBX1006 | 90,60 22.08.2025 | +1,46% +1,300 | 96,50 | 67,65 |
| Kontron AG AT0000A0E9W5 | 23,98 22.08.2025 | 0% 0 | 28,88 | 15,19 |
| KRONES AG DE0006335003 | 132,00 22.08.2025 | +2,48% +3,200 | 145,00 | 100,60 |
| LANXESS AG DE0005470405 | 25,30 22.08.2025 | +1,77% +0,4400 | 33,56 | 20,45 |
| LEG Immobilien SE DE000LEG1110 | 73,15 22.08.2025 | +1,81% +1,300 | 96,46 | 62,50 |
| Mercedes-Benz Group AG DE0007100000 | 54,90 22.08.2025 | +1,82% +0,9800 | 63,03 | 46,55 |
| Merck KGaA DE0006599905 | 111,65 22.08.2025 | +0,31% +0,3500 | 176,60 | 101,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 380,30 22.08.2025 | +0,11% +0,4000 | 390,50 | 254,20 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 554,80 22.08.2025 | -0,86% -4,800 | 613,40 | 461,70 |
| Nagarro SE DE000A3H2200 | 53,45 22.08.2025 | +3,79% +1,950 | 99,95 | 49,02 |
| Nemetschek SE DE0006452907 | 117,40 22.08.2025 | -2,65% -3,200 | 137,80 | 86,30 |
| Nordex SE DE000A0D6554 | 21,94 22.08.2025 | +2,05% +0,4400 | 23,30 | 10,52 |
| PNE AG DE000A0JBPG2 | 13,88 22.08.2025 | +0,29% +0,0400 | 15,74 | 10,52 |
| Porsche Automobil Holding SE DE000PAH0038 | 37,58 22.08.2025 | +1,18% +0,4400 | 42,58 | 31,01 |
| PUMA SE DE0006969603 | 18,70 22.08.2025 | +3,69% +0,6650 | 47,51 | 17,06 |
| RATIONAL AG DE0007010803 | 644,00 22.08.2025 | +0,70% +4,500 | 933,50 | 630,00 |
| Redcare Pharmacy N.V. NL0012044747 | 92,85 22.08.2025 | +0,11% +0,1000 | 170,20 | 86,60 |
| Rheinmetall AG DE0007030009 | 1.619,00 22.08.2025 | +0,28% +4,500 | 1.939,50 | 465,70 |
| RTL Group S.A. LU0061462528 | 35,50 22.08.2025 | +1,87% +0,6500 | 38,05 | 23,70 |
| RWE AG DE0007037129 | 35,62 22.08.2025 | +0,28% +0,1000 | 37,76 | 27,83 |
| SAP SE DE0007164600 | 232,10 22.08.2025 | -0,51% -1,200 | 281,40 | 190,32 |
| Sartorius AG DE0007165631 | 194,85 22.08.2025 | +1,75% +3,350 | 285,70 | 166,15 |
| Scout24 SE DE000A12DM80 | 113,40 22.08.2025 | -0,09% -0,1000 | 122,50 | 67,05 |
| Siemens AG DE0007236101 | 236,35 22.08.2025 | +1,61% +3,750 | 240,55 | 160,84 |
| Siemens Energy AG DE000ENER6Y0 | 92,88 22.08.2025 | +0,45% +0,4200 | 104,05 | 23,79 |
| Siemens Healthineers AG DE000SHL1006 | 47,85 22.08.2025 | +0,86% +0,4100 | 57,94 | 41,50 |
| Siltronic AG DE000WAF3001 | 37,88 22.08.2025 | +5,75% +2,060 | 74,85 | 32,72 |
| Sixt SE DE0007231326 | 88,40 22.08.2025 | +1,96% +1,700 | 97,80 | 59,90 |
| SMA Solar Technology AG DE000A0DJ6J9 | 23,54 22.08.2025 | +4,72% +1,060 | 24,66 | 11,00 |
| Stabilus SE DE000STAB1L8 | 23,85 22.08.2025 | +2,36% +0,5500 | 40,25 | 17,48 |
| Ströer SE & Co. KGaA DE0007493991 | 42,40 22.08.2025 | +0,47% +0,2000 | 59,50 | 42,05 |
| Symrise AG DE000SYM9999 | 83,86 22.08.2025 | +1,13% +0,9400 | 124,75 | 77,60 |
| TAG Immobilien AG DE0008303504 | 15,77 22.08.2025 | +3,00% +0,4600 | 16,96 | 11,73 |
| Talanx AG DE000TLX1005 | 120,00 22.08.2025 | 0% 0 | 124,40 | 70,05 |
| TeamViewer SE DE000A2YN900 | 8,990 22.08.2025 | +0,45% +0,0400 | 13,61 | 8,805 |
| thyssenkrupp AG DE0007500001 | 8,752 22.08.2025 | +0,25% +0,0220 | 11,57 | 2,752 |
| United Internet AG DE0005089031 | 26,64 22.08.2025 | +4,14% +1,060 | 26,76 | 14,62 |
| Verbio SE DE000A0JL9W6 | 10,19 22.08.2025 | +2,88% +0,2850 | 18,59 | 7,185 |
| Volkswagen AG DE0007664039 | 102,65 22.08.2025 | +2,14% +2,150 | 112,55 | 78,98 |
| Vonovia SE DE000A1ML7J1 | 28,42 22.08.2025 | +1,90% +0,5300 | 33,63 | 24,22 |
| Wacker Chemie AG DE000WCH8881 | 68,25 22.08.2025 | +1,94% +1,300 | 96,90 | 56,68 |
| Zalando SE DE000ZAL1111 | 24,87 22.08.2025 | +2,30% +0,5600 | 39,94 | 21,32 |
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