HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.903,13 EUR
+0,58% +74,92
Kursdaten
- Börse Xetra
- Letzter 12.903,13
- Änderung +0,58 %
- Stand 30.12.25 17:59 Uhr
- Eröffnung 12.824,46
- Vortag 12.828,21
- Tageshoch 12.920,33
- Tagestief 12.816,51
- 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 | 24,60 30.12.2025 | +0,41% +0,1000 | 24,65 | 11,02 |
| adidas AG DE000A1EWWW0 | 169,45 30.12.2025 | +0,59% +1,0000 | 262,90 | 149,75 |
| ADTRAN Holdings Inc. US00486H1059 | 7,258 30.12.2025 | -0,77% -0,0560 | 11,41 | 6,120 |
| Airbus SE NL0000235190 | 197,28 30.12.2025 | +0,74% +1,440 | 215,05 | 131,92 |
| AIXTRON SE DE000A0WMPJ6 | 17,11 30.12.2025 | +0,44% +0,0750 | 20,02 | 8,598 |
| Allianz SE DE0008404005 | 391,60 30.12.2025 | +0,75% +2,900 | 392,00 | 292,40 |
| Aroundtown SA LU1673108939 | 2,634 30.12.2025 | +1,39% +0,0360 | 3,516 | 2,162 |
| ATOSS Software SE DE0005104400 | 114,80 30.12.2025 | +0,70% +0,8000 | 145,80 | 98,10 |
| Aurubis AG DE0006766504 | 123,00 30.12.2025 | +1,40% +1,700 | 123,00 | 70,05 |
| BASF SE DE000BASF111 | 44,53 30.12.2025 | +0,68% +0,3000 | 54,48 | 38,49 |
| Bayer AG DE000BAY0017 | 36,92 30.12.2025 | +1,28% +0,4650 | 36,94 | 18,58 |
| Bayerische Motoren Werke AG DE0005190003 | 93,36 30.12.2025 | 0% 0 | 97,40 | 63,52 |
| Bechtle AG DE0005158703 | 43,54 30.12.2025 | +0,55% +0,2400 | 44,40 | 29,66 |
| BEFESA S.A. LU1704650164 | 29,40 30.12.2025 | +2,15% +0,6200 | 30,92 | 19,46 |
| Beiersdorf AG DE0005200000 | 93,24 30.12.2025 | +0,24% +0,2200 | 137,80 | 87,00 |
| Brenntag SE DE000A1DAHH0 | 49,69 30.12.2025 | +1,02% +0,5000 | 68,06 | 45,70 |
| CANCOM SE DE0005419105 | 26,70 30.12.2025 | +0,57% +0,1500 | 31,10 | 22,05 |
| Carl Zeiss Meditec AG DE0005313704 | 40,00 30.12.2025 | -1,14% -0,4600 | 71,25 | 39,60 |
| Commerzbank AG DE000CBK1001 | 36,16 30.12.2025 | +1,69% +0,6000 | 37,81 | 15,40 |
| Continental AG DE0005439004 | 68,16 30.12.2025 | +1,64% +1,100 | 78,42 | 53,48 |
| Covestro AG DE0006062144 | 59,94 30.12.2025 | +0,33% +0,2000 | 60,72 | 53,96 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 78,65 30.12.2025 | +0,51% +0,4000 | 113,40 | 74,80 |
| Daimler Truck Holding AG DE000DTR0CK8 | 37,14 30.12.2025 | +0,22% +0,0800 | 45,10 | 31,20 |
| Delivery Hero SE DE000A2E4K43 | 22,75 30.12.2025 | +2,06% +0,4600 | 32,27 | 15,83 |
| Deutsche Bank AG DE0005140008 | 33,23 30.12.2025 | +0,71% +0,2350 | 33,39 | 16,55 |
| Deutsche Börse AG DE0005810055 | 223,90 30.12.2025 | +0,18% +0,4000 | 294,20 | 201,00 |
| Deutsche Lufthansa AG DE0008232125 | 8,390 30.12.2025 | +0,46% +0,0380 | 8,748 | 5,532 |
| Deutsche Post AG DE0005552004 | 46,84 30.12.2025 | +0,67% +0,3100 | 47,43 | 32,53 |
| Deutsche Telekom AG DE0005557508 | 27,77 30.12.2025 | +0,33% +0,0900 | 35,92 | 26,05 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 45,78 30.12.2025 | +0,33% +0,1500 | 63,02 | 39,71 |
| E.ON SE DE000ENAG999 | 16,11 30.12.2025 | +0,88% +0,1400 | 16,49 | 10,49 |
| Energiekontor AG DE0005313506 | 35,70 30.12.2025 | +0,85% +0,3000 | 60,90 | 30,50 |
| Evonik Industries AG DE000EVNK013 | 13,31 30.12.2025 | +1,22% +0,1600 | 22,25 | 12,78 |
| Evotec SE DE0005664809 | 5,410 30.12.2025 | +0,45% +0,0240 | 9,250 | 5,034 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 69,50 30.12.2025 | +0,14% +0,1000 | 80,10 | 49,32 |
| freenet AG DE000A0Z2ZZ5 | 29,46 30.12.2025 | +0,48% +0,1400 | 37,56 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 40,61 30.12.2025 | +0,32% +0,1300 | 53,62 | 39,01 |
| Fresenius SE & Co. KGaA DE0005785604 | 48,79 30.12.2025 | +0,43% +0,2100 | 50,58 | 33,18 |
| FUCHS SE DE000A3E5D64 | 38,18 30.12.2025 | +0,63% +0,2400 | 50,60 | 37,00 |
| GEA Group AG DE0006602006 | 57,55 30.12.2025 | +0,79% +0,4500 | 66,70 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 27,62 30.12.2025 | +1,02% +0,2800 | 82,65 | 23,32 |
| Hannover Rück SE DE0008402215 | 266,80 30.12.2025 | -0,07% -0,2000 | 292,80 | 240,00 |
| Heidelberg Materials AG DE0006047004 | 222,80 30.12.2025 | +0,59% +1,300 | 226,30 | 118,90 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 82,20 30.12.2025 | -0,12% -0,1000 | 93,30 | 77,70 |
| HelloFresh SE DE000A161408 | 5,976 30.12.2025 | +2,82% +0,1640 | 13,73 | 5,212 |
| Henkel AG & Co. KGaA DE0006048432 | 69,74 30.12.2025 | -0,31% -0,2200 | 88,36 | 65,74 |
| HENSOLDT AG DE000HAG0005 | 73,05 30.12.2025 | +1,88% +1,350 | 117,30 | 33,24 |
| HOCHTIEF AG DE0006070006 | 334,40 30.12.2025 | +0,84% +2,800 | 340,20 | 125,80 |
| HUGO BOSS AG DE000A1PHFF7 | 35,95 30.12.2025 | -0,55% -0,2000 | 46,64 | 30,91 |
| Infineon Technologies AG DE0006231004 | 37,44 30.12.2025 | +2,37% +0,8650 | 39,41 | 23,50 |
| JENOPTIK AG DE000A2NB601 | 19,53 30.12.2025 | +1,24% +0,2400 | 24,68 | 14,35 |
| Jungheinrich AG DE0006219934 | 35,50 30.12.2025 | +0,85% +0,3000 | 42,54 | 23,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 12,51 30.12.2025 | +1,46% +0,1800 | 17,00 | 10,39 |
| KION GROUP AG DE000KGX8881 | 68,00 30.12.2025 | -0,15% -0,1000 | 68,10 | 28,13 |
| Knorr-Bremse AG DE000KBX1006 | 95,30 30.12.2025 | +0,79% +0,7500 | 96,50 | 67,90 |
| Kontron AG AT0000A0E9W5 | 22,80 30.12.2025 | +0,53% +0,1200 | 28,88 | 17,37 |
| KRONES AG DE0006335003 | 135,20 30.12.2025 | +0,75% +1,0000 | 145,00 | 100,60 |
| LANXESS AG DE0005470405 | 17,67 30.12.2025 | +0,45% +0,0800 | 33,56 | 15,81 |
| LEG Immobilien SE DE000LEG1110 | 61,95 30.12.2025 | +0,73% +0,4500 | 81,82 | 59,80 |
| Mercedes-Benz Group AG DE0007100000 | 60,37 30.12.2025 | +1,16% +0,6900 | 63,02 | 46,55 |
| Merck KGaA DE0006599905 | 122,10 30.12.2025 | +1,62% +1,950 | 153,25 | 101,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 354,00 30.12.2025 | +0,68% +2,400 | 398,00 | 254,20 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 564,00 30.12.2025 | +0,79% +4,400 | 613,40 | 476,60 |
| Nagarro SE DE000A3H2200 | 76,25 30.12.2025 | -0,26% -0,2000 | 90,40 | 43,12 |
| Nemetschek SE DE0006452907 | 92,90 30.12.2025 | +0,60% +0,5500 | 137,80 | 87,10 |
| Nordex SE DE000A0D6554 | 29,10 30.12.2025 | +1,32% +0,3800 | 29,36 | 10,52 |
| PNE AG DE000A0JBPG2 | 10,08 30.12.2025 | +2,34% +0,2300 | 15,74 | 9,440 |
| Porsche Automobil Holding SE DE000PAH0038 | 39,78 30.12.2025 | +0,66% +0,2600 | 41,32 | 31,01 |
| PUMA SE DE0006969603 | 22,16 30.12.2025 | +1,42% +0,3100 | 44,91 | 15,42 |
| RATIONAL AG DE0007010803 | 657,50 30.12.2025 | +0,15% +1,0000 | 888,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 65,25 30.12.2025 | -1,36% -0,9000 | 141,80 | 59,95 |
| Rheinmetall AG DE0007030009 | 1.556,50 30.12.2025 | +2,98% +45,00 | 2.003,00 | 600,00 |
| RTL Group S.A. LU0061462528 | 34,50 30.12.2025 | +1,32% +0,4500 | 38,65 | 26,65 |
| RWE AG DE0007037129 | 45,14 30.12.2025 | +0,67% +0,3000 | 46,72 | 28,08 |
| SAP SE DE0007164600 | 209,05 30.12.2025 | +0,02% +0,0500 | 281,40 | 202,10 |
| Sartorius AG DE0007165631 | 246,70 30.12.2025 | +0,41% +1,0000 | 285,70 | 166,15 |
| Scout24 SE DE000A12DM80 | 85,85 30.12.2025 | +0,59% +0,5000 | 122,50 | 85,05 |
| Siemens AG DE0007236101 | 238,35 30.12.2025 | +0,61% +1,450 | 252,30 | 168,42 |
| Siemens Energy AG DE000ENER6Y0 | 120,05 30.12.2025 | -0,21% -0,2500 | 124,80 | 44,12 |
| Siemens Healthineers AG DE000SHL1006 | 44,75 30.12.2025 | +0,54% +0,2400 | 57,94 | 40,88 |
| Siltronic AG DE000WAF3001 | 48,16 30.12.2025 | +2,99% +1,400 | 60,40 | 31,94 |
| Sixt SE DE0007231326 | 70,35 30.12.2025 | +0,86% +0,6000 | 97,80 | 64,55 |
| SMA Solar Technology AG DE000A0DJ6J9 | 33,80 30.12.2025 | +1,62% +0,5400 | 37,34 | 11,89 |
| Stabilus SE DE000STAB1L8 | 20,40 30.12.2025 | +1,24% +0,2500 | 33,40 | 17,48 |
| Ströer SE & Co. KGaA DE0007493991 | 36,80 30.12.2025 | +1,24% +0,4500 | 58,55 | 33,45 |
| Symrise AG DE000SYM9999 | 68,94 30.12.2025 | +0,73% +0,5000 | 107,05 | 65,24 |
| TAG Immobilien AG DE0008303504 | 13,18 30.12.2025 | +0,76% +0,1000 | 15,99 | 11,73 |
| Talanx AG DE000TLX1005 | 113,70 30.12.2025 | +0,71% +0,8000 | 124,40 | 79,00 |
| TeamViewer SE DE000A2YN900 | 6,050 30.12.2025 | +2,37% +0,1400 | 13,52 | 5,395 |
| thyssenkrupp AG DE0007500001 | 9,326 30.12.2025 | +1,46% +0,1340 | 13,24 | 3,821 |
| United Internet AG DE0005089031 | 27,54 30.12.2025 | +0,95% +0,2600 | 29,20 | 14,62 |
| Verbio SE DE000A0JL9W6 | 20,96 30.12.2025 | +5,86% +1,160 | 20,96 | 7,185 |
| Volkswagen AG DE0007664039 | 103,90 30.12.2025 | +0,97% +1,0000 | 112,55 | 82,96 |
| Vonovia SE DE000A1ML7J1 | 24,48 30.12.2025 | +0,78% +0,1900 | 30,73 | 23,66 |
| Wacker Chemie AG DE000WCH8881 | 68,80 30.12.2025 | +1,55% +1,050 | 87,74 | 56,68 |
| Zalando SE DE000ZAL1111 | 25,21 30.12.2025 | +0,48% +0,1200 | 39,94 | 21,71 |
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