HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.214,79 EUR
+0,69% +83,31
Kursdaten
- Börse Xetra
- Letzter 12.214,79
- Änderung +0,69 %
- Stand 24.11.25 17:59 Uhr
- Eröffnung 12.188,44
- Vortag 12.131,48
- Tageshoch 12.284,94
- Tagestief 12.165,23
- 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 | 22,85 16:31:44 Uhr | +5,54% +1,200 | 22,20 | 11,02 |
| adidas AG DE000A1EWWW0 | 152,45 16:31:44 Uhr | +0,10% +0,1500 | 262,90 | 149,75 |
| ADTRAN Holdings Inc. US00486H1059 | 6,400 16:30:58 Uhr | +0,06% +0,0040 | 11,41 | 6,120 |
| Airbus SE NL0000235190 | 201,90 16:31:43 Uhr | -0,44% -0,9000 | 215,05 | 131,92 |
| AIXTRON SE DE000A0WMPJ6 | 17,29 16:31:44 Uhr | +5,62% +0,9200 | 20,02 | 8,598 |
| Allianz SE DE0008404005 | 362,00 17:56:05 Uhr | -0,39% -1,400 | 378,50 | 285,70 |
| Aroundtown SA LU1673108939 | 3,116 15:32:50 Uhr | +2,10% +0,0640 | 3,516 | 2,162 |
| ATOSS Software SE DE0005104400 | 108,00 16:31:44 Uhr | +2,08% +2,200 | 145,80 | 98,10 |
| Aurubis AG DE0006766504 | 107,80 16:32:30 Uhr | +1,79% +1,900 | 120,40 | 70,05 |
| BASF SE DE000BASF111 | 44,48 16:31:43 Uhr | +1,85% +0,8100 | 54,48 | 38,49 |
| Bayer AG DE000BAY0017 | 30,28 18:18:58 Uhr | +9,75% +2,690 | 29,75 | 18,58 |
| Bayerische Motoren Werke AG DE0005190003 | 86,92 16:31:43 Uhr | +2,26% +1,920 | 91,42 | 63,52 |
| Bechtle AG DE0005158703 | 38,56 16:31:44 Uhr | +1,10% +0,4200 | 41,38 | 29,66 |
| BEFESA S.A. LU1704650164 | 27,24 16:31:44 Uhr | +1,57% +0,4200 | 30,92 | 18,55 |
| Beiersdorf AG DE0005200000 | 90,60 16:31:44 Uhr | +1,77% +1,580 | 137,80 | 87,00 |
| Brenntag SE DE000A1DAHH0 | 49,01 16:31:44 Uhr | +0,60% +0,2900 | 68,06 | 45,70 |
| CANCOM SE DE0005419105 | 25,20 16:31:44 Uhr | +2,44% +0,6000 | 31,10 | 22,05 |
| Carl Zeiss Meditec AG DE0005313704 | 44,66 16:31:44 Uhr | +3,81% +1,640 | 71,25 | 40,40 |
| Commerzbank AG DE000CBK1001 | 32,07 16:31:44 Uhr | +0,94% +0,3000 | 37,81 | 13,99 |
| Continental AG DE0005439004 | 62,74 16:31:44 Uhr | +0,22% +0,1400 | 78,42 | 53,48 |
| Covestro AG DE0006062144 | 59,48 16:30:15 Uhr | -0,70% -0,4200 | 60,72 | 53,96 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 84,05 16:31:44 Uhr | 0% 0 | 113,40 | 74,80 |
| Daimler Truck Holding AG DE000DTR0CK8 | 35,93 16:31:43 Uhr | +0,98% +0,3500 | 45,10 | 31,20 |
| Delivery Hero SE DE000A2E4K43 | 16,09 16:31:46 Uhr | +0,97% +0,1550 | 39,21 | 15,83 |
| Deutsche Bank AG DE0005140008 | 29,73 08:10:07 Uhr | +1,61% +0,4700 | 33,39 | 15,39 |
| Deutsche Börse AG DE0005810055 | 216,80 16:31:44 Uhr | -0,55% -1,200 | 294,20 | 201,00 |
| Deutsche Lufthansa AG DE0008232125 | 8,032 18:24:18 Uhr | +1,62% +0,1280 | 8,346 | 5,532 |
| Deutsche Post AG DE0005552004 | 43,61 18:29:28 Uhr | +1,56% +0,6700 | 45,38 | 32,53 |
| Deutsche Telekom AG DE0005557508 | 27,29 16:31:43 Uhr | -1,09% -0,3000 | 35,92 | 26,05 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,99 16:32:31 Uhr | +1,95% +0,8400 | 63,02 | 39,71 |
| E.ON SE DE000ENAG999 | 15,49 16:31:43 Uhr | +0,03% +0,0050 | 16,49 | 10,49 |
| Energiekontor AG DE0005313506 | 32,60 16:31:44 Uhr | +2,19% +0,7000 | 60,90 | 30,50 |
| Evonik Industries AG DE000EVNK013 | 13,56 09:50:10 Uhr | +3,91% +0,5100 | 22,25 | 13,03 |
| Evotec SE DE0005664809 | 5,272 16:31:44 Uhr | +1,50% +0,0780 | 9,340 | 5,070 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 71,80 16:31:44 Uhr | +1,34% +0,9500 | 80,10 | 49,32 |
| freenet AG DE000A0Z2ZZ5 | 27,56 16:31:44 Uhr | +0,58% +0,1600 | 37,56 | 26,18 |
| Fresenius Medical Care AG DE0005785802 | 41,31 16:31:44 Uhr | +2,05% +0,8300 | 53,62 | 39,17 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,46 16:31:44 Uhr | +1,30% +0,6100 | 50,58 | 32,80 |
| FUCHS SE DE000A3E5D64 | 38,82 16:31:44 Uhr | +1,04% +0,4000 | 50,60 | 37,00 |
| GEA Group AG DE0006602006 | 57,45 16:32:30 Uhr | +0,26% +0,1500 | 66,70 | 46,12 |
| Gerresheimer AG DE000A0LD6E6 | 24,02 16:32:30 Uhr | +1,95% +0,4600 | 82,65 | 23,32 |
| Hannover Rück SE DE0008402215 | 255,00 16:32:30 Uhr | +0,16% +0,4000 | 292,80 | 240,00 |
| Heidelberg Materials AG DE0006047004 | 207,40 16:32:28 Uhr | +0,48% +1,0000 | 216,20 | 117,00 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 79,40 16:32:30 Uhr | +0,38% +0,3000 | 93,30 | 77,70 |
| HelloFresh SE DE000A161408 | 5,338 16:32:28 Uhr | +0,60% +0,0320 | 13,73 | 5,212 |
| Henkel AG & Co. KGaA DE0006048432 | 69,74 16:32:28 Uhr | -0,54% -0,3800 | 88,36 | 65,74 |
| HENSOLDT AG DE000HAG0005 | 68,00 18:22:35 Uhr | -5,82% -4,200 | 117,30 | 32,98 |
| HOCHTIEF AG DE0006070006 | 288,80 16:32:30 Uhr | +7,44% +20,00 | 297,00 | 115,60 |
| HUGO BOSS AG DE000A1PHFF7 | 37,19 16:31:44 Uhr | +0,22% +0,0800 | 46,64 | 30,91 |
| Infineon Technologies AG DE0006231004 | 32,23 08:12:06 Uhr | -0,26% -0,0850 | 39,41 | 23,50 |
| JENOPTIK AG DE000A2NB601 | 19,20 16:32:30 Uhr | +3,73% +0,6900 | 24,68 | 14,35 |
| Jungheinrich AG DE0006219934 | 32,96 16:32:30 Uhr | +2,62% +0,8400 | 42,54 | 23,72 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,02 16:32:31 Uhr | +0,46% +0,0500 | 17,00 | 10,29 |
| KION GROUP AG DE000KGX8881 | 60,50 16:32:31 Uhr | +1,85% +1,100 | 64,50 | 28,13 |
| Knorr-Bremse AG DE000KBX1006 | 84,95 16:32:31 Uhr | +1,74% +1,450 | 96,50 | 67,65 |
| Kontron AG AT0000A0E9W5 | 23,36 16:32:28 Uhr | +1,92% +0,4400 | 28,88 | 16,64 |
| KRONES AG DE0006335003 | 127,00 16:32:30 Uhr | +1,11% +1,400 | 145,00 | 100,60 |
| LANXESS AG DE0005470405 | 16,74 16:32:30 Uhr | +2,83% +0,4600 | 33,56 | 15,81 |
| LEG Immobilien SE DE000LEG1110 | 65,15 16:32:31 Uhr | +1,24% +0,8000 | 89,36 | 62,50 |
| Mercedes-Benz Group AG DE0007100000 | 57,71 16:31:43 Uhr | +1,09% +0,6200 | 63,02 | 46,55 |
| Merck KGaA DE0006599905 | 112,60 08:10:28 Uhr | +2,78% +3,050 | 153,25 | 101,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 349,10 16:31:46 Uhr | +0,20% +0,7000 | 398,00 | 254,20 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 533,40 16:32:28 Uhr | +0,26% +1,400 | 613,40 | 476,60 |
| Nagarro SE DE000A3H2200 | 71,80 16:32:29 Uhr | +4,28% +2,950 | 99,95 | 43,12 |
| Nemetschek SE DE0006452907 | 92,80 16:32:30 Uhr | +3,63% +3,250 | 137,80 | 87,10 |
| Nordex SE DE000A0D6554 | 25,58 16:32:30 Uhr | +0,39% +0,1000 | 28,18 | 10,52 |
| PNE AG DE000A0JBPG2 | 10,04 16:32:30 Uhr | 0% 0 | 15,74 | 9,980 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,25 16:31:46 Uhr | +1,20% +0,4300 | 40,03 | 31,01 |
| PUMA SE DE0006969603 | 15,45 16:32:30 Uhr | -1,69% -0,2650 | 47,06 | 15,42 |
| RATIONAL AG DE0007010803 | 620,50 08:10:34 Uhr | +1,47% +9,000 | 902,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 60,25 16:31:46 Uhr | +0,50% +0,3000 | 160,00 | 59,95 |
| Rheinmetall AG DE0007030009 | 1.415,50 18:23:13 Uhr | -6,23% -94,00 | 2.003,00 | 597,20 |
| RTL Group S.A. LU0061462528 | 33,50 16:32:30 Uhr | +1,36% +0,4500 | 38,65 | 23,85 |
| RWE AG DE0007037129 | 44,24 16:32:28 Uhr | +0,20% +0,0900 | 46,72 | 27,83 |
| SAP SE DE0007164600 | 206,95 08:10:34 Uhr | -0,02% -0,0500 | 281,40 | 202,10 |
| Sartorius AG DE0007165631 | 230,50 16:32:28 Uhr | +2,67% +6,000 | 285,70 | 166,15 |
| Scout24 SE DE000A12DM80 | 89,05 16:32:28 Uhr | +0,79% +0,7000 | 122,50 | 83,50 |
| Siemens AG DE0007236101 | 223,45 16:32:30 Uhr | +1,66% +3,650 | 252,30 | 168,42 |
| Siemens Energy AG DE000ENER6Y0 | 106,25 18:08:57 Uhr | +4,12% +4,200 | 116,75 | 44,12 |
| Siemens Healthineers AG DE000SHL1006 | 42,35 16:32:30 Uhr | +2,02% +0,8400 | 57,94 | 40,88 |
| Siltronic AG DE000WAF3001 | 43,26 16:32:30 Uhr | +0,98% +0,4200 | 60,40 | 31,94 |
| Sixt SE DE0007231326 | 69,70 16:32:28 Uhr | +1,09% +0,7500 | 97,80 | 64,55 |
| SMA Solar Technology AG DE000A0DJ6J9 | 32,40 16:32:30 Uhr | +1,38% +0,4400 | 35,66 | 11,87 |
| Stabilus SE DE000STAB1L8 | 20,05 16:32:29 Uhr | +2,30% +0,4500 | 34,85 | 17,48 |
| Ströer SE & Co. KGaA DE0007493991 | 35,30 16:32:31 Uhr | +2,32% +0,8000 | 58,55 | 33,45 |
| Symrise AG DE000SYM9999 | 70,22 16:32:30 Uhr | -0,74% -0,5200 | 107,05 | 68,14 |
| TAG Immobilien AG DE0008303504 | 14,51 16:32:30 Uhr | +1,82% +0,2600 | 15,99 | 11,73 |
| Talanx AG DE000TLX1005 | 110,00 17:04:05 Uhr | +1,48% +1,600 | 124,40 | 78,40 |
| TeamViewer SE DE000A2YN900 | 5,500 16:32:30 Uhr | +1,95% +0,1050 | 13,52 | 5,395 |
| thyssenkrupp AG DE0007500001 | 8,578 16:31:46 Uhr | +1,35% +0,1140 | 13,24 | 3,721 |
| United Internet AG DE0005089031 | 25,58 16:32:30 Uhr | +4,49% +1,100 | 29,20 | 14,62 |
| Verbio SE DE000A0JL9W6 | 16,55 16:32:30 Uhr | +3,05% +0,4900 | 18,09 | 7,185 |
| Volkswagen AG DE0007664039 | 96,02 16:32:28 Uhr | +1,12% +1,060 | 112,55 | 78,98 |
| Vonovia SE DE000A1ML7J1 | 26,22 16:31:46 Uhr | +0,54% +0,1400 | 32,02 | 24,22 |
| Wacker Chemie AG DE000WCH8881 | 67,50 16:32:30 Uhr | +0,52% +0,3500 | 87,74 | 56,68 |
| Zalando SE DE000ZAL1111 | 22,23 16:32:28 Uhr | +0,09% +0,0200 | 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