HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.757,72 EUR
+0,20% +25,49
Kursdaten
- Börse Xetra
- Letzter 12.757,72
- Änderung +0,20 %
- Stand 27.10.25 17:59 Uhr
- Eröffnung 12.778,64
- Vortag 12.732,23
- Tageshoch 12.785,06
- Tagestief 12.701,40
- 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 08:10:07 Uhr | +0,24% +0,0500 | 22,20 | 11,02 |
| adidas AG DE000A1EWWW0 | 186,10 08:10:36 Uhr | -0,27% -0,5000 | 262,90 | 161,80 |
| ADTRAN Holdings Inc. US00486H1059 | 8,524 08:11:56 Uhr | -1,18% -0,1020 | 11,41 | 5,546 |
| Airbus SE NL0000235190 | 208,20 08:10:44 Uhr | +0,22% +0,4500 | 209,30 | 131,92 |
| AIXTRON SE DE000A0WMPJ6 | 13,21 08:10:07 Uhr | -0,38% -0,0500 | 16,63 | 8,598 |
| Allianz SE DE0008404005 | 355,20 08:10:15 Uhr | -0,45% -1,600 | 378,50 | 281,30 |
| Aroundtown SA LU1673108939 | 3,166 08:10:17 Uhr | -1,43% -0,0460 | 3,516 | 2,162 |
| ATOSS Software SE DE0005104400 | 118,60 08:10:06 Uhr | +0,17% +0,2000 | 145,80 | 98,10 |
| Aurubis AG DE0006766504 | 110,60 08:10:24 Uhr | +0,09% +0,1000 | 120,40 | 70,05 |
| BASF SE DE000BASF111 | 43,25 08:10:26 Uhr | -0,07% -0,0300 | 54,48 | 38,49 |
| Bayer AG DE000BAY0017 | 27,47 08:10:26 Uhr | -0,18% -0,0500 | 29,68 | 18,58 |
| Bayerische Motoren Werke AG DE0005190003 | 81,30 08:10:03 Uhr | +0,12% +0,1000 | 91,42 | 63,52 |
| Bechtle AG DE0005158703 | 36,94 08:10:03 Uhr | +2,10% +0,7600 | 41,38 | 29,66 |
| BEFESA S.A. LU1704650164 | 30,00 08:10:20 Uhr | +0,13% +0,0400 | 30,92 | 17,58 |
| Beiersdorf AG DE0005200000 | 93,52 08:10:00 Uhr | -0,15% -0,1400 | 137,80 | 87,00 |
| Brenntag SE DE000A1DAHH0 | 49,00 08:10:38 Uhr | -0,24% -0,1200 | 68,06 | 47,41 |
| CANCOM SE DE0005419105 | 25,20 08:10:00 Uhr | +0,40% +0,1000 | 31,10 | 21,22 |
| Carl Zeiss Meditec AG DE0005313704 | 44,72 08:10:00 Uhr | -0,53% -0,2400 | 71,25 | 40,74 |
| Commerzbank AG DE000CBK1001 | 30,34 08:10:42 Uhr | -0,75% -0,2300 | 37,81 | 13,99 |
| Continental AG DE0005439004 | 65,48 08:10:00 Uhr | +0,55% +0,3600 | 78,42 | 53,48 |
| Covestro AG DE0006062144 | 59,20 08:10:39 Uhr | +0,34% +0,2000 | 60,72 | 53,96 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 78,65 08:10:01 Uhr | +0,25% +0,2000 | 113,40 | 76,65 |
| Daimler Truck Holding AG DE000DTR0CK8 | 34,91 08:11:47 Uhr | +0,06% +0,0200 | 45,10 | 31,20 |
| Delivery Hero SE DE000A2E4K43 | 22,31 08:10:35 Uhr | -0,40% -0,0900 | 41,74 | 19,74 |
| Deutsche Bank AG DE0005140008 | 29,09 08:10:05 Uhr | -0,22% -0,0650 | 31,92 | 15,30 |
| Deutsche Börse AG DE0005810055 | 226,60 08:10:29 Uhr | -0,31% -0,7000 | 294,20 | 206,10 |
| Deutsche Lufthansa AG DE0008232125 | 6,884 08:10:13 Uhr | +0,29% +0,0200 | 8,346 | 5,532 |
| Deutsche Post AG DE0005552004 | 39,59 08:10:07 Uhr | -0,23% -0,0900 | 44,30 | 32,53 |
| Deutsche Telekom AG DE0005557508 | 29,34 08:05:49 Uhr | +1,35% +0,3900 | 35,92 | 27,73 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 48,86 08:11:56 Uhr | +0,89% +0,4300 | 67,48 | 39,71 |
| E.ON SE DE000ENAG999 | 16,04 08:10:42 Uhr | -0,50% -0,0800 | 16,49 | 10,49 |
| Energiekontor AG DE0005313506 | 36,75 08:30:22 Uhr | -0,27% -0,1000 | 60,90 | 36,60 |
| Evonik Industries AG DE000EVNK013 | 14,76 08:10:40 Uhr | -0,94% -0,1400 | 22,25 | 14,36 |
| Evotec SE DE0005664809 | 7,142 08:10:08 Uhr | +0,93% +0,0660 | 10,63 | 5,070 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 72,95 08:10:07 Uhr | -0,07% -0,0500 | 78,50 | 47,56 |
| freenet AG DE000A0Z2ZZ5 | 27,28 08:10:07 Uhr | +0,22% +0,0600 | 37,56 | 26,44 |
| Fresenius Medical Care AG DE0005785802 | 46,57 08:10:07 Uhr | +0,13% +0,0600 | 53,62 | 35,07 |
| Fresenius SE & Co. KGaA DE0005785604 | 49,67 08:10:07 Uhr | +0,98% +0,4800 | 49,22 | 31,94 |
| FUCHS SE DE000A3E5D64 | 39,10 08:11:44 Uhr | +0,62% +0,2400 | 50,60 | 37,00 |
| GEA Group AG DE0006602006 | 63,35 08:10:24 Uhr | +0,16% +0,1000 | 66,70 | 44,38 |
| Gerresheimer AG DE000A0LD6E6 | 29,52 08:10:01 Uhr | +0,20% +0,0600 | 83,50 | 26,62 |
| Hannover Rück SE DE0008402215 | 255,80 08:10:15 Uhr | +0,39% +1,0000 | 292,80 | 237,10 |
| Heidelberg Materials AG DE0006047004 | 200,80 08:02:08 Uhr | +0,25% +0,5000 | 211,10 | 99,46 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 80,80 08:10:42 Uhr | +0,12% +0,1000 | 93,30 | 77,70 |
| HelloFresh SE DE000A161408 | 7,574 08:10:03 Uhr | +0,11% +0,0080 | 13,73 | 6,740 |
| Henkel AG & Co. KGaA DE0006048432 | 71,78 08:10:30 Uhr | +0,28% +0,2000 | 88,36 | 65,74 |
| HENSOLDT AG DE000HAG0005 | 95,45 08:11:08 Uhr | -0,73% -0,7000 | 117,30 | 30,14 |
| HOCHTIEF AG DE0006070006 | 257,00 08:10:35 Uhr | +0,39% +1,0000 | 268,00 | 111,10 |
| HUGO BOSS AG DE000A1PHFF7 | 41,13 08:10:47 Uhr | -0,02% -0,0100 | 46,64 | 30,91 |
| Infineon Technologies AG DE0006231004 | 34,43 08:32:32 Uhr | +1,40% +0,4750 | 39,41 | 23,50 |
| JENOPTIK AG DE000A2NB601 | 20,38 08:10:26 Uhr | +0,20% +0,0400 | 24,68 | 14,35 |
| Jungheinrich AG DE0006219934 | 30,52 08:10:22 Uhr | -0,20% -0,0600 | 42,54 | 23,50 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,72 08:10:42 Uhr | +0,17% +0,0200 | 17,00 | 10,29 |
| KION GROUP AG DE000KGX8881 | 56,75 08:10:42 Uhr | 0% 0 | 60,00 | 28,13 |
| Knorr-Bremse AG DE000KBX1006 | 80,90 08:10:42 Uhr | +0,06% +0,0500 | 96,50 | 67,65 |
| Kontron AG AT0000A0E9W5 | 24,94 08:01:33 Uhr | +0,48% +0,1200 | 28,88 | 15,19 |
| KRONES AG DE0006335003 | 128,40 08:02:13 Uhr | +0,94% +1,200 | 145,00 | 100,60 |
| LANXESS AG DE0005470405 | 21,12 08:10:01 Uhr | -0,94% -0,2000 | 33,56 | 19,68 |
| LEG Immobilien SE DE000LEG1110 | 68,40 08:10:42 Uhr | +0,29% +0,2000 | 89,36 | 62,50 |
| Mercedes-Benz Group AG DE0007100000 | 53,71 08:10:30 Uhr | +0,32% +0,1700 | 63,02 | 46,55 |
| Merck KGaA DE0006599905 | 114,05 08:10:28 Uhr | -0,87% -1,0000 | 155,55 | 101,65 |
| MTU Aero Engines AG DE000A0D9PT0 | 380,70 08:22:57 Uhr | -0,05% -0,2000 | 398,00 | 254,20 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 551,60 08:10:15 Uhr | -0,14% -0,8000 | 613,40 | 461,70 |
| Nagarro SE DE000A3H2200 | 49,04 08:11:11 Uhr | +0,08% +0,0400 | 99,95 | 47,66 |
| Nemetschek SE DE0006452907 | 102,20 08:10:19 Uhr | -0,20% -0,2000 | 137,80 | 88,55 |
| Nordex SE DE000A0D6554 | 24,34 08:10:29 Uhr | +6,94% +1,580 | 24,20 | 10,52 |
| PNE AG DE000A0JBPG2 | 11,00 08:10:06 Uhr | +0,18% +0,0200 | 15,74 | 10,52 |
| Porsche Automobil Holding SE DE000PAH0038 | 35,06 08:10:03 Uhr | +0,09% +0,0300 | 40,03 | 31,01 |
| PUMA SE DE0006969603 | 21,82 08:10:30 Uhr | -0,41% -0,0900 | 47,51 | 17,06 |
| RATIONAL AG DE0007010803 | 651,00 08:10:34 Uhr | -2,18% -14,50 | 933,50 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 79,25 08:10:20 Uhr | -0,31% -0,2500 | 170,20 | 70,00 |
| Rheinmetall AG DE0007030009 | 1.720,50 08:10:30 Uhr | -1,09% -19,00 | 2.003,00 | 465,70 |
| RTL Group S.A. LU0061462528 | 34,60 08:10:20 Uhr | 0% 0 | 38,65 | 23,70 |
| RWE AG DE0007037129 | 40,58 08:16:07 Uhr | +0,62% +0,2500 | 41,48 | 27,83 |
| SAP SE DE0007164600 | 233,90 08:10:34 Uhr | -0,57% -1,350 | 281,40 | 210,60 |
| Sartorius AG DE0007165631 | 237,50 08:10:30 Uhr | +0,04% +0,1000 | 285,70 | 166,15 |
| Scout24 SE DE000A12DM80 | 102,20 08:10:36 Uhr | +0,79% +0,8000 | 122,50 | 78,80 |
| Siemens AG DE0007236101 | 246,50 08:06:24 Uhr | -0,10% -0,2500 | 248,40 | 168,42 |
| Siemens Energy AG DE000ENER6Y0 | 103,05 08:11:08 Uhr | +0,05% +0,0500 | 109,95 | 36,90 |
| Siemens Healthineers AG DE000SHL1006 | 49,16 08:10:03 Uhr | -0,30% -0,1500 | 57,94 | 41,50 |
| Siltronic AG DE000WAF3001 | 55,85 08:10:03 Uhr | -3,79% -2,200 | 60,40 | 31,94 |
| Sixt SE DE0007231326 | 76,05 08:10:03 Uhr | +0,66% +0,5000 | 97,80 | 64,55 |
| SMA Solar Technology AG DE000A0DJ6J9 | 25,70 08:10:29 Uhr | +1,02% +0,2600 | 25,68 | 11,00 |
| Stabilus SE DE000STAB1L8 | 22,60 08:11:56 Uhr | +0,22% +0,0500 | 38,85 | 17,48 |
| Ströer SE & Co. KGaA DE0007493991 | 39,70 08:10:44 Uhr | 0% 0 | 58,55 | 36,55 |
| Symrise AG DE000SYM9999 | 75,66 08:32:18 Uhr | -5,80% -4,660 | 115,00 | 72,78 |
| TAG Immobilien AG DE0008303504 | 15,12 08:10:13 Uhr | -0,07% -0,0100 | 15,99 | 11,73 |
| Talanx AG DE000TLX1005 | 107,70 08:10:03 Uhr | +0,19% +0,2000 | 124,40 | 70,05 |
| TeamViewer SE DE000A2YN900 | 6,545 08:10:26 Uhr | 0% 0 | 13,60 | 6,455 |
| thyssenkrupp AG DE0007500001 | 9,302 08:10:44 Uhr | +0,11% +0,0100 | 13,24 | 3,130 |
| United Internet AG DE0005089031 | 27,68 08:10:06 Uhr | 0% 0 | 29,20 | 14,62 |
| Verbio SE DE000A0JL9W6 | 15,75 08:10:01 Uhr | +0,96% +0,1500 | 16,18 | 7,185 |
| Volkswagen AG DE0007664039 | 91,34 08:10:44 Uhr | +0,37% +0,3400 | 112,55 | 78,98 |
| Vonovia SE DE000A1ML7J1 | 27,41 08:10:47 Uhr | +0,26% +0,0700 | 32,02 | 24,22 |
| Wacker Chemie AG DE000WCH8881 | 68,05 08:10:03 Uhr | -0,29% -0,2000 | 87,74 | 56,68 |
| Zalando SE DE000ZAL1111 | 26,01 08:10:03 Uhr | -0,46% -0,1200 | 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