HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.679,75 EUR
-0,41% -51,65
Kursdaten
- Börse Xetra
- Letzter 12.679,75
- Änderung -0,41 %
- Stand 14.07.25 18:00 Uhr
- Eröffnung 12.611,62
- Vortag 12.731,40
- Tageshoch 12.681,44
- Tagestief 12.591,14
- 52W Hoch 12.910,27 (10.07.25)
- 52W Tief 9.011,26 (05.08.24)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (96)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 18,72 14.07.2025 | +2,18% +0,4000 | 19,00 | 11,02 |
| adidas AG DE000A1EWWW0 | 206,50 14.07.2025 | -0,39% -0,8000 | 262,90 | 175,80 |
| ADTRAN Holdings Inc. US00486H1059 | 7,788 14.07.2025 | -0,43% -0,0340 | 11,41 | 4,198 |
| Airbus SE NL0000235190 | 182,88 14.07.2025 | -0,03% -0,0600 | 183,74 | 124,98 |
| AIXTRON SE DE000A0WMPJ6 | 15,59 14.07.2025 | -0,73% -0,1150 | 22,17 | 8,598 |
| Allianz SE DE0008404005 | 345,80 14.07.2025 | -0,46% -1,600 | 378,50 | 241,40 |
| Aroundtown SA LU1673108939 | 3,060 14.07.2025 | -0,52% -0,0160 | 3,231 | 1,887 |
| ATOSS Software SE DE0005104400 | 139,20 14.07.2025 | -1,14% -1,600 | 144,40 | 106,40 |
| Aurubis AG DE0006766504 | 94,05 14.07.2025 | -1,00% -0,9500 | 95,55 | 61,40 |
| BASF SE DE000BASF111 | 42,96 14.07.2025 | +0,44% +0,1900 | 54,48 | 38,49 |
| Bayer AG DE000BAY0017 | 27,68 14.07.2025 | +0,87% +0,2400 | 30,81 | 18,58 |
| Bayerische Motoren Werke AG DE0005190003 | 83,30 14.07.2025 | -2,09% -1,780 | 92,02 | 63,52 |
| Bechtle AG DE0005158703 | 38,70 14.07.2025 | -1,33% -0,5200 | 41,30 | 29,66 |
| BEFESA S.A. LU1704650164 | 28,30 14.07.2025 | -2,14% -0,6200 | 32,44 | 17,58 |
| Beiersdorf AG DE0005200000 | 108,70 14.07.2025 | -0,14% -0,1500 | 138,80 | 105,65 |
| Brenntag SE DE000A1DAHH0 | 55,10 14.07.2025 | -2,37% -1,340 | 68,68 | 51,76 |
| CANCOM SE DE0005419105 | 26,70 14.07.2025 | -1,84% -0,5000 | 33,40 | 21,22 |
| Carl Zeiss Meditec AG DE0005313704 | 51,45 14.07.2025 | -0,96% -0,5000 | 71,60 | 44,40 |
| Commerzbank AG DE000CBK1001 | 28,87 14.07.2025 | +1,65% +0,4700 | 30,72 | 12,23 |
| Continental AG DE0005439004 | 75,66 14.07.2025 | -2,10% -1,620 | 78,42 | 51,34 |
| Covestro AG DE0006062144 | 60,16 14.07.2025 | -0,36% -0,2200 | 60,72 | 52,18 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 103,90 14.07.2025 | -0,95% -1,0000 | 113,40 | 74,10 |
| Daimler Truck Holding AG DE000DTR0CK8 | 40,21 14.07.2025 | -1,76% -0,7200 | 44,54 | 29,64 |
| Delivery Hero SE DE000A2E4K43 | 23,86 14.07.2025 | -2,61% -0,6400 | 41,74 | 17,90 |
| Deutsche Bank AG DE0005140008 | 24,95 14.07.2025 | -1,40% -0,3550 | 26,00 | 12,23 |
| Deutsche Börse AG DE0005810055 | 265,60 14.07.2025 | -0,23% -0,6000 | 294,20 | 177,45 |
| Deutsche Lufthansa AG DE0008232125 | 7,314 14.07.2025 | -0,81% -0,0600 | 8,138 | 5,424 |
| Deutsche Post AG DE0005552004 | 38,83 14.07.2025 | -0,94% -0,3700 | 44,30 | 32,53 |
| Deutsche Telekom AG DE0005557508 | 30,60 14.07.2025 | +0,39% +0,1200 | 35,92 | 23,50 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 42,56 14.07.2025 | -2,41% -1,050 | 75,60 | 39,71 |
| E.ON SE DE000ENAG999 | 16,11 14.07.2025 | +1,61% +0,2550 | 16,02 | 10,49 |
| Energiekontor AG DE0005313506 | 44,55 14.07.2025 | -4,81% -2,250 | 66,40 | 37,00 |
| Evonik Industries AG DE000EVNK013 | 17,70 14.07.2025 | -1,56% -0,2800 | 22,25 | 16,18 |
| Evotec SE DE0005664809 | 7,030 14.07.2025 | -0,06% -0,0040 | 10,63 | 5,070 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 64,35 14.07.2025 | +0,70% +0,4500 | 64,80 | 43,26 |
| freenet AG DE000A0Z2ZZ5 | 27,38 14.07.2025 | +0,29% +0,0800 | 37,56 | 24,22 |
| Fresenius Medical Care AG DE0005785802 | 46,48 14.07.2025 | +0,89% +0,4100 | 53,62 | 32,81 |
| Fresenius SE & Co. KGaA DE0005785604 | 41,86 14.07.2025 | +0,31% +0,1300 | 44,27 | 28,62 |
| FUCHS SE DE000A3E5D64 | 47,22 14.07.2025 | -1,09% -0,5200 | 50,60 | 36,24 |
| GEA Group AG DE0006602006 | 58,50 14.07.2025 | -0,34% -0,2000 | 60,40 | 37,96 |
| Gerresheimer AG DE000A0LD6E6 | 49,38 14.07.2025 | +1,02% +0,5000 | 106,10 | 43,24 |
| Hannover Rück SE DE0008402215 | 262,00 14.07.2025 | -0,46% -1,200 | 292,80 | 211,90 |
| Heidelberg Materials AG DE0006047004 | 202,40 14.07.2025 | -0,10% -0,2000 | 206,30 | 86,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 86,80 14.07.2025 | +0,46% +0,4000 | 93,30 | 81,90 |
| HelloFresh SE DE000A161408 | 8,368 14.07.2025 | -1,18% -0,1000 | 13,73 | 4,968 |
| Henkel AG & Co. KGaA DE0006048432 | 67,70 14.07.2025 | +0,39% +0,2600 | 88,36 | 65,74 |
| HENSOLDT AG DE000HAG0005 | 104,70 14.07.2025 | +3,15% +3,200 | 108,90 | 27,84 |
| HOCHTIEF AG DE0006070006 | 174,70 14.07.2025 | +1,22% +2,100 | 185,10 | 102,00 |
| HUGO BOSS AG DE000A1PHFF7 | 41,22 14.07.2025 | -0,98% -0,4100 | 46,64 | 30,91 |
| Infineon Technologies AG DE0006231004 | 37,41 14.07.2025 | -1,55% -0,5900 | 39,41 | 23,50 |
| JENOPTIK AG DE000A2NB601 | 19,64 14.07.2025 | -0,25% -0,0500 | 29,18 | 14,35 |
| Jungheinrich AG DE0006219934 | 40,52 14.07.2025 | -0,83% -0,3400 | 42,54 | 23,50 |
| K+S Aktiengesellschaft DE000KSAG888 | 14,92 14.07.2025 | -4,30% -0,6700 | 17,00 | 10,02 |
| KION GROUP AG DE000KGX8881 | 52,25 14.07.2025 | -2,52% -1,350 | 54,75 | 28,13 |
| Knorr-Bremse AG DE000KBX1006 | 83,25 14.07.2025 | -1,71% -1,450 | 96,50 | 66,70 |
| Kontron AG AT0000A0E9W5 | 24,86 14.07.2025 | -3,04% -0,7800 | 26,72 | 15,19 |
| KRONES AG DE0006335003 | 139,80 14.07.2025 | -1,41% -2,000 | 145,00 | 100,60 |
| LANXESS AG DE0005470405 | 25,74 14.07.2025 | -3,31% -0,8800 | 33,56 | 20,45 |
| LEG Immobilien SE DE000LEG1110 | 72,20 14.07.2025 | +0,63% +0,4500 | 96,46 | 62,50 |
| Mercedes-Benz Group AG DE0007100000 | 51,83 14.07.2025 | -1,89% -1,0000 | 64,75 | 46,55 |
| Merck KGaA DE0006599905 | 109,70 14.07.2025 | -2,79% -3,150 | 176,60 | 108,60 |
| MTU Aero Engines AG DE000A0D9PT0 | 382,60 14.07.2025 | +0,24% +0,9000 | 384,80 | 244,30 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 566,60 14.07.2025 | +0,04% +0,2000 | 613,40 | 422,10 |
| Nagarro SE DE000A3H2200 | 55,90 14.07.2025 | -1,58% -0,9000 | 99,95 | 54,95 |
| Nemetschek SE DE0006452907 | 125,70 14.07.2025 | -0,08% -0,1000 | 130,60 | 81,30 |
| Nordex SE DE000A0D6554 | 19,01 14.07.2025 | +0,37% +0,0700 | 19,54 | 10,52 |
| PNE AG DE000A0JBPG2 | 15,04 14.07.2025 | +0,27% +0,0400 | 15,74 | 10,52 |
| Porsche Automobil Holding SE DE000PAH0038 | 34,24 14.07.2025 | -1,38% -0,4800 | 43,48 | 31,01 |
| PUMA SE DE0006969603 | 22,29 14.07.2025 | -2,37% -0,5400 | 47,51 | 18,21 |
| RATIONAL AG DE0007010803 | 704,50 14.07.2025 | -2,76% -20,00 | 933,50 | 630,00 |
| Redcare Pharmacy N.V. NL0012044747 | 92,15 14.07.2025 | +2,22% +2,000 | 170,20 | 86,60 |
| Rheinmetall AG DE0007030009 | 1.875,50 14.07.2025 | +1,85% +34,00 | 1.939,50 | 445,20 |
| RTL Group S.A. LU0061462528 | 34,30 14.07.2025 | +0,44% +0,1500 | 38,05 | 23,70 |
| RWE AG DE0007037129 | 36,07 14.07.2025 | -0,14% -0,0500 | 36,47 | 27,83 |
| SAP SE DE0007164600 | 254,50 14.07.2025 | -1,45% -3,750 | 281,40 | 177,38 |
| Sartorius AG DE0007165631 | 210,50 14.07.2025 | -4,01% -8,800 | 285,70 | 166,15 |
| Scout24 SE DE000A12DM80 | 121,50 14.07.2025 | +0,25% +0,3000 | 121,50 | 65,85 |
| Siemens AG DE0007236101 | 220,20 14.07.2025 | -1,06% -2,350 | 240,55 | 151,08 |
| Siemens Energy AG DE000ENER6Y0 | 91,92 14.07.2025 | +1,28% +1,160 | 98,70 | 22,31 |
| Siemens Healthineers AG DE000SHL1006 | 45,96 14.07.2025 | -0,76% -0,3500 | 57,94 | 41,50 |
| Siltronic AG DE000WAF3001 | 42,94 14.07.2025 | -1,51% -0,6600 | 78,25 | 32,72 |
| Sixt SE DE0007231326 | 94,20 14.07.2025 | +1,24% +1,150 | 94,05 | 59,60 |
| SMA Solar Technology AG DE000A0DJ6J9 | 21,66 14.07.2025 | -1,46% -0,3200 | 28,60 | 11,00 |
| Stabilus SE DE000STAB1L8 | 24,80 14.07.2025 | -4,06% -1,050 | 45,75 | 17,48 |
| Ströer SE & Co. KGaA DE0007493991 | 48,55 14.07.2025 | -0,51% -0,2500 | 63,70 | 44,84 |
| Symrise AG DE000SYM9999 | 88,90 14.07.2025 | -0,58% -0,5200 | 124,75 | 88,72 |
| TAG Immobilien AG DE0008303504 | 14,39 14.07.2025 | -0,42% -0,0600 | 16,96 | 11,73 |
| Talanx AG DE000TLX1005 | 111,30 14.07.2025 | +0,63% +0,7000 | 116,70 | 63,20 |
| TeamViewer SE DE000A2YN900 | 9,375 14.07.2025 | -1,57% -0,1500 | 13,61 | 8,950 |
| thyssenkrupp AG DE0007500001 | 10,97 14.07.2025 | -1,48% -0,1650 | 11,33 | 2,752 |
| United Internet AG DE0005089031 | 25,70 14.07.2025 | +4,73% +1,160 | 25,20 | 14,62 |
| Verbio SE DE000A0JL9W6 | 11,67 14.07.2025 | -4,03% -0,4900 | 19,07 | 7,185 |
| Volkswagen AG DE0007664039 | 92,40 14.07.2025 | -1,05% -0,9800 | 112,55 | 78,98 |
| Vonovia SE DE000A1ML7J1 | 28,36 14.07.2025 | 0% 0 | 33,63 | 24,22 |
| Wacker Chemie AG DE000WCH8881 | 67,55 14.07.2025 | -1,75% -1,200 | 104,45 | 56,68 |
| Zalando SE DE000ZAL1111 | 27,09 14.07.2025 | -5,05% -1,440 | 39,94 | 21,05 |
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