HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
11.759,98 EUR
+0,38% +44,82
Kursdaten
- Börse Xetra
- Letzter 11.759,98
- Änderung +0,38 %
- Stand 30.04.25 18:00 Uhr
- Eröffnung 11.759,23
- Vortag 11.715,16
- Tageshoch 11.805,30
- Tagestief 11.623,00
- 52W Hoch 12.312,37 (18.03.25)
- 52W Tief 9.011,26 (05.08.24)
Stammdaten
- Wertpapiertyp Index
- ISIN DE0008469016
- WKN 846901
- Währung EUR
Enthaltene Werte (97)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| 1&1 AG DE0005545503 | 15,52 30.04.2025 | +1,44% +0,2200 | 17,90 | 11,02 |
| adidas AG DE000A1EWWW0 | 201,70 30.04.2025 | -4,59% -9,700 | 262,90 | 175,80 |
| ADTRAN Holdings Inc. US00486H1059 | 6,630 30.04.2025 | -2,10% -0,1420 | 11,41 | 4,050 |
| Airbus SE NL0000235190 | 150,92 30.04.2025 | +4,37% +6,320 | 176,26 | 124,98 |
| AIXTRON SE DE000A0WMPJ6 | 11,85 30.04.2025 | +5,90% +0,6600 | 24,12 | 8,598 |
| Allianz SE DE0008404005 | 365,30 30.04.2025 | +1,05% +3,800 | 362,10 | 241,40 |
| Aroundtown SA LU1673108939 | 2,600 30.04.2025 | +2,85% +0,0720 | 3,231 | 1,824 |
| ATOSS Software SE DE0005104400 | 132,00 30.04.2025 | +0,46% +0,6000 | 144,40 | 106,40 |
| Aurubis AG DE0006766504 | 75,80 30.04.2025 | -0,66% -0,5000 | 94,95 | 61,40 |
| BASF SE DE000BASF111 | 44,81 30.04.2025 | -0,97% -0,4400 | 54,48 | 38,49 |
| Bayer AG DE000BAY0017 | 22,99 30.04.2025 | -0,58% -0,1350 | 30,81 | 18,58 |
| Bayerische Motoren Werke AG DE0005190003 | 74,84 30.04.2025 | -2,25% -1,720 | 106,75 | 63,52 |
| Bechtle AG DE0005158703 | 37,14 30.04.2025 | +0,27% +0,1000 | 47,54 | 29,66 |
| BEFESA S.A. LU1704650164 | 26,48 30.04.2025 | +5,84% +1,460 | 34,58 | 17,58 |
| Beiersdorf AG DE0005200000 | 123,65 30.04.2025 | +0,98% +1,200 | 147,65 | 111,90 |
| Brenntag SE DE000A1DAHH0 | 58,26 30.04.2025 | +1,53% +0,8800 | 78,12 | 51,76 |
| CANCOM SE DE0005419105 | 26,75 30.04.2025 | +4,09% +1,050 | 33,78 | 21,22 |
| Carl Zeiss Meditec AG DE0005313704 | 59,50 30.04.2025 | +0,68% +0,4000 | 100,40 | 44,40 |
| Commerzbank AG DE000CBK1001 | 23,22 30.04.2025 | -2,68% -0,6400 | 25,05 | 12,23 |
| CompuGroup Medical SE &Co.KGaA DE000A288904 | 22,02 30.04.2025 | +0,73% +0,1600 | 29,22 | 13,23 |
| Continental AG DE0005439004 | 68,26 30.04.2025 | +0,62% +0,4200 | 72,56 | 51,34 |
| Covestro AG DE0006062144 | 58,50 30.04.2025 | +0,38% +0,2200 | 59,50 | 46,30 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 103,70 30.04.2025 | +1,57% +1,600 | 108,00 | 74,10 |
| Daimler Truck Holding AG DE000DTR0CK8 | 35,15 30.04.2025 | -0,42% -0,1500 | 44,54 | 29,64 |
| Delivery Hero SE DE000A2E4K43 | 24,87 30.04.2025 | -3,38% -0,8700 | 41,74 | 17,90 |
| Deutsche Bank AG DE0005140008 | 22,57 30.04.2025 | -3,67% -0,8600 | 23,54 | 12,23 |
| Deutsche Börse AG DE0005810055 | 282,20 30.04.2025 | +3,22% +8,800 | 284,30 | 176,80 |
| Deutsche Lufthansa AG DE0008232125 | 6,288 30.04.2025 | +0,16% +0,0100 | 8,138 | 5,424 |
| Deutsche Post AG DE0005552004 | 37,54 30.04.2025 | +0,21% +0,0800 | 44,30 | 32,53 |
| Deutsche Telekom AG DE0005557508 | 31,53 30.04.2025 | +2,04% +0,6300 | 35,92 | 21,42 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,93 30.04.2025 | -2,42% -1,090 | 87,02 | 41,01 |
| E.ON SE DE000ENAG999 | 15,35 30.04.2025 | +1,69% +0,2550 | 15,57 | 10,49 |
| Energiekontor AG DE0005313506 | 41,90 30.04.2025 | -1,76% -0,7500 | 74,00 | 37,00 |
| Evonik Industries AG DE000EVNK013 | 19,50 30.04.2025 | -1,71% -0,3400 | 22,25 | 16,18 |
| Evotec SE DE0005664809 | 7,306 30.04.2025 | -1,72% -0,1280 | 10,63 | 5,070 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 57,75 30.04.2025 | -2,28% -1,350 | 61,60 | 43,26 |
| freenet AG DE000A0Z2ZZ5 | 36,58 30.04.2025 | +2,06% +0,7400 | 36,06 | 22,78 |
| Fresenius Medical Care AG DE0005785802 | 44,42 30.04.2025 | +1,67% +0,7300 | 48,16 | 32,81 |
| Fresenius SE & Co. KGaA DE0005785604 | 41,71 30.04.2025 | +2,23% +0,9100 | 41,06 | 27,38 |
| FUCHS SE DE000A3E5D64 | 44,10 30.04.2025 | -0,32% -0,1400 | 50,60 | 36,24 |
| GEA Group AG DE0006602006 | 57,05 30.04.2025 | +1,88% +1,050 | 58,60 | 36,30 |
| Gerresheimer AG DE000A0LD6E6 | 59,05 30.04.2025 | +2,79% +1,600 | 108,90 | 50,20 |
| Hannover Rück SE DE0008402215 | 281,80 30.04.2025 | +1,15% +3,200 | 282,20 | 211,90 |
| Heidelberg Materials AG DE0006047004 | 173,60 30.04.2025 | +0,38% +0,6500 | 182,50 | 86,80 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 88,20 30.04.2025 | +0,80% +0,7000 | 93,30 | 81,90 |
| HelloFresh SE DE000A161408 | 9,130 30.04.2025 | +3,00% +0,2660 | 13,73 | 4,472 |
| Henkel AG & Co. KGaA DE0006048432 | 68,28 30.04.2025 | +1,13% +0,7600 | 88,36 | 65,86 |
| HENSOLDT AG DE000HAG0005 | 67,75 30.04.2025 | +2,19% +1,450 | 80,90 | 27,84 |
| HOCHTIEF AG DE0006070006 | 164,40 30.04.2025 | -3,12% -5,300 | 185,10 | 96,95 |
| HUGO BOSS AG DE000A1PHFF7 | 36,54 30.04.2025 | +0,88% +0,3200 | 51,60 | 30,91 |
| Infineon Technologies AG DE0006231004 | 29,01 30.04.2025 | -0,51% -0,1500 | 39,41 | 23,50 |
| JENOPTIK AG DE000A2NB601 | 17,20 30.04.2025 | -1,09% -0,1900 | 29,78 | 14,35 |
| Jungheinrich AG DE0006219934 | 31,44 30.04.2025 | +0,13% +0,0400 | 37,06 | 23,50 |
| K+S Aktiengesellschaft DE000KSAG888 | 15,27 30.04.2025 | +1,80% +0,2700 | 15,09 | 10,02 |
| KION GROUP AG DE000KGX8881 | 37,36 30.04.2025 | +3,55% +1,280 | 47,23 | 28,13 |
| Knorr-Bremse AG DE000KBX1006 | 87,05 30.04.2025 | +0,12% +0,1000 | 96,50 | 66,70 |
| Kontron AG AT0000A0E9W5 | 21,18 30.04.2025 | -0,66% -0,1400 | 26,10 | 15,19 |
| KRONES AG DE0006335003 | 128,20 30.04.2025 | +1,42% +1,800 | 138,60 | 100,60 |
| LANXESS AG DE0005470405 | 26,10 30.04.2025 | -1,36% -0,3600 | 33,56 | 20,45 |
| LEG Immobilien SE DE000LEG1110 | 74,15 30.04.2025 | +2,49% +1,800 | 96,46 | 62,50 |
| Mercedes-Benz Group AG DE0007100000 | 52,79 30.04.2025 | -2,28% -1,230 | 73,99 | 46,55 |
| Merck KGaA DE0006599905 | 121,40 30.04.2025 | -0,33% -0,4000 | 176,60 | 111,10 |
| MTU Aero Engines AG DE000A0D9PT0 | 303,30 30.04.2025 | +1,20% +3,600 | 353,50 | 215,60 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 598,80 30.04.2025 | +0,60% +3,600 | 613,40 | 401,00 |
| Nagarro SE DE000A3H2200 | 62,35 30.04.2025 | -4,59% -3,000 | 99,95 | 57,95 |
| Nemetschek SE DE0006452907 | 115,90 30.04.2025 | +3,57% +4,000 | 124,30 | 79,95 |
| Nordex SE DE000A0D6554 | 16,45 30.04.2025 | -0,96% -0,1600 | 17,47 | 10,52 |
| PNE AG DE000A0JBPG2 | 15,34 30.04.2025 | 0% 0 | 15,38 | 10,52 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,48 30.04.2025 | -0,52% -0,1900 | 50,98 | 31,01 |
| PUMA SE DE0006969603 | 22,35 30.04.2025 | -2,10% -0,4800 | 52,44 | 18,21 |
| RATIONAL AG DE0007010803 | 747,50 30.04.2025 | +1,70% +12,50 | 933,50 | 630,00 |
| Redcare Pharmacy N.V. NL0012044747 | 130,50 30.04.2025 | +2,59% +3,300 | 170,20 | 96,45 |
| Rheinmetall AG DE0007030009 | 1.487,50 30.04.2025 | +3,66% +52,50 | 1.496,00 | 445,20 |
| RTL Group S.A. LU0061462528 | 35,80 30.04.2025 | +0,42% +0,1500 | 36,45 | 23,70 |
| RWE AG DE0007037129 | 34,04 30.04.2025 | -0,50% -0,1700 | 36,18 | 27,83 |
| SAP SE DE0007164600 | 252,35 30.04.2025 | -1,89% -4,850 | 281,40 | 165,72 |
| Sartorius AG DE0007165631 | 226,20 30.04.2025 | -0,22% -0,5000 | 293,10 | 166,15 |
| Scout24 SE DE000A12DM80 | 104,50 30.04.2025 | +2,45% +2,500 | 103,10 | 65,85 |
| Siemens AG DE0007236101 | 202,15 30.04.2025 | -0,07% -0,1500 | 240,55 | 151,08 |
| Siemens Energy AG DE000ENER6Y0 | 67,40 30.04.2025 | -3,22% -2,240 | 69,92 | 18,96 |
| Siemens Healthineers AG DE000SHL1006 | 46,94 30.04.2025 | +0,06% +0,0300 | 57,94 | 41,50 |
| Siltronic AG DE000WAF3001 | 35,50 30.04.2025 | -8,13% -3,140 | 78,25 | 32,72 |
| Sixt SE DE0007231326 | 83,35 30.04.2025 | -0,06% -0,0500 | 92,25 | 59,60 |
| SMA Solar Technology AG DE000A0DJ6J9 | 15,23 30.04.2025 | -3,49% -0,5500 | 52,55 | 11,00 |
| Stabilus SE DE000STAB1L8 | 24,15 30.04.2025 | +2,55% +0,6000 | 60,90 | 17,48 |
| Ströer SE & Co. KGaA DE0007493991 | 52,30 30.04.2025 | +0,19% +0,1000 | 67,45 | 44,84 |
| Symrise AG DE000SYM9999 | 100,75 30.04.2025 | +0,60% +0,6000 | 124,75 | 88,72 |
| TAG Immobilien AG DE0008303504 | 14,23 30.04.2025 | +2,60% +0,3600 | 16,96 | 11,73 |
| Talanx AG DE000TLX1005 | 100,50 30.04.2025 | +0,50% +0,5000 | 100,00 | 63,20 |
| TeamViewer SE DE000A2YN900 | 13,37 30.04.2025 | +1,98% +0,2600 | 13,61 | 8,950 |
| thyssenkrupp AG DE0007500001 | 9,978 30.04.2025 | +1,14% +0,1120 | 10,98 | 2,752 |
| United Internet AG DE0005089031 | 19,83 30.04.2025 | +0,71% +0,1400 | 24,40 | 14,62 |
| Verbio SE DE000A0JL9W6 | 10,36 30.04.2025 | +0,49% +0,0500 | 23,06 | 7,185 |
| Volkswagen AG DE0007664039 | 95,34 30.04.2025 | -2,48% -2,420 | 123,60 | 78,98 |
| Vonovia SE DE000A1ML7J1 | 29,07 30.04.2025 | +2,14% +0,6100 | 33,63 | 24,22 |
| Wacker Chemie AG DE000WCH8881 | 66,75 30.04.2025 | -6,58% -4,700 | 107,50 | 56,68 |
| Zalando SE DE000ZAL1111 | 31,87 30.04.2025 | -5,35% -1,800 | 39,94 | 20,86 |
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