HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.728,19 EUR
+0,03% +4,430
Kursdaten
- Börse Xetra
- Letzter 12.728,19
- Änderung +0,03 %
- Stand 30.07.25 18:00 Uhr
- Eröffnung 12.715,75
- Vortag 12.723,76
- Tageshoch 12.753,70
- Tagestief 12.682,43
- 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 | 18,52 30.07.2025 | +0,33% +0,0600 | 18,72 | 11,08 |
adidas AG DE000A1EWWW0 | 177,85 30.07.2025 | -9,63% -18,95 | 261,90 | 183,20 |
ADTRAN Holdings Inc. US00486H1059 | 8,196 30.07.2025 | -1,49% -0,1240 | 11,33 | 4,221 |
Airbus SE NL0000235190 | 179,44 30.07.2025 | +0,09% +0,1600 | 186,38 | 125,26 |
AIXTRON SE DE000A0WMPJ6 | 14,97 30.07.2025 | -5,25% -0,8300 | 21,63 | 8,722 |
Allianz SE DE0008404005 | 344,50 30.07.2025 | +1,06% +3,600 | 378,90 | 241,50 |
Aroundtown SA LU1673108939 | 3,170 30.07.2025 | -0,44% -0,0140 | 3,198 | 1,921 |
ATOSS Software SE DE0005104400 | 120,60 30.07.2025 | -0,33% -0,4000 | 144,80 | 107,60 |
Aurubis AG DE0006766504 | 89,75 30.07.2025 | -2,39% -2,200 | 94,80 | 62,00 |
BASF SE DE000BASF111 | 44,43 30.07.2025 | 0% 0 | 54,65 | 38,96 |
Bayer AG DE000BAY0017 | 28,16 30.07.2025 | -1,95% -0,5600 | 30,74 | 18,74 |
Bayerische Motoren Werke AG DE0005190003 | 85,14 30.07.2025 | -2,21% -1,920 | 91,00 | 63,20 |
Bechtle AG DE0005158703 | 38,88 30.07.2025 | -0,10% -0,0400 | 41,00 | 29,72 |
BEFESA S.A. LU1704650164 | 27,06 30.07.2025 | +4,08% +1,060 | 29,16 | 17,78 |
Beiersdorf AG DE0005200000 | 109,75 30.07.2025 | +0,32% +0,3500 | 137,75 | 105,40 |
Brenntag SE DE000A1DAHH0 | 56,50 30.07.2025 | -0,77% -0,4400 | 67,98 | 52,70 |
CANCOM SE DE0005419105 | 26,15 30.07.2025 | +2,55% +0,6500 | 32,54 | 22,28 |
Carl Zeiss Meditec AG DE0005313704 | 50,60 30.07.2025 | -0,10% -0,0500 | 71,10 | 45,04 |
Commerzbank AG DE000CBK1001 | 31,49 30.07.2025 | +4,58% +1,380 | 30,33 | 12,27 |
Continental AG DE0005439004 | 76,50 30.07.2025 | +0,08% +0,0600 | 77,92 | 51,92 |
Covestro AG DE0006062144 | 60,26 30.07.2025 | -0,13% -0,0800 | 60,72 | 52,74 |
CTS Eventim AG & Co. KGaA DE0005470306 | 100,10 30.07.2025 | +0,30% +0,3000 | 113,00 | 74,15 |
Daimler Truck Holding AG DE000DTR0CK8 | 42,89 30.07.2025 | -0,86% -0,3700 | 44,99 | 29,91 |
Delivery Hero SE DE000A2E4K43 | 26,76 30.07.2025 | -0,59% -0,1600 | 41,68 | 18,77 |
Deutsche Bank AG DE0005140008 | 29,00 30.07.2025 | +3,33% +0,9350 | 28,82 | 12,56 |
Deutsche Börse AG DE0005810055 | 254,00 30.07.2025 | +1,52% +3,800 | 293,50 | 178,35 |
Deutsche Lufthansa AG DE0008232125 | 7,600 30.07.2025 | -0,89% -0,0680 | 8,108 | 5,484 |
Deutsche Post AG DE0005552004 | 39,90 30.07.2025 | -2,45% -1,0000 | 44,27 | 32,34 |
Deutsche Telekom AG DE0005557508 | 31,63 30.07.2025 | +1,67% +0,5200 | 35,92 | 23,58 |
Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,21 30.07.2025 | +2,81% +1,210 | 73,66 | 39,76 |
E.ON SE DE000ENAG999 | 15,68 30.07.2025 | -0,51% -0,0800 | 16,38 | 10,51 |
Energiekontor AG DE0005313506 | 50,30 30.07.2025 | -2,14% -1,100 | 66,50 | 38,50 |
Evonik Industries AG DE000EVNK013 | 17,90 30.07.2025 | +0,67% +0,1200 | 22,27 | 16,35 |
Evotec SE DE0005664809 | 7,722 30.07.2025 | +3,48% +0,2600 | 10,44 | 5,180 |
Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 66,35 30.07.2025 | +0,45% +0,3000 | 66,30 | 43,90 |
freenet AG DE000A0Z2ZZ5 | 28,16 30.07.2025 | +0,72% +0,2000 | 37,48 | 24,30 |
Fresenius Medical Care AG DE0005785802 | 45,16 30.07.2025 | +1,01% +0,4500 | 53,22 | 33,03 |
Fresenius SE & Co. KGaA DE0005785604 | 42,48 30.07.2025 | +1,38% +0,5800 | 44,12 | 30,30 |
FUCHS SE DE000A3E5D64 | 41,52 30.07.2025 | -0,86% -0,3600 | 49,92 | 37,00 |
GEA Group AG DE0006602006 | 61,40 30.07.2025 | +1,82% +1,100 | 61,50 | 38,20 |
Gerresheimer AG DE000A0LD6E6 | 45,90 30.07.2025 | -3,85% -1,840 | 105,00 | 44,50 |
Hannover Rück SE DE0008402215 | 265,40 30.07.2025 | -0,38% -1,0000 | 291,20 | 212,10 |
Heidelberg Materials AG DE0006047004 | 198,45 30.07.2025 | +1,30% +2,550 | 205,00 | 86,98 |
HELLA GmbH & Co. KGaA DE000A13SX22 | 87,80 30.07.2025 | +1,04% +0,9000 | 92,10 | 81,80 |
HelloFresh SE DE000A161408 | 9,192 30.07.2025 | +1,08% +0,0980 | 13,43 | 4,919 |
Henkel AG & Co. KGaA DE0006048432 | 68,42 30.07.2025 | +0,35% +0,2400 | 87,32 | 65,72 |
HENSOLDT AG DE000HAG0005 | 92,45 30.07.2025 | -1,75% -1,650 | 108,70 | 27,76 |
HOCHTIEF AG DE0006070006 | 190,20 30.07.2025 | -0,52% -1,0000 | 193,40 | 102,10 |
HUGO BOSS AG DE000A1PHFF7 | 41,81 30.07.2025 | -0,19% -0,0800 | 46,60 | 31,61 |
Infineon Technologies AG DE0006231004 | 35,51 30.07.2025 | -0,55% -0,1950 | 39,24 | 24,33 |
JENOPTIK AG DE000A2NB601 | 19,22 30.07.2025 | -1,13% -0,2200 | 28,96 | 14,75 |
Jungheinrich AG DE0006219934 | 33,64 30.07.2025 | +0,96% +0,3200 | 42,36 | 23,70 |
K+S Aktiengesellschaft DE000KSAG888 | 13,24 30.07.2025 | -9,44% -1,380 | 16,79 | 10,05 |
KION GROUP AG DE000KGX8881 | 51,35 30.07.2025 | -0,96% -0,5000 | 54,85 | 29,34 |
Knorr-Bremse AG DE000KBX1006 | 87,00 30.07.2025 | +1,10% +0,9500 | 96,50 | 67,20 |
Kontron AG AT0000A0E9W5 | 28,30 30.07.2025 | -0,28% -0,0800 | 28,52 | 15,34 |
KRONES AG DE0006335003 | 138,40 30.07.2025 | +0,44% +0,6000 | 144,40 | 104,60 |
LANXESS AG DE0005470405 | 25,06 30.07.2025 | -1,57% -0,4000 | 32,21 | 21,10 |
LEG Immobilien SE DE000LEG1110 | 69,90 30.07.2025 | -0,57% -0,4000 | 95,42 | 63,70 |
Mercedes-Benz Group AG DE0007100000 | 51,30 30.07.2025 | -3,21% -1,700 | 63,12 | 46,00 |
Merck KGaA DE0006599905 | 113,30 30.07.2025 | +0,40% +0,4500 | 175,60 | 108,60 |
MTU Aero Engines AG DE000A0D9PT0 | 377,00 30.07.2025 | +3,71% +13,50 | 390,20 | 249,50 |
Münchener Rückvers.-Ges. AG DE0008430026 | 572,20 30.07.2025 | +0,25% +1,400 | 615,20 | 421,00 |
Nagarro SE DE000A3H2200 | 56,50 30.07.2025 | +0,18% +0,1000 | 99,20 | 55,25 |
Nemetschek SE DE0006452907 | 129,60 30.07.2025 | +2,94% +3,700 | 129,10 | 82,20 |
Nordex SE DE000A0D6554 | 20,98 30.07.2025 | -0,19% -0,0400 | 21,02 | 10,91 |
PNE AG DE000A0JBPG2 | 14,90 30.07.2025 | +0,13% +0,0200 | 15,52 | 10,52 |
Porsche Automobil Holding SE DE000PAH0038 | 35,78 30.07.2025 | -1,43% -0,5200 | 41,51 | 30,98 |
PUMA SE DE0006969603 | 19,90 30.07.2025 | -1,49% -0,3000 | 46,81 | 18,21 |
RATIONAL AG DE0007010803 | 694,50 30.07.2025 | +0,36% +2,500 | 936,00 | 610,50 |
Redcare Pharmacy N.V. NL0012044747 | 99,05 30.07.2025 | -6,11% -6,450 | 170,60 | 87,30 |
Rheinmetall AG DE0007030009 | 1.732,00 30.07.2025 | -0,29% -5,000 | 1.940,00 | 448,00 |
RTL Group S.A. LU0061462528 | 35,35 30.07.2025 | +1,73% +0,6000 | 38,25 | 23,75 |
RWE AG DE0007037129 | 36,42 30.07.2025 | +1,19% +0,4300 | 37,75 | 27,83 |
SAP SE DE0007164600 | 250,60 30.07.2025 | +1,46% +3,600 | 282,35 | 177,70 |
Sartorius AG DE0007165631 | 195,00 30.07.2025 | +1,30% +2,500 | 283,20 | 173,45 |
Scout24 SE DE000A12DM80 | 119,10 30.07.2025 | +0,25% +0,3000 | 122,20 | 65,75 |
Siemens AG DE0007236101 | 227,45 30.07.2025 | +0,13% +0,3000 | 241,75 | 151,74 |
Siemens Energy AG DE000ENER6Y0 | 101,65 30.07.2025 | +3,94% +3,850 | 98,76 | 22,44 |
Siemens Healthineers AG DE000SHL1006 | 49,92 30.07.2025 | +3,20% +1,550 | 57,86 | 42,00 |
Siltronic AG DE000WAF3001 | 40,12 30.07.2025 | -9,60% -4,260 | 78,05 | 33,16 |
Sixt SE DE0007231326 | 92,15 30.07.2025 | -1,44% -1,350 | 97,70 | 60,05 |
SMA Solar Technology AG DE000A0DJ6J9 | 20,78 30.07.2025 | -0,76% -0,1600 | 25,12 | 10,90 |
Stabilus SE DE000STAB1L8 | 25,50 30.07.2025 | -3,77% -1,0000 | 45,00 | 18,96 |
Ströer SE & Co. KGaA DE0007493991 | 47,25 30.07.2025 | -0,21% -0,1000 | 62,70 | 45,02 |
Symrise AG DE000SYM9999 | 85,62 30.07.2025 | -1,34% -1,160 | 124,35 | 86,78 |
TAG Immobilien AG DE0008303504 | 14,15 30.07.2025 | 0% 0 | 16,84 | 11,98 |
Talanx AG DE000TLX1005 | 115,00 30.07.2025 | +0,61% +0,7000 | 116,40 | 63,10 |
TeamViewer SE DE000A2YN900 | 9,765 30.07.2025 | +0,15% +0,0150 | 13,71 | 9,132 |
thyssenkrupp AG DE0007500001 | 10,24 30.07.2025 | +1,14% +0,1150 | 11,34 | 2,771 |
United Internet AG DE0005089031 | 25,60 30.07.2025 | +1,91% +0,4800 | 25,70 | 14,77 |
Verbio SE DE000A0JL9W6 | 11,80 30.07.2025 | -6,13% -0,7700 | 18,93 | 7,390 |
Volkswagen AG DE0007664039 | 95,26 30.07.2025 | -1,59% -1,540 | 112,75 | 79,00 |
Vonovia SE DE000A1ML7J1 | 27,48 30.07.2025 | -1,26% -0,3500 | 33,51 | 24,25 |
Wacker Chemie AG DE000WCH8881 | 67,00 30.07.2025 | -4,15% -2,900 | 93,60 | 57,50 |
Zalando SE DE000ZAL1111 | 26,87 30.07.2025 | +0,34% +0,0900 | 39,82 | 21,03 |
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-hannover.de\/wp-json\/boeag\/v1\/search","search_field":"s","params":{"charting":1}}}
Historische Kurse