HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.729,84 EUR
-0,39% -50,27
Kursdaten
- Börse Xetra
- Letzter 12.729,84
- Änderung -0,39 %
- Stand 12.12.25 17:59 Uhr
- Eröffnung 12.815,51
- Vortag 12.780,11
- Tageshoch 12.874,38
- Tagestief 12.723,43
- 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 | 23,70 12.12.2025 | +1,07% +0,2500 | 24,30 | 11,08 |
| adidas AG DE000A1EWWW0 | 168,20 12.12.2025 | +4,02% +6,500 | 261,90 | 149,15 |
| ADTRAN Holdings Inc. US00486H1059 | 7,022 12.12.2025 | -3,62% -0,2640 | 11,33 | 6,168 |
| Airbus SE NL0000235190 | 193,92 12.12.2025 | +0,32% +0,6200 | 215,30 | 133,08 |
| AIXTRON SE DE000A0WMPJ6 | 17,75 12.12.2025 | +1,87% +0,3250 | 19,88 | 8,722 |
| Allianz SE DE0008404005 | 383,70 12.12.2025 | -0,13% -0,5000 | 386,40 | 292,00 |
| Aroundtown SA LU1673108939 | 2,600 12.12.2025 | +1,17% +0,0300 | 3,516 | 2,230 |
| ATOSS Software SE DE0005104400 | 113,80 12.12.2025 | -0,87% -1,0000 | 144,80 | 99,20 |
| Aurubis AG DE0006766504 | 118,50 12.12.2025 | +2,24% +2,600 | 121,80 | 70,35 |
| BASF SE DE000BASF111 | 44,49 12.12.2025 | +1,48% +0,6500 | 54,65 | 38,96 |
| Bayer AG DE000BAY0017 | 36,58 12.12.2025 | +0,67% +0,2450 | 36,58 | 18,74 |
| Bayerische Motoren Werke AG DE0005190003 | 96,38 12.12.2025 | +1,20% +1,140 | 97,18 | 63,20 |
| Bechtle AG DE0005158703 | 43,34 12.12.2025 | +1,69% +0,7200 | 44,24 | 29,72 |
| BEFESA S.A. LU1704650164 | 28,46 12.12.2025 | +3,04% +0,8400 | 30,90 | 19,46 |
| Beiersdorf AG DE0005200000 | 93,72 12.12.2025 | +1,71% +1,580 | 137,75 | 87,02 |
| Brenntag SE DE000A1DAHH0 | 50,04 12.12.2025 | +5,46% +2,590 | 67,98 | 46,15 |
| CANCOM SE DE0005419105 | 27,00 12.12.2025 | +2,27% +0,6000 | 30,60 | 22,00 |
| Carl Zeiss Meditec AG DE0005313704 | 39,60 12.12.2025 | -7,86% -3,380 | 69,40 | 39,60 |
| Commerzbank AG DE000CBK1001 | 34,53 12.12.2025 | -0,20% -0,0700 | 37,76 | 15,04 |
| Continental AG DE0005439004 | 66,00 12.12.2025 | +2,93% +1,880 | 77,92 | 53,24 |
| Covestro AG DE0006062144 | 59,46 12.12.2025 | -0,17% -0,1000 | 60,72 | 54,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 78,00 12.12.2025 | -1,14% -0,9000 | 113,00 | 75,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 38,53 12.12.2025 | +5,04% +1,850 | 44,99 | 31,20 |
| Delivery Hero SE DE000A2E4K43 | 21,39 12.12.2025 | +0,42% +0,0900 | 32,37 | 15,81 |
| Deutsche Bank AG DE0005140008 | 32,74 12.12.2025 | +2,17% +0,6950 | 33,37 | 16,06 |
| Deutsche Börse AG DE0005810055 | 214,30 12.12.2025 | -2,15% -4,700 | 293,50 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,430 12.12.2025 | +6,95% +0,5480 | 8,512 | 5,548 |
| Deutsche Post AG DE0005552004 | 47,00 12.12.2025 | +1,08% +0,5000 | 47,00 | 32,34 |
| Deutsche Telekom AG DE0005557508 | 26,82 12.12.2025 | +0,07% +0,0200 | 35,92 | 26,15 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 46,55 12.12.2025 | +2,22% +1,010 | 63,26 | 39,76 |
| E.ON SE DE000ENAG999 | 15,08 12.12.2025 | +0,37% +0,0550 | 16,53 | 10,51 |
| Energiekontor AG DE0005313506 | 34,70 12.12.2025 | +2,06% +0,7000 | 61,50 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 13,27 12.12.2025 | +2,63% +0,3400 | 22,27 | 12,81 |
| Evotec SE DE0005664809 | 5,222 12.12.2025 | +1,16% +0,0600 | 9,000 | 5,064 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 69,70 12.12.2025 | +2,42% +1,650 | 78,25 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 28,46 12.12.2025 | +1,86% +0,5200 | 37,48 | 26,42 |
| Fresenius Medical Care AG DE0005785802 | 39,89 12.12.2025 | -0,05% -0,0200 | 53,22 | 39,12 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,88 12.12.2025 | -0,29% -0,1400 | 50,52 | 32,98 |
| FUCHS SE DE000A3E5D64 | 38,64 12.12.2025 | +4,09% +1,520 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 56,00 12.12.2025 | +1,63% +0,9000 | 66,45 | 47,50 |
| Gerresheimer AG DE000A0LD6E6 | 26,34 12.12.2025 | +3,29% +0,8400 | 81,55 | 23,50 |
| Hannover Rück SE DE0008402215 | 258,00 12.12.2025 | -0,46% -1,200 | 291,20 | 240,00 |
| Heidelberg Materials AG DE0006047004 | 224,90 12.12.2025 | -0,44% -1,0000 | 225,90 | 118,70 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 81,40 12.12.2025 | +2,39% +1,900 | 92,10 | 77,60 |
| HelloFresh SE DE000A161408 | 5,618 12.12.2025 | +1,66% +0,0920 | 13,43 | 5,200 |
| Henkel AG & Co. KGaA DE0006048432 | 69,76 12.12.2025 | +1,42% +0,9800 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 71,30 12.12.2025 | -0,56% -0,4000 | 116,20 | 33,02 |
| HOCHTIEF AG DE0006070006 | 330,20 12.12.2025 | +0,49% +1,600 | 330,20 | 124,90 |
| HUGO BOSS AG DE000A1PHFF7 | 36,05 12.12.2025 | +2,18% +0,7700 | 46,60 | 31,61 |
| Infineon Technologies AG DE0006231004 | 36,72 12.12.2025 | +0,70% +0,2550 | 39,24 | 24,33 |
| JENOPTIK AG DE000A2NB601 | 19,00 12.12.2025 | +0,90% +0,1700 | 24,18 | 14,75 |
| Jungheinrich AG DE0006219934 | 35,08 12.12.2025 | +2,10% +0,7200 | 42,36 | 23,80 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,95 12.12.2025 | +1,44% +0,1700 | 16,79 | 10,33 |
| KION GROUP AG DE000KGX8881 | 66,80 12.12.2025 | +1,37% +0,9000 | 66,80 | 29,34 |
| Knorr-Bremse AG DE000KBX1006 | 93,20 12.12.2025 | +3,44% +3,100 | 96,50 | 67,70 |
| Kontron AG AT0000A0E9W5 | 22,48 12.12.2025 | +3,31% +0,7200 | 28,56 | 17,61 |
| KRONES AG DE0006335003 | 134,80 12.12.2025 | +1,97% +2,600 | 144,40 | 104,60 |
| LANXESS AG DE0005470405 | 17,82 12.12.2025 | +4,82% +0,8200 | 32,21 | 15,77 |
| LEG Immobilien SE DE000LEG1110 | 61,25 12.12.2025 | +0,25% +0,1500 | 85,34 | 61,10 |
| Mercedes-Benz Group AG DE0007100000 | 61,33 12.12.2025 | +0,11% +0,0700 | 62,85 | 46,00 |
| Merck KGaA DE0006599905 | 119,40 12.12.2025 | +2,84% +3,300 | 150,60 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 348,90 12.12.2025 | -1,02% -3,600 | 398,10 | 263,40 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 561,00 12.12.2025 | +0,43% +2,400 | 615,20 | 477,50 |
| Nagarro SE DE000A3H2200 | 78,90 12.12.2025 | +2,00% +1,550 | 93,00 | 43,32 |
| Nemetschek SE DE0006452907 | 92,05 12.12.2025 | +1,60% +1,450 | 137,40 | 87,00 |
| Nordex SE DE000A0D6554 | 28,88 12.12.2025 | +0,35% +0,1000 | 28,88 | 10,91 |
| PNE AG DE000A0JBPG2 | 10,22 12.12.2025 | +2,92% +0,2900 | 15,52 | 9,690 |
| Porsche Automobil Holding SE DE000PAH0038 | 41,00 12.12.2025 | +1,59% +0,6400 | 41,38 | 30,98 |
| PUMA SE DE0006969603 | 21,92 12.12.2025 | +9,11% +1,830 | 46,66 | 15,37 |
| RATIONAL AG DE0007010803 | 635,00 12.12.2025 | +2,34% +14,50 | 889,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 62,50 12.12.2025 | +0,24% +0,1500 | 159,20 | 60,05 |
| Rheinmetall AG DE0007030009 | 1.616,00 12.12.2025 | +1,00% +16,00 | 2.000,00 | 603,00 |
| RTL Group S.A. LU0061462528 | 32,40 12.12.2025 | +1,73% +0,5500 | 38,25 | 26,25 |
| RWE AG DE0007037129 | 43,50 12.12.2025 | +0,23% +0,1000 | 46,37 | 27,83 |
| SAP SE DE0007164600 | 210,40 12.12.2025 | +0,62% +1,300 | 282,35 | 202,20 |
| Sartorius AG DE0007165631 | 247,60 12.12.2025 | -0,92% -2,300 | 283,20 | 173,45 |
| Scout24 SE DE000A12DM80 | 86,25 12.12.2025 | +0,12% +0,1000 | 122,20 | 83,25 |
| Siemens AG DE0007236101 | 239,40 12.12.2025 | +0,15% +0,3500 | 250,60 | 169,68 |
| Siemens Energy AG DE000ENER6Y0 | 118,90 12.12.2025 | -3,57% -4,400 | 124,60 | 44,18 |
| Siemens Healthineers AG DE000SHL1006 | 43,77 12.12.2025 | +2,34% +1,0000 | 57,86 | 40,83 |
| Siltronic AG DE000WAF3001 | 47,90 12.12.2025 | +1,87% +0,8800 | 59,05 | 32,08 |
| Sixt SE DE0007231326 | 71,15 12.12.2025 | +2,67% +1,850 | 97,70 | 66,35 |
| SMA Solar Technology AG DE000A0DJ6J9 | 36,82 12.12.2025 | -0,05% -0,0200 | 36,84 | 12,27 |
| Stabilus SE DE000STAB1L8 | 19,58 12.12.2025 | +3,71% +0,7000 | 33,30 | 18,68 |
| Ströer SE & Co. KGaA DE0007493991 | 36,35 12.12.2025 | +4,01% +1,400 | 58,90 | 33,50 |
| Symrise AG DE000SYM9999 | 66,48 12.12.2025 | -0,48% -0,3200 | 106,25 | 66,38 |
| TAG Immobilien AG DE0008303504 | 13,00 12.12.2025 | +1,40% +0,1800 | 15,73 | 11,98 |
| Talanx AG DE000TLX1005 | 109,50 12.12.2025 | +0,64% +0,7000 | 123,40 | 79,70 |
| TeamViewer SE DE000A2YN900 | 5,670 12.12.2025 | +1,25% +0,0700 | 13,42 | 5,430 |
| thyssenkrupp AG DE0007500001 | 9,138 12.12.2025 | +3,25% +0,2880 | 13,24 | 3,821 |
| United Internet AG DE0005089031 | 25,14 12.12.2025 | +0,24% +0,0600 | 29,16 | 14,77 |
| Verbio SE DE000A0JL9W6 | 18,88 12.12.2025 | -4,26% -0,8400 | 19,72 | 7,390 |
| Volkswagen AG DE0007664039 | 107,90 12.12.2025 | +2,13% +2,250 | 112,75 | 83,18 |
| Vonovia SE DE000A1ML7J1 | 24,14 12.12.2025 | 0% 0 | 31,66 | 23,79 |
| Wacker Chemie AG DE000WCH8881 | 69,85 12.12.2025 | +5,83% +3,850 | 87,20 | 57,50 |
| Zalando SE DE000ZAL1111 | 23,25 12.12.2025 | +0,96% +0,2200 | 39,82 | 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-hannover.de\/wp-json\/boeag\/v1\/search","search_field":"s","params":{"charting":1}}}
Historische Kurse