HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.344,18 EUR
+1,06% +129,39
Kursdaten
- Börse Xetra
- Letzter 12.344,18
- Änderung +1,06 %
- Stand 25.11.25 17:59 Uhr
- Eröffnung 12.223,56
- Vortag 12.214,79
- Tageshoch 12.351,09
- Tagestief 12.168,83
- 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 | 22,90 08:16:04 Uhr | +7,76% +1,650 | 22,15 | 11,08 |
| adidas AG DE000A1EWWW0 | 154,15 17:13:36 Uhr | +1,12% +1,700 | 261,90 | 149,15 |
| ADTRAN Holdings Inc. US00486H1059 | 6,406 17:25:26 Uhr | +0,13% +0,0080 | 11,33 | 6,168 |
| Airbus SE NL0000235190 | 199,62 08:16:03 Uhr | -0,09% -0,1800 | 215,30 | 133,08 |
| AIXTRON SE DE000A0WMPJ6 | 17,22 08:16:01 Uhr | +2,96% +0,4950 | 19,88 | 8,722 |
| Allianz SE DE0008404005 | 367,20 17:47:07 Uhr | +1,72% +6,200 | 378,90 | 286,10 |
| Aroundtown SA LU1673108939 | 3,176 17:25:06 Uhr | +1,79% +0,0560 | 3,516 | 2,230 |
| ATOSS Software SE DE0005104400 | 108,20 08:16:04 Uhr | +2,27% +2,400 | 144,80 | 99,20 |
| Aurubis AG DE0006766504 | 108,30 08:16:05 Uhr | +1,22% +1,300 | 121,50 | 70,35 |
| BASF SE DE000BASF111 | 44,19 08:16:02 Uhr | -0,23% -0,1000 | 54,65 | 38,96 |
| Bayer AG DE000BAY0017 | 30,77 17:26:56 Uhr | +0,60% +0,1850 | 30,59 | 18,74 |
| Bayerische Motoren Werke AG DE0005190003 | 86,72 08:16:04 Uhr | -0,37% -0,3200 | 91,00 | 63,20 |
| Bechtle AG DE0005158703 | 38,60 08:16:04 Uhr | 0% 0 | 41,12 | 29,72 |
| BEFESA S.A. LU1704650164 | 27,10 17:25:06 Uhr | -0,22% -0,0600 | 30,90 | 19,26 |
| Beiersdorf AG DE0005200000 | 89,70 08:16:04 Uhr | -0,02% -0,0200 | 137,75 | 87,02 |
| Brenntag SE DE000A1DAHH0 | 48,80 08:16:02 Uhr | -0,49% -0,2400 | 67,98 | 46,15 |
| CANCOM SE DE0005419105 | 24,80 08:16:04 Uhr | +1,85% +0,4500 | 30,60 | 22,00 |
| Carl Zeiss Meditec AG DE0005313704 | 46,08 21:23:52 Uhr | +5,93% +2,580 | 69,40 | 40,50 |
| Commerzbank AG DE000CBK1001 | 32,56 17:52:48 Uhr | +2,33% +0,7400 | 37,76 | 13,98 |
| Continental AG DE0005439004 | 63,32 08:16:04 Uhr | +0,96% +0,6000 | 77,92 | 53,24 |
| Covestro AG DE0006062144 | 59,08 08:16:05 Uhr | -1,80% -1,080 | 60,72 | 54,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 83,10 08:16:04 Uhr | -2,24% -1,900 | 113,00 | 75,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 37,16 17:44:27 Uhr | +3,65% +1,310 | 44,99 | 31,20 |
| Delivery Hero SE DE000A2E4K43 | 16,56 16:02:04 Uhr | +2,83% +0,4550 | 38,99 | 15,81 |
| Deutsche Bank AG DE0005140008 | 29,36 08:16:04 Uhr | -1,24% -0,3700 | 33,37 | 15,45 |
| Deutsche Börse AG DE0005810055 | 215,30 08:16:05 Uhr | -1,91% -4,200 | 293,50 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 8,010 08:16:01 Uhr | +0,20% +0,0160 | 8,332 | 5,548 |
| Deutsche Post AG DE0005552004 | 44,20 15:33:55 Uhr | +0,96% +0,4200 | 44,57 | 32,34 |
| Deutsche Telekom AG DE0005557508 | 27,23 08:25:08 Uhr | -0,66% -0,1800 | 35,92 | 26,15 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 43,70 08:16:06 Uhr | -0,09% -0,0400 | 63,26 | 39,76 |
| E.ON SE DE000ENAG999 | 15,26 09:30:08 Uhr | -2,15% -0,3350 | 16,53 | 10,51 |
| Energiekontor AG DE0005313506 | 32,80 08:16:06 Uhr | +1,86% +0,6000 | 61,50 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 13,11 08:16:03 Uhr | -0,23% -0,0300 | 22,27 | 13,03 |
| Evotec SE DE0005664809 | 5,236 08:16:05 Uhr | +0,58% +0,0300 | 9,185 | 5,102 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 71,95 08:16:05 Uhr | +0,91% +0,6500 | 78,25 | 49,36 |
| freenet AG DE000A0Z2ZZ5 | 27,66 08:16:01 Uhr | +0,29% +0,0800 | 37,48 | 26,42 |
| Fresenius Medical Care AG DE0005785802 | 41,28 08:16:05 Uhr | +1,70% +0,6900 | 53,22 | 39,17 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,09 08:16:05 Uhr | +0,09% +0,0400 | 50,52 | 32,86 |
| FUCHS SE DE000A3E5D64 | 38,78 08:16:02 Uhr | +0,47% +0,1800 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 57,40 08:16:05 Uhr | -0,17% -0,1000 | 66,45 | 46,20 |
| Gerresheimer AG DE000A0LD6E6 | 24,18 08:16:01 Uhr | +2,11% +0,5000 | 81,55 | 23,50 |
| Hannover Rück SE DE0008402215 | 257,60 15:16:45 Uhr | +0,78% +2,000 | 291,20 | 240,00 |
| Heidelberg Materials AG DE0006047004 | 208,20 08:16:05 Uhr | -0,29% -0,6000 | 215,40 | 117,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 78,90 08:16:01 Uhr | -0,25% -0,2000 | 92,10 | 77,60 |
| HelloFresh SE DE000A161408 | 5,336 08:16:01 Uhr | +0,41% +0,0220 | 13,43 | 5,200 |
| Henkel AG & Co. KGaA DE0006048432 | 69,40 08:16:05 Uhr | -1,11% -0,7800 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 67,45 16:14:03 Uhr | +0,07% +0,0500 | 116,20 | 33,02 |
| HOCHTIEF AG DE0006070006 | 287,80 08:00:30 Uhr | +5,65% +15,40 | 287,20 | 116,00 |
| HUGO BOSS AG DE000A1PHFF7 | 37,23 08:16:02 Uhr | -0,05% -0,0200 | 46,60 | 31,61 |
| Infineon Technologies AG DE0006231004 | 33,25 12:05:07 Uhr | +3,07% +0,9900 | 39,24 | 24,33 |
| JENOPTIK AG DE000A2NB601 | 19,32 08:16:02 Uhr | +1,58% +0,3000 | 24,18 | 14,75 |
| Jungheinrich AG DE0006219934 | 32,96 09:06:10 Uhr | +1,73% +0,5600 | 42,36 | 23,80 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,60 17:54:10 Uhr | +5,26% +0,5800 | 16,79 | 10,33 |
| KION GROUP AG DE000KGX8881 | 60,35 08:16:03 Uhr | +0,92% +0,5500 | 63,40 | 29,34 |
| Knorr-Bremse AG DE000KBX1006 | 84,75 08:16:03 Uhr | +1,19% +1,0000 | 96,50 | 67,70 |
| Kontron AG AT0000A0E9W5 | 23,22 08:16:03 Uhr | +1,22% +0,2800 | 28,56 | 16,72 |
| KRONES AG DE0006335003 | 126,60 08:16:05 Uhr | +0,32% +0,4000 | 144,40 | 104,60 |
| LANXESS AG DE0005470405 | 16,55 08:16:04 Uhr | +1,22% +0,2000 | 32,21 | 15,77 |
| LEG Immobilien SE DE000LEG1110 | 64,40 10:51:22 Uhr | +0,08% +0,0500 | 88,10 | 62,90 |
| Mercedes-Benz Group AG DE0007100000 | 58,10 19:59:16 Uhr | +1,24% +0,7100 | 62,85 | 46,00 |
| Merck KGaA DE0006599905 | 115,95 17:46:29 Uhr | +2,88% +3,250 | 150,60 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 346,70 08:16:01 Uhr | -0,40% -1,400 | 398,10 | 263,40 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 542,00 21:05:40 Uhr | +2,26% +12,00 | 615,20 | 477,50 |
| Nagarro SE DE000A3H2200 | 71,55 08:16:02 Uhr | +3,77% +2,600 | 99,20 | 43,32 |
| Nemetschek SE DE0006452907 | 92,40 08:16:05 Uhr | +0,76% +0,7000 | 137,40 | 87,00 |
| Nordex SE DE000A0D6554 | 25,70 08:16:01 Uhr | +0,23% +0,0600 | 28,22 | 10,91 |
| PNE AG DE000A0JBPG2 | 10,06 08:16:01 Uhr | -0,40% -0,0400 | 15,52 | 10,06 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,08 08:16:03 Uhr | +0,47% +0,1700 | 39,21 | 30,98 |
| PUMA SE DE0006969603 | 15,97 16:47:26 Uhr | +2,60% +0,4050 | 46,66 | 15,37 |
| RATIONAL AG DE0007010803 | 620,50 08:16:06 Uhr | 0% 0 | 905,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 60,20 08:16:03 Uhr | -0,33% -0,2000 | 159,70 | 60,05 |
| Rheinmetall AG DE0007030009 | 1.472,50 20:46:07 Uhr | +5,71% +79,50 | 2.000,00 | 602,80 |
| RTL Group S.A. LU0061462528 | 33,20 08:16:03 Uhr | -0,30% -0,1000 | 38,25 | 23,95 |
| RWE AG DE0007037129 | 43,30 14:47:27 Uhr | -1,66% -0,7300 | 46,37 | 27,83 |
| SAP SE DE0007164600 | 205,20 21:56:46 Uhr | -1,18% -2,450 | 282,35 | 202,20 |
| Sartorius AG DE0007165631 | 231,00 08:16:06 Uhr | +2,30% +5,200 | 283,20 | 173,45 |
| Scout24 SE DE000A12DM80 | 88,50 08:16:01 Uhr | -0,23% -0,2000 | 122,20 | 83,25 |
| Siemens AG DE0007236101 | 227,00 16:32:44 Uhr | +2,23% +4,950 | 250,60 | 169,68 |
| Siemens Energy AG DE000ENER6Y0 | 104,85 10:32:23 Uhr | -1,50% -1,600 | 116,15 | 44,18 |
| Siemens Healthineers AG DE000SHL1006 | 42,16 08:16:03 Uhr | +0,12% +0,0500 | 57,86 | 40,83 |
| Siltronic AG DE000WAF3001 | 42,90 08:16:03 Uhr | -0,05% -0,0200 | 59,05 | 32,08 |
| Sixt SE DE0007231326 | 69,20 08:16:06 Uhr | -0,57% -0,4000 | 97,70 | 66,35 |
| SMA Solar Technology AG DE000A0DJ6J9 | 32,72 08:16:01 Uhr | +0,80% +0,2600 | 35,52 | 12,27 |
| Stabilus SE DE000STAB1L8 | 20,15 08:16:06 Uhr | +2,49% +0,4900 | 33,70 | 18,96 |
| Ströer SE & Co. KGaA DE0007493991 | 35,60 08:16:01 Uhr | +2,45% +0,8500 | 58,90 | 33,50 |
| Symrise AG DE000SYM9999 | 69,62 08:16:03 Uhr | -1,42% -1,0000 | 106,25 | 67,80 |
| TAG Immobilien AG DE0008303504 | 14,17 08:16:01 Uhr | 0% 0 | 15,91 | 11,98 |
| Talanx AG DE000TLX1005 | 109,10 08:16:03 Uhr | -1,36% -1,500 | 123,40 | 78,75 |
| TeamViewer SE DE000A2YN900 | 5,575 08:16:02 Uhr | +2,67% +0,1450 | 13,42 | 5,430 |
| thyssenkrupp AG DE0007500001 | 8,620 18:59:04 Uhr | +0,58% +0,0500 | 13,24 | 3,737 |
| United Internet AG DE0005089031 | 25,34 08:16:04 Uhr | +2,10% +0,5200 | 29,16 | 14,77 |
| Verbio SE DE000A0JL9W6 | 16,28 08:16:01 Uhr | +1,56% +0,2500 | 18,09 | 7,390 |
| Volkswagen AG DE0007664039 | 95,30 08:16:01 Uhr | +0,29% +0,2800 | 112,75 | 79,00 |
| Vonovia SE DE000A1ML7J1 | 25,85 13:11:51 Uhr | -1,19% -0,3100 | 31,66 | 24,25 |
| Wacker Chemie AG DE000WCH8881 | 67,20 08:16:03 Uhr | +1,90% +1,250 | 87,20 | 57,50 |
| Zalando SE DE000ZAL1111 | 22,01 08:16:03 Uhr | -0,99% -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