HDAX Performance Index
ISIN: DE0008469016
WKN: 846901
12.181,20 EUR
-0,02% -2,310
Kursdaten
- Börse Xetra
- Letzter 12.181,20
- Änderung -0,02 %
- Stand 19.11.25 17:59 Uhr
- Eröffnung 12.173,00
- Vortag 12.183,51
- Tageshoch 12.293,41
- Tagestief 12.149,04
- 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 | 21,20 19.11.2025 | -1,85% -0,4000 | 22,15 | 11,08 |
| adidas AG DE000A1EWWW0 | 154,25 19.11.2025 | -2,13% -3,350 | 261,90 | 157,25 |
| ADTRAN Holdings Inc. US00486H1059 | 6,392 19.11.2025 | +3,06% +0,1900 | 11,33 | 6,202 |
| Airbus SE NL0000235190 | 203,95 19.11.2025 | +0,54% +1,100 | 215,30 | 133,08 |
| AIXTRON SE DE000A0WMPJ6 | 17,67 19.11.2025 | +3,91% +0,6650 | 19,88 | 8,722 |
| Allianz SE DE0008404005 | 360,00 19.11.2025 | +0,17% +0,6000 | 378,90 | 286,10 |
| Aroundtown SA LU1673108939 | 3,078 19.11.2025 | +0,65% +0,0200 | 3,516 | 2,230 |
| ATOSS Software SE DE0005104400 | 106,60 19.11.2025 | +0,95% +1,0000 | 144,80 | 99,20 |
| Aurubis AG DE0006766504 | 107,00 19.11.2025 | -1,47% -1,600 | 121,50 | 70,35 |
| BASF SE DE000BASF111 | 42,85 19.11.2025 | +2,02% +0,8500 | 54,65 | 38,96 |
| Bayer AG DE000BAY0017 | 27,29 19.11.2025 | +0,28% +0,0750 | 29,89 | 18,74 |
| Bayerische Motoren Werke AG DE0005190003 | 84,42 19.11.2025 | -1,01% -0,8600 | 91,00 | 63,20 |
| Bechtle AG DE0005158703 | 38,46 19.11.2025 | -0,05% -0,0200 | 41,12 | 29,72 |
| BEFESA S.A. LU1704650164 | 27,46 19.11.2025 | -0,29% -0,0800 | 30,90 | 17,78 |
| Beiersdorf AG DE0005200000 | 89,26 19.11.2025 | -0,49% -0,4400 | 137,75 | 87,12 |
| Brenntag SE DE000A1DAHH0 | 47,29 19.11.2025 | -0,46% -0,2200 | 67,98 | 46,15 |
| CANCOM SE DE0005419105 | 24,60 19.11.2025 | -0,40% -0,1000 | 30,60 | 22,00 |
| Carl Zeiss Meditec AG DE0005313704 | 41,26 19.11.2025 | +1,88% +0,7600 | 69,40 | 40,50 |
| Commerzbank AG DE000CBK1001 | 31,32 19.11.2025 | +0,45% +0,1400 | 37,76 | 13,98 |
| Continental AG DE0005439004 | 61,26 19.11.2025 | -0,16% -0,1000 | 77,92 | 53,24 |
| Covestro AG DE0006062144 | 60,12 19.11.2025 | +1,18% +0,7000 | 60,72 | 54,50 |
| CTS Eventim AG & Co. KGaA DE0005470306 | 76,85 19.11.2025 | -0,77% -0,6000 | 113,00 | 75,90 |
| Daimler Truck Holding AG DE000DTR0CK8 | 35,90 19.11.2025 | +3,91% +1,350 | 44,99 | 31,20 |
| Delivery Hero SE DE000A2E4K43 | 16,08 19.11.2025 | +1,74% +0,2750 | 38,99 | 15,81 |
| Deutsche Bank AG DE0005140008 | 29,43 19.11.2025 | -0,08% -0,0250 | 33,37 | 15,44 |
| Deutsche Börse AG DE0005810055 | 209,10 19.11.2025 | +4,19% +8,400 | 293,50 | 200,70 |
| Deutsche Lufthansa AG DE0008232125 | 7,942 19.11.2025 | +5,67% +0,4260 | 8,332 | 5,548 |
| Deutsche Post AG DE0005552004 | 42,01 19.11.2025 | -0,76% -0,3200 | 44,57 | 32,34 |
| Deutsche Telekom AG DE0005557508 | 27,18 19.11.2025 | +0,89% +0,2400 | 35,92 | 26,15 |
| Dr. Ing. h.c. F. Porsche AG DE000PAG9113 | 44,13 19.11.2025 | -1,61% -0,7200 | 63,26 | 39,76 |
| E.ON SE DE000ENAG999 | 15,31 19.11.2025 | +0,96% +0,1450 | 16,53 | 10,51 |
| Energiekontor AG DE0005313506 | 34,00 19.11.2025 | -2,44% -0,8500 | 61,50 | 31,00 |
| Evonik Industries AG DE000EVNK013 | 13,07 19.11.2025 | -0,31% -0,0400 | 22,27 | 13,11 |
| Evotec SE DE0005664809 | 5,150 19.11.2025 | +0,78% +0,0400 | 10,00 | 5,110 |
| Fraport AG Ffm.Airport.Ser.AG DE0005773303 | 68,50 19.11.2025 | -6,29% -4,600 | 78,25 | 49,24 |
| freenet AG DE000A0Z2ZZ5 | 27,26 19.11.2025 | -1,16% -0,3200 | 37,48 | 26,42 |
| Fresenius Medical Care AG DE0005785802 | 39,65 19.11.2025 | -0,15% -0,0600 | 53,22 | 39,71 |
| Fresenius SE & Co. KGaA DE0005785604 | 47,40 19.11.2025 | -1,48% -0,7100 | 50,52 | 32,05 |
| FUCHS SE DE000A3E5D64 | 37,88 19.11.2025 | -0,73% -0,2800 | 49,92 | 37,00 |
| GEA Group AG DE0006602006 | 57,55 19.11.2025 | +0,96% +0,5500 | 66,45 | 45,52 |
| Gerresheimer AG DE000A0LD6E6 | 24,48 19.11.2025 | +1,83% +0,4400 | 81,55 | 23,82 |
| Hannover Rück SE DE0008402215 | 253,60 19.11.2025 | -0,47% -1,200 | 291,20 | 240,00 |
| Heidelberg Materials AG DE0006047004 | 215,30 19.11.2025 | +4,06% +8,400 | 215,40 | 117,95 |
| HELLA GmbH & Co. KGaA DE000A13SX22 | 78,50 19.11.2025 | -1,01% -0,8000 | 92,10 | 78,30 |
| HelloFresh SE DE000A161408 | 5,504 19.11.2025 | -0,83% -0,0460 | 13,43 | 5,550 |
| Henkel AG & Co. KGaA DE0006048432 | 69,22 19.11.2025 | -1,00% -0,7000 | 87,32 | 65,72 |
| HENSOLDT AG DE000HAG0005 | 77,75 19.11.2025 | -4,01% -3,250 | 116,20 | 33,02 |
| HOCHTIEF AG DE0006070006 | 281,80 19.11.2025 | +0,79% +2,200 | 287,20 | 112,50 |
| HUGO BOSS AG DE000A1PHFF7 | 36,68 19.11.2025 | +0,47% +0,1700 | 46,60 | 31,61 |
| Infineon Technologies AG DE0006231004 | 32,92 19.11.2025 | -0,48% -0,1600 | 39,24 | 24,33 |
| JENOPTIK AG DE000A2NB601 | 19,03 19.11.2025 | -1,19% -0,2300 | 24,18 | 14,75 |
| Jungheinrich AG DE0006219934 | 31,78 19.11.2025 | -0,94% -0,3000 | 42,36 | 23,70 |
| K+S Aktiengesellschaft DE000KSAG888 | 11,22 19.11.2025 | +0,18% +0,0200 | 16,79 | 10,33 |
| KION GROUP AG DE000KGX8881 | 60,00 19.11.2025 | -1,15% -0,7000 | 63,40 | 29,34 |
| Knorr-Bremse AG DE000KBX1006 | 81,30 19.11.2025 | -0,61% -0,5000 | 96,50 | 67,70 |
| Kontron AG AT0000A0E9W5 | 23,26 19.11.2025 | +1,84% +0,4200 | 28,56 | 16,72 |
| KRONES AG DE0006335003 | 123,60 19.11.2025 | -0,48% -0,6000 | 144,40 | 104,60 |
| LANXESS AG DE0005470405 | 15,77 19.11.2025 | -3,07% -0,5000 | 32,21 | 16,27 |
| LEG Immobilien SE DE000LEG1110 | 63,25 19.11.2025 | +0,32% +0,2000 | 88,36 | 63,05 |
| Mercedes-Benz Group AG DE0007100000 | 56,26 19.11.2025 | -1,61% -0,9200 | 62,85 | 46,00 |
| Merck KGaA DE0006599905 | 111,60 19.11.2025 | -2,19% -2,500 | 150,60 | 104,20 |
| MTU Aero Engines AG DE000A0D9PT0 | 353,10 19.11.2025 | +0,03% +0,1000 | 398,10 | 263,40 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 531,80 19.11.2025 | -0,60% -3,200 | 615,20 | 474,30 |
| Nagarro SE DE000A3H2200 | 63,90 19.11.2025 | +2,82% +1,750 | 99,20 | 43,32 |
| Nemetschek SE DE0006452907 | 87,25 19.11.2025 | -0,57% -0,5000 | 137,40 | 87,75 |
| Nordex SE DE000A0D6554 | 26,48 19.11.2025 | -0,82% -0,2200 | 28,22 | 10,91 |
| PNE AG DE000A0JBPG2 | 10,44 19.11.2025 | +1,95% +0,2000 | 15,52 | 10,06 |
| Porsche Automobil Holding SE DE000PAH0038 | 36,10 19.11.2025 | -1,07% -0,3900 | 39,21 | 30,98 |
| PUMA SE DE0006969603 | 15,45 19.11.2025 | -0,68% -0,1050 | 46,66 | 15,55 |
| RATIONAL AG DE0007010803 | 612,00 19.11.2025 | -1,05% -6,500 | 905,00 | 610,50 |
| Redcare Pharmacy N.V. NL0012044747 | 63,00 19.11.2025 | +3,96% +2,400 | 159,70 | 60,60 |
| Rheinmetall AG DE0007030009 | 1.613,00 19.11.2025 | -8,30% -146,00 | 2.000,00 | 592,60 |
| RTL Group S.A. LU0061462528 | 31,50 19.11.2025 | -3,37% -1,100 | 38,25 | 23,95 |
| RWE AG DE0007037129 | 44,89 19.11.2025 | +0,45% +0,2000 | 46,37 | 27,83 |
| SAP SE DE0007164600 | 207,05 19.11.2025 | +1,00% +2,050 | 282,35 | 202,20 |
| Sartorius AG DE0007165631 | 223,50 19.11.2025 | +0,22% +0,5000 | 283,20 | 173,45 |
| Scout24 SE DE000A12DM80 | 86,20 19.11.2025 | +1,59% +1,350 | 122,20 | 83,25 |
| Siemens AG DE0007236101 | 218,65 19.11.2025 | +0,21% +0,4500 | 250,60 | 169,68 |
| Siemens Energy AG DE000ENER6Y0 | 111,00 19.11.2025 | +2,07% +2,250 | 114,55 | 44,18 |
| Siemens Healthineers AG DE000SHL1006 | 41,62 19.11.2025 | +0,53% +0,2200 | 57,86 | 40,93 |
| Siltronic AG DE000WAF3001 | 42,90 19.11.2025 | -1,61% -0,7000 | 59,05 | 32,08 |
| Sixt SE DE0007231326 | 68,75 19.11.2025 | +0,66% +0,4500 | 97,70 | 66,35 |
| SMA Solar Technology AG DE000A0DJ6J9 | 32,14 19.11.2025 | +1,97% +0,6200 | 32,18 | 11,54 |
| Stabilus SE DE000STAB1L8 | 18,98 19.11.2025 | -1,15% -0,2200 | 33,70 | 18,96 |
| Ströer SE & Co. KGaA DE0007493991 | 34,40 19.11.2025 | -0,58% -0,2000 | 58,90 | 34,00 |
| Symrise AG DE000SYM9999 | 69,36 19.11.2025 | -0,91% -0,6400 | 106,25 | 70,00 |
| TAG Immobilien AG DE0008303504 | 13,91 19.11.2025 | +0,36% +0,0500 | 15,91 | 11,98 |
| Talanx AG DE000TLX1005 | 109,40 19.11.2025 | +1,58% +1,700 | 123,40 | 77,75 |
| TeamViewer SE DE000A2YN900 | 5,585 19.11.2025 | -0,62% -0,0350 | 13,42 | 5,620 |
| thyssenkrupp AG DE0007500001 | 9,098 19.11.2025 | -0,48% -0,0440 | 13,24 | 3,737 |
| United Internet AG DE0005089031 | 23,30 19.11.2025 | -0,34% -0,0800 | 29,16 | 14,77 |
| Verbio SE DE000A0JL9W6 | 16,31 19.11.2025 | +1,37% +0,2200 | 18,09 | 7,390 |
| Volkswagen AG DE0007664039 | 94,98 19.11.2025 | +0,11% +0,1000 | 112,75 | 79,00 |
| Vonovia SE DE000A1ML7J1 | 26,24 19.11.2025 | +1,31% +0,3400 | 31,66 | 24,25 |
| Wacker Chemie AG DE000WCH8881 | 67,35 19.11.2025 | +2,82% +1,850 | 87,20 | 57,50 |
| Zalando SE DE000ZAL1111 | 22,34 19.11.2025 | +2,90% +0,6300 | 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